KissMeData/207760/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	204000	1239321077	1934	1934	1934	1934	10650
3	20240103	203900	1239321077	1934	1934	1934	1934	0
4	20240103	203800	1239321077	1934	1934	1934	1934	0
5	20240103	203700	1239321077	1934	1934	1934	1934	0
6	20240103	203600	1239321077	1934	1934	1934	1934	0
7	20240103	203500	1239321077	1934	1934	1934	1934	0
8	20240103	203400	1239321077	1934	1934	1934	1934	0
9	20240103	203300	1239321077	1934	1934	1934	1934	0
10	20240103	203200	1239321077	1934	1934	1934	1934	0
11	20240103	203100	1239321077	1934	1934	1934	1934	0
12	20240103	203000	1239321077	1934	1934	1934	1934	0
13	20240103	202900	1239321077	1934	1934	1934	1934	0
14	20240103	202800	1239321077	1934	1934	1934	1934	0
15	20240103	202700	1239321077	1934	1934	1934	1934	0
16	20240103	202600	1239321077	1934	1934	1934	1934	0
17	20240103	202500	1239321077	1934	1934	1934	1934	0
18	20240103	202400	1239321077	1934	1934	1934	1934	0
19	20240103	202300	1239321077	1934	1934	1934	1934	0
20	20240103	202200	1239321077	1934	1934	1934	1934	0
21	20240103	202100	1239321077	1934	1934	1934	1934	0
22	20240103	202000	1239321077	1934	1934	1934	1934	0
23	20240103	201900	1239321077	1934	1934	1934	1934	0
24	20240103	201800	1239321077	1934	1934	1934	1934	0
25	20240103	201700	1239321077	1934	1934	1934	1934	0
26	20240103	201600	1239321077	1934	1934	1934	1934	0
27	20240103	201500	1239321077	1934	1934	1934	1934	0
28	20240103	201400	1239321077	1934	1934	1934	1934	0
29	20240103	201300	1239321077	1934	1934	1934	1934	0
30	20240103	201200	1239321077	1934	1934	1934	1934	0
31	20240103	201100	1239321077	1934	1934	1934	1934	0
32	20240103	201000	1239321077	1934	1934	1934	1934	10650
33	20240103	200900	1239321077	1934	1934	1934	1934	0
34	20240103	200800	1239321077	1934	1934	1934	1934	0
35	20240103	200700	1239321077	1934	1934	1934	1934	0
36	20240103	200600	1239321077	1934	1934	1934	1934	0
37	20240103	200500	1239321077	1934	1934	1934	1934	0
38	20240103	200400	1239321077	1934	1934	1934	1934	0
39	20240103	200300	1239321077	1934	1934	1934	1934	0
40	20240103	200200	1239321077	1934	1934	1934	1934	0
41	20240103	200100	1239321077	1934	1934	1934	1934	0
42	20240103	200000	1239321077	1934	1934	1934	1934	0
43	20240103	195900	1239321077	1934	1934	1934	1934	0
44	20240103	195800	1239321077	1934	1934	1934	1934	0
45	20240103	195700	1239321077	1934	1934	1934	1934	0
46	20240103	195600	1239321077	1934	1934	1934	1934	0
47	20240103	195500	1239321077	1934	1934	1934	1934	0
48	20240103	195400	1239321077	1934	1934	1934	1934	0
49	20240103	195300	1239321077	1934	1934	1934	1934	0
50	20240103	195200	1239321077	1934	1934	1934	1934	0
51	20240103	195100	1239321077	1934	1934	1934	1934	0
52	20240103	195000	1239321077	1934	1934	1934	1934	0
53	20240103	194900	1239321077	1934	1934	1934	1934	0
54	20240103	194800	1239321077	1934	1934	1934	1934	0
55	20240103	194700	1239321077	1934	1934	1934	1934	0
56	20240103	194600	1239321077	1934	1934	1934	1934	0
57	20240103	194500	1239321077	1934	1934	1934	1934	0
58	20240103	194400	1239321077	1934	1934	1934	1934	0
59	20240103	194300	1239321077	1934	1934	1934	1934	0
60	20240103	194200	1239321077	1934	1934	1934	1934	0
61	20240103	194100	1239321077	1934	1934	1934	1934	0
62	20240103	194000	1239321077	1934	1934	1934	1934	10650
63	20240103	193900	1239321077	1934	1934	1934	1934	0
64	20240103	193800	1239321077	1934	1934	1934	1934	0
65	20240103	193700	1239321077	1934	1934	1934	1934	0
66	20240103	193600	1239321077	1934	1934	1934	1934	0
67	20240103	193500	1239321077	1934	1934	1934	1934	0
68	20240103	193400	1239321077	1934	1934	1934	1934	0
69	20240103	193300	1239321077	1934	1934	1934	1934	0
70	20240103	193200	1239321077	1934	1934	1934	1934	0
71	20240103	193100	1239321077	1934	1934	1934	1934	0
72	20240103	193000	1239321077	1934	1934	1934	1934	0
73	20240103	192900	1239321077	1934	1934	1934	1934	0
74	20240103	192800	1239321077	1934	1934	1934	1934	0
75	20240103	192700	1239321077	1934	1934	1934	1934	0
76	20240103	192600	1239321077	1934	1934	1934	1934	0
77	20240103	192500	1239321077	1934	1934	1934	1934	0
78	20240103	192400	1239321077	1934	1934	1934	1934	0
79	20240103	192300	1239321077	1934	1934	1934	1934	0
80	20240103	192200	1239321077	1934	1934	1934	1934	0
81	20240103	192100	1239321077	1934	1934	1934	1934	0
82	20240103	192000	1239321077	1934	1934	1934	1934	0
83	20240103	191900	1239321077	1934	1934	1934	1934	0
84	20240103	191800	1239321077	1934	1934	1934	1934	0
85	20240103	191700	1239321077	1934	1934	1934	1934	0
86	20240103	191600	1239321077	1934	1934	1934	1934	0
87	20240103	191500	1239321077	1934	1934	1934	1934	0
88	20240103	191400	1239321077	1934	1934	1934	1934	0
89	20240103	191300	1239321077	1934	1934	1934	1934	0
90	20240103	191200	1239321077	1934	1934	1934	1934	0
91	20240103	191100	1239321077	1934	1934	1934	1934	0
92	20240103	191000	1239321077	1934	1934	1934	1934	10650
93	20240103	190900	1239321077	1934	1934	1934	1934	0
94	20240103	190800	1239321077	1934	1934	1934	1934	0
95	20240103	190700	1239321077	1934	1934	1934	1934	0
96	20240103	190600	1239321077	1934	1934	1934	1934	0
97	20240103	190500	1239321077	1934	1934	1934	1934	0
98	20240103	190400	1239321077	1934	1934	1934	1934	0
99	20240103	190300	1239321077	1934	1934	1934	1934	0
100	20240103	190200	1239321077	1934	1934	1934	1934	0
101	20240103	190100	1239321077	1934	1934	1934	1934	0
102	20240103	190000	1239321077	1934	1934	1934	1934	0
103	20240103	185900	1239321077	1934	1934	1934	1934	0
104	20240103	185800	1239321077	1934	1934	1934	1934	0
105	20240103	185700	1239321077	1934	1934	1934	1934	0
106	20240103	185600	1239321077	1934	1934	1934	1934	0
107	20240103	185500	1239321077	1934	1934	1934	1934	0
108	20240103	185400	1239321077	1934	1934	1934	1934	0
109	20240103	185300	1239321077	1934	1934	1934	1934	0
110	20240103	185200	1239321077	1934	1934	1934	1934	0
111	20240103	185100	1239321077	1934	1934	1934	1934	0
112	20240103	185000	1239321077	1934	1934	1934	1934	0
113	20240103	184900	1239321077	1934	1934	1934	1934	0
114	20240103	184800	1239321077	1934	1934	1934	1934	0
115	20240103	184700	1239321077	1934	1934	1934	1934	0
116	20240103	184600	1239321077	1934	1934	1934	1934	0
117	20240103	184500	1239321077	1934	1934	1934	1934	0
118	20240103	184400	1239321077	1934	1934	1934	1934	0
119	20240103	184300	1239321077	1934	1934	1934	1934	0
120	20240103	184200	1239321077	1934	1934	1934	1934	0
121	20240103	184100	1239321077	1934	1934	1934	1934	0
122	20240103	184000	1239321077	1934	1934	1934	1934	10650
123	20240103	183900	1239321077	1934	1934	1934	1934	0
124	20240103	183800	1239321077	1934	1934	1934	1934	0
125	20240103	183700	1239321077	1934	1934	1934	1934	0
126	20240103	183600	1239321077	1934	1934	1934	1934	0
127	20240103	183500	1239321077	1934	1934	1934	1934	0
128	20240103	183400	1239321077	1934	1934	1934	1934	0
129	20240103	183300	1239321077	1934	1934	1934	1934	0
130	20240103	183200	1239321077	1934	1934	1934	1934	0
131	20240103	183100	1239321077	1934	1934	1934	1934	0
132	20240103	183000	1239321077	1934	1934	1934	1934	0
133	20240103	182900	1239321077	1934	1934	1934	1934	0
134	20240103	182800	1239321077	1934	1934	1934	1934	0
135	20240103	182700	1239321077	1934	1934	1934	1934	0
136	20240103	182600	1239321077	1934	1934	1934	1934	0
137	20240103	182500	1239321077	1934	1934	1934	1934	0
138	20240103	182400	1239321077	1934	1934	1934	1934	0
139	20240103	182300	1239321077	1934	1934	1934	1934	0
140	20240103	182200	1239321077	1934	1934	1934	1934	0
141	20240103	182100	1239321077	1934	1934	1934	1934	0
142	20240103	182000	1239321077	1934	1934	1934	1934	0
143	20240103	181900	1239321077	1934	1934	1934	1934	0
144	20240103	181800	1239321077	1934	1934	1934	1934	0
145	20240103	181700	1239321077	1934	1934	1934	1934	0
146	20240103	181600	1239321077	1934	1934	1934	1934	0
147	20240103	181500	1239321077	1934	1934	1934	1934	0
148	20240103	181400	1239321077	1934	1934	1934	1934	0
149	20240103	181300	1239321077	1934	1934	1934	1934	0
150	20240103	181200	1239321077	1934	1934	1934	1934	0
151	20240103	181100	1239321077	1934	1934	1934	1934	0
152	20240103	181000	1239321077	1934	1934	1934	1934	10650
153	20240103	180900	1239321077	1934	1934	1934	1934	0
154	20240103	180800	1239321077	1934	1934	1934	1934	0
155	20240103	180700	1239321077	1934	1934	1934	1934	0
156	20240103	180600	1239321077	1934	1934	1934	1934	0
157	20240103	180500	1239321077	1934	1934	1934	1934	0
158	20240103	180400	1239321077	1934	1934	1934	1934	0
159	20240103	180300	1239321077	1934	1934	1934	1934	0
160	20240103	180200	1239321077	1934	1934	1934	1934	0
161	20240103	180100	1239321077	1934	1934	1934	1934	0
162	20240103	180000	1239321077	1934	1934	1934	1934	0
163	20240103	175900	1239321077	1934	1934	1934	1934	0
164	20240103	175800	1239321077	1934	1934	1934	1934	0
165	20240103	175700	1239321077	1934	1934	1934	1934	0
166	20240103	175600	1239321077	1934	1934	1934	1934	0
167	20240103	175500	1239321077	1934	1934	1934	1934	0
168	20240103	175400	1239321077	1934	1934	1934	1934	0
169	20240103	175300	1239321077	1934	1934	1934	1934	0
170	20240103	175200	1239321077	1934	1934	1934	1934	0
171	20240103	175100	1239321077	1934	1934	1934	1934	0
172	20240103	175000	1239321077	1934	1934	1934	1934	0
173	20240103	174900	1239321077	1934	1934	1934	1934	0
174	20240103	174800	1239321077	1934	1934	1934	1934	0
175	20240103	174700	1239321077	1934	1934	1934	1934	0
176	20240103	174600	1239321077	1934	1934	1934	1934	0
177	20240103	174500	1239321077	1934	1934	1934	1934	0
178	20240103	174400	1239321077	1934	1934	1934	1934	0
179	20240103	174300	1239321077	1934	1934	1934	1934	0
180	20240103	174200	1239321077	1934	1934	1934	1934	0
181	20240103	174100	1239321077	1934	1934	1934	1934	0
182	20240103	174000	1239321077	1934	1934	1934	1934	10650
183	20240103	173900	1239321077	1934	1934	1934	1934	0
184	20240103	173800	1239321077	1934	1934	1934	1934	0
185	20240103	173700	1239321077	1934	1934	1934	1934	0
186	20240103	173600	1239321077	1934	1934	1934	1934	0
187	20240103	173500	1239321077	1934	1934	1934	1934	0
188	20240103	173400	1239321077	1934	1934	1934	1934	0
189	20240103	173300	1239321077	1934	1934	1934	1934	0
190	20240103	173200	1239321077	1934	1934	1934	1934	0
191	20240103	173100	1239321077	1934	1934	1934	1934	0
192	20240103	173000	1239321077	1934	1934	1934	1934	0
193	20240103	172900	1239321077	1934	1934	1934	1934	0
194	20240103	172800	1239321077	1934	1934	1934	1934	0
195	20240103	172700	1239321077	1934	1934	1934	1934	0
196	20240103	172600	1239321077	1934	1934	1934	1934	0
197	20240103	172500	1239321077	1934	1934	1934	1934	0
198	20240103	172400	1239321077	1934	1934	1934	1934	0
199	20240103	172300	1239321077	1934	1934	1934	1934	0
200	20240103	172200	1239321077	1934	1934	1934	1934	0
201	20240103	172100	1239321077	1934	1934	1934	1934	0
202	20240103	172000	1239321077	1934	1934	1934	1934	0
203	20240103	171900	1239321077	1934	1934	1934	1934	0
204	20240103	171800	1239321077	1934	1934	1934	1934	0
205	20240103	171700	1239321077	1934	1934	1934	1934	0
206	20240103	171600	1239321077	1934	1934	1934	1934	0
207	20240103	171500	1239321077	1934	1934	1934	1934	0
208	20240103	171400	1239321077	1934	1934	1934	1934	0
209	20240103	171300	1239321077	1934	1934	1934	1934	0
210	20240103	171200	1239321077	1934	1934	1934	1934	0
211	20240103	171100	1239321077	1934	1934	1934	1934	0
212	20240103	171000	1239321077	1934	1934	1934	1934	10650
213	20240103	170900	1239321077	1934	1934	1934	1934	0
214	20240103	170800	1239321077	1934	1934	1934	1934	0
215	20240103	170700	1239321077	1934	1934	1934	1934	0
216	20240103	170600	1239321077	1934	1934	1934	1934	0
217	20240103	170500	1239321077	1934	1934	1934	1934	0
218	20240103	170400	1239321077	1934	1934	1934	1934	0
219	20240103	170300	1239321077	1934	1934	1934	1934	0
220	20240103	170200	1239321077	1934	1934	1934	1934	0
221	20240103	170100	1239321077	1934	1934	1934	1934	0
222	20240103	170000	1239321077	1934	1934	1934	1934	0
223	20240103	165900	1239321077	1934	1934	1934	1934	0
224	20240103	165800	1239321077	1934	1934	1934	1934	0
225	20240103	165700	1239321077	1934	1934	1934	1934	0
226	20240103	165600	1239321077	1934	1934	1934	1934	0
227	20240103	165500	1239321077	1934	1934	1934	1934	0
228	20240103	165400	1239321077	1934	1934	1934	1934	0
229	20240103	165300	1239321077	1934	1934	1934	1934	0
230	20240103	165200	1239321077	1934	1934	1934	1934	0
231	20240103	165100	1239321077	1934	1934	1934	1934	0
232	20240103	165000	1239321077	1934	1934	1934	1934	0
233	20240103	164900	1239321077	1934	1934	1934	1934	0
234	20240103	164800	1239321077	1934	1934	1934	1934	0
235	20240103	164700	1239321077	1934	1934	1934	1934	0
236	20240103	164600	1239321077	1934	1934	1934	1934	0
237	20240103	164500	1239321077	1934	1934	1934	1934	0
238	20240103	164400	1239321077	1934	1934	1934	1934	0
239	20240103	164300	1239321077	1934	1934	1934	1934	0
240	20240103	164200	1239321077	1934	1934	1934	1934	0
241	20240103	164100	1239321077	1934	1934	1934	1934	0
242	20240103	164000	1239321077	1934	1934	1934	1934	10650
243	20240103	163900	1239321077	1934	1934	1934	1934	0
244	20240103	163800	1239321077	1934	1934	1934	1934	0
245	20240103	163700	1239321077	1934	1934	1934	1934	0
246	20240103	163600	1239321077	1934	1934	1934	1934	0
247	20240103	163500	1239321077	1934	1934	1934	1934	0
248	20240103	163400	1239321077	1934	1934	1934	1934	0
249	20240103	163300	1239321077	1934	1934	1934	1934	0
250	20240103	163200	1239321077	1934	1934	1934	1934	0
251	20240103	163100	1239321077	1934	1934	1934	1934	0
252	20240103	163000	1239321077	1934	1934	1934	1934	0
253	20240103	162900	1239321077	1934	1934	1934	1934	0
254	20240103	162800	1239321077	1934	1934	1934	1934	0
255	20240103	162700	1239321077	1934	1934	1934	1934	0
256	20240103	162600	1239321077	1934	1934	1934	1934	0
257	20240103	162500	1239321077	1934	1934	1934	1934	0
258	20240103	162400	1239321077	1934	1934	1934	1934	0
259	20240103	162300	1239321077	1934	1934	1934	1934	0
260	20240103	162200	1239321077	1934	1934	1934	1934	0
261	20240103	162100	1239321077	1934	1934	1934	1934	0
262	20240103	162000	1239321077	1934	1934	1934	1934	0
263	20240103	161900	1239321077	1934	1934	1934	1934	0
264	20240103	161800	1239321077	1934	1934	1934	1934	0
265	20240103	161700	1239321077	1934	1934	1934	1934	0
266	20240103	161600	1239321077	1934	1934	1934	1934	0
267	20240103	161500	1239321077	1934	1934	1934	1934	0
268	20240103	161400	1239321077	1934	1934	1934	1934	0
269	20240103	161300	1239321077	1934	1934	1934	1934	0
270	20240103	161200	1239321077	1934	1934	1934	1934	0
271	20240103	161100	1239321077	1934	1934	1934	1934	0
272	20240103	161000	1239321077	1934	1934	1934	1934	10650
273	20240103	160900	1239321077	1934	1934	1934	1934	0
274	20240103	160800	1239321077	1934	1934	1934	1934	0
275	20240103	160700	1239321077	1934	1934	1934	1934	0
276	20240103	160600	1239321077	1934	1934	1934	1934	0
277	20240103	160500	1239321077	1934	1934	1934	1934	0
278	20240103	160400	1239321077	1934	1934	1934	1934	0
279	20240103	160300	1239321077	1934	1934	1934	1934	0
280	20240103	160200	1239321077	1934	1934	1934	1934	0
281	20240103	160100	1239321077	1934	1934	1934	1934	0
282	20240103	160000	1239321077	1934	1934	1934	1934	0
283	20240103	155900	1239321077	1934	1934	1934	1934	0
284	20240103	155800	1239321077	1934	1934	1934	1934	0
285	20240103	155700	1239321077	1934	1934	1934	1934	0
286	20240103	155600	1239321077	1934	1934	1934	1934	0
287	20240103	155500	1239321077	1934	1934	1934	1934	0
288	20240103	155400	1239321077	1934	1934	1934	1934	0
289	20240103	155300	1239321077	1934	1934	1934	1934	0
290	20240103	155200	1239321077	1934	1934	1934	1934	0
291	20240103	155100	1239321077	1934	1934	1934	1934	0
292	20240103	155000	1239321077	1934	1934	1934	1934	0
293	20240103	154900	1239321077	1934	1934	1934	1934	0
294	20240103	154800	1239321077	1934	1934	1934	1934	0
295	20240103	154700	1239321077	1934	1934	1934	1934	0
296	20240103	154600	1239321077	1934	1934	1934	1934	0
297	20240103	154500	1239321077	1934	1934	1934	1934	0
298	20240103	154400	1239321077	1934	1934	1934	1934	0
299	20240103	154300	1239321077	1934	1934	1934	1934	0
300	20240103	154200	1239321077	1934	1934	1934	1934	0
301	20240103	154100	1239321077	1934	1934	1934	1934	0
302	20240103	154000	1239321077	1934	1934	1934	1934	10650
303	20240103	153900	1239321077	1934	1934	1934	1934	0
304	20240103	153800	1239321077	1934	1934	1934	1934	0
305	20240103	153700	1239321077	1934	1934	1934	1934	0
306	20240103	153600	1239321077	1934	1934	1934	1934	0
307	20240103	153500	1239321077	1934	1934	1934	1934	0
308	20240103	153400	1239321077	1934	1934	1934	1934	0
309	20240103	153300	1239321077	1934	1934	1934	1934	0
310	20240103	153200	1239321077	1934	1934	1934	1934	0
311	20240103	153100	1239321077	1934	1934	1934	1934	0
312	20240103	153000	1239321077	1934	1934	1934	1934	10650
313	20240103	152900	1218723977	1934	1934	1934	1934	0
314	20240103	152800	1218723977	1934	1934	1934	1934	0
315	20240103	152700	1218723977	1934	1934	1934	1934	0
316	20240103	152600	1218723977	1934	1934	1934	1934	0
317	20240103	152500	1218723977	1934	1934	1934	1934	0
318	20240103	152400	1218723977	1934	1934	1934	1934	0
319	20240103	152300	1218723977	1934	1934	1934	1934	0
320	20240103	152200	1218723977	1934	1934	1934	1934	0
321	20240103	152100	1218723977	1934	1934	1934	1934	0
322	20240103	152000	1218723977	1934	1934	1934	1934	0
323	20240103	151900	1218723977	1934	1932	1935	1932	272
324	20240103	151800	1218198427	1932	1933	1934	1932	2422
325	20240103	151700	1213517718	1935	1933	1935	1933	2080
326	20240103	151600	1209495968	1933	1932	1933	1931	1326
327	20240103	151500	1206933032	1932	1933	1933	1931	866
328	20240103	151400	1205259859	1930	1932	1933	1929	3057
329	20240103	151300	1199354233	1932	1932	1933	1932	474
330	20240103	151200	1198438366	1933	1932	1933	1932	760
331	20240103	151100	1196969345	1932	1933	1935	1932	202
332	20240103	151000	1196578895	1934	1931	1934	1931	1669
333	20240103	150900	1193352680	1931	1932	1935	1931	705
334	20240103	150800	1191989867	1931	1935	1935	1931	132
335	20240103	150700	1191734859	1935	1931	1935	1931	1110
336	20240103	150600	1189590100	1930	1930	1931	1930	481
337	20240103	150500	1188661750	1931	1928	1931	1928	2142
338	20240103	150400	1184531374	1928	1928	1929	1927	1458
339	20240103	150300	1181720448	1928	1930	1930	1928	839
340	20240103	150200	1180102703	1929	1929	1929	1928	346
341	20240103	150100	1179435557	1930	1930	1930	1930	7
342	20240103	150000	1179422047	1929	1931	1931	1928	63
343	20240103	145900	1179300557	1930	1931	1931	1930	2613
344	20240103	145800	1174257464	1933	1932	1933	1932	7
345	20240103	145700	1174243935	1932	1933	1933	1932	8
346	20240103	145600	1174228475	1932	1934	1935	1932	31
347	20240103	145500	1174168530	1934	1931	1934	1928	1028
348	20240103	145400	1172186472	1932	1929	1935	1928	16
349	20240103	145300	1172155564	1931	1930	1931	1928	550
350	20240103	145200	1171094288	1930	1929	1930	1929	333
351	20240103	145100	1170451625	1931	1930	1931	1929	547
352	20240103	145000	1169395904	1930	1930	1930	1930	107
353	20240103	144900	1169189394	1928	1928	1928	1928	1
354	20240103	144800	1169187466	1928	1931	1931	1927	31
355	20240103	144700	1169127696	1931	1929	1931	1918	14169
356	20240103	144600	1141879031	1930	1930	1930	1929	137
357	20240103	144500	1141614627	1926	1928	1930	1925	5501
358	20240103	144400	1131015870	1929	1934	1934	1929	354
359	20240103	144300	1130332395	1935	1932	1936	1932	37
360	20240103	144200	1130260809	1928	1927	1928	1927	684
361	20240103	144100	1128942661	1927	1926	1927	1925	1585
362	20240103	144000	1125891069	1927	1936	1936	1926	24168
363	20240103	143900	1079236032	1936	1936	1937	1936	286
364	20240103	143800	1078682313	1935	1935	1935	1935	415
365	20240103	143700	1077879288	1935	1937	1937	1935	12
366	20240103	143600	1077856054	1937	1937	1938	1936	326
367	20240103	143500	1077224586	1936	1937	1938	1933	6232
368	20240103	143400	1065177451	1938	1934	1938	1934	1173
369	20240103	143300	1062906089	1934	1935	1935	1934	3221
370	20240103	143200	1056675022	1937	1937	1937	1937	0
371	20240103	143100	1056675022	1937	1937	1937	1937	104
372	20240103	143000	1056473574	1934	1936	1936	1934	3000
373	20240103	142900	1050669821	1936	1936	1936	1936	69
374	20240103	142800	1050536237	1936	1936	1936	1936	160
375	20240103	142700	1050226477	1936	1936	1936	1936	10
376	20240103	142600	1050207117	1935	1935	1935	1935	300
377	20240103	142500	1049626617	1935	1935	1935	1935	111
378	20240103	142400	1049411832	1935	1935	1935	1935	100
379	20240103	142300	1049218332	1935	1935	1935	1935	152
380	20240103	142200	1048924212	1936	1936	1936	1936	8
381	20240103	142100	1048908724	1936	1936	1936	1936	17
382	20240103	142000	1048875812	1936	1936	1936	1936	56
383	20240103	141900	1048767396	1937	1935	1937	1935	71
384	20240103	141800	1048629999	1935	1937	1937	1935	265
385	20240103	141700	1048117024	1935	1935	1935	1935	1
386	20240103	141600	1048115089	1937	1936	1937	1936	32
387	20240103	141500	1048053125	1935	1938	1938	1935	2422
388	20240103	141400	1043366494	1938	1938	1938	1938	33
389	20240103	141300	1043302540	1936	1938	1938	1936	86
390	20240103	141200	1043136000	1938	1935	1938	1935	3021
391	20240103	141100	1037290329	1935	1936	1936	1935	1106
392	20240103	141000	1035149556	1937	1937	1937	1937	0
393	20240103	140900	1035149556	1937	1938	1938	1937	155
394	20240103	140800	1034849298	1937	1938	1938	1937	440
395	20240103	140700	1033996918	1937	1937	1937	1936	993
396	20240103	140600	1032073648	1937	1937	1937	1937	1
397	20240103	140500	1032071711	1937	1937	1937	1937	3
398	20240103	140400	1032065900	1937	1936	1937	1936	500
399	20240103	140300	1031097600	1936	1936	1937	1936	426
400	20240103	140200	1030272564	1936	1936	1937	1936	148
401	20240103	140100	1029986028	1936	1936	1936	1936	169
402	20240103	140000	1029658844	1937	1936	1937	1935	173
403	20240103	135900	1029324030	1936	1936	1936	1936	21
404	20240103	135800	1029283374	1936	1936	1936	1936	12
405	20240103	135700	1029260142	1937	1935	1937	1934	594
406	20240103	135600	1028111243	1935	1936	1936	1934	4092
407	20240103	135500	1020194590	1936	1937	1937	1936	2784
408	20240103	135400	1014804566	1938	1938	1938	1938	0
409	20240103	135300	1014804566	1938	1938	1938	1938	76
410	20240103	135200	1014657278	1937	1938	1938	1937	1344
411	20240103	135100	1012053947	1938	1938	1938	1938	107
412	20240103	135000	1011846581	1938	1939	1939	1937	121
413	20240103	134900	1011612102	1939	1939	1939	1939	197
414	20240103	134800	1011230119	1936	1937	1937	1936	130
415	20240103	134700	1010978339	1937	1937	1937	1937	2567
416	20240103	134600	1006006060	1937	1937	1937	1937	0
417	20240103	134500	1006006060	1937	1938	1938	1937	33
418	20240103	134400	1005942136	1939	1938	1939	1938	1000
419	20240103	134300	1004003259	1938	1938	1938	1937	5510
420	20240103	134200	993328379	1938	1938	1938	1938	471
421	20240103	134100	992415581	1937	1937	1937	1937	0
422	20240103	134000	992415581	1937	1938	1938	1937	1404
423	20240103	133900	989694783	1939	1939	1939	1939	0
424	20240103	133800	989694783	1939	1938	1939	1938	5912
425	20240103	133700	978237322	1939	1940	1940	1939	2307
426	20240103	133600	973763794	1940	1940	1940	1940	0
427	20240103	133500	973763794	1940	1940	1940	1940	0
428	20240103	133400	973763794	1940	1940	1940	1940	0
429	20240103	133300	973763794	1940	1940	1940	1940	0
430	20240103	133200	973763794	1940	1940	1940	1940	597
431	20240103	133100	972605614	1940	1940	1940	1939	112
432	20240103	133000	972388340	1940	1939	1940	1939	328
433	20240103	132900	971752048	1937	1938	1938	1937	203
434	20240103	132800	971358688	1939	1939	1939	1939	0
435	20240103	132700	971358688	1939	1939	1939	1939	8
436	20240103	132600	971343176	1939	1938	1939	1938	323
437	20240103	132500	970717093	1937	1937	1937	1937	0
438	20240103	132400	970717093	1937	1937	1937	1937	0
439	20240103	132300	970717093	1937	1937	1937	1937	592
440	20240103	132200	969570389	1937	1937	1937	1937	0
441	20240103	132100	969570389	1937	1937	1937	1937	918
442	20240103	132000	967792223	1937	1936	1937	1936	50
443	20240103	131900	967695420	1937	1937	1937	1937	0
444	20240103	131800	967695420	1937	1937	1937	1937	1
445	20240103	131700	967693483	1937	1937	1937	1937	192
446	20240103	131600	967321579	1937	1937	1937	1937	0
447	20240103	131500	967321579	1937	1938	1938	1937	232
448	20240103	131400	966872185	1937	1937	1937	1937	16
449	20240103	131300	966841193	1936	1935	1936	1935	4456
450	20240103	131200	958218753	1935	1935	1935	1935	0
451	20240103	131100	958218753	1935	1932	1935	1932	1017
452	20240103	131000	956252294	1932	1932	1932	1932	5001
453	20240103	130900	946590362	1932	1932	1932	1932	84
454	20240103	130800	946428074	1931	1932	1932	1931	342
455	20240103	130700	945767430	1933	1932	1933	1931	1029
456	20240103	130600	943779592	1932	1931	1932	1931	146
457	20240103	130500	943497530	1932	1931	1932	1931	101
458	20240103	130400	943302399	1932	1931	1932	1931	53
459	20240103	130300	943200055	1932	1932	1933	1931	838
460	20240103	130200	941581481	1932	1932	1933	1932	29
461	20240103	130100	941525452	1934	1932	1934	1932	89
462	20240103	130000	941353486	1931	1931	1931	1931	0
463	20240103	125900	941353486	1931	1931	1931	1931	111
464	20240103	125800	941139145	1932	1933	1933	1932	538
465	20240103	125700	940099429	1933	1933	1933	1933	22
466	20240103	125600	940056903	1933	1934	1935	1933	6638
467	20240103	125500	927221502	1933	1934	1934	1933	351
468	20240103	125400	926542669	1935	1935	1935	1935	1031
469	20240103	125300	924547684	1935	1935	1935	1935	313
470	20240103	125200	923942029	1934	1934	1934	1934	704
471	20240103	125100	922580493	1934	1934	1934	1934	19
472	20240103	125000	922543747	1933	1933	1933	1933	1142
473	20240103	124900	920336261	1933	1935	1935	1933	160
474	20240103	124800	920026784	1935	1935	1935	1934	538
475	20240103	124700	918985784	1935	1935	1935	1935	0
476	20240103	124600	918985784	1935	1934	1935	1934	112
477	20240103	124500	918769076	1934	1934	1935	1934	149
478	20240103	124400	918480786	1935	1935	1935	1935	445
479	20240103	124300	917619711	1935	1935	1935	1935	10
480	20240103	124200	917600361	1936	1936	1936	1936	202
481	20240103	124100	917209289	1936	1935	1936	1935	52
482	20240103	124000	917108628	1936	1936	1936	1936	0
483	20240103	123900	917108628	1936	1936	1936	1936	0
484	20240103	123800	917108628	1936	1936	1936	1936	220
485	20240103	123700	916682708	1936	1936	1936	1936	88
486	20240103	123600	916512340	1936	1936	1936	1936	68
487	20240103	123500	916380692	1936	1936	1936	1936	81
488	20240103	123400	916223876	1936	1937	1937	1936	313
489	20240103	123300	915617600	1937	1938	1938	1937	181
490	20240103	123200	915266998	1938	1938	1938	1938	5
491	20240103	123100	915257308	1938	1938	1938	1938	35
492	20240103	123000	915189478	1938	1937	1938	1936	120
493	20240103	122900	914957018	1936	1936	1936	1936	40
494	20240103	122800	914879578	1939	1939	1939	1938	2816
495	20240103	122700	909422125	1939	1938	1939	1938	3504
496	20240103	122600	902631098	1938	1938	1938	1938	100
497	20240103	122500	902437298	1934	1939	1939	1934	284
498	20240103	122400	901887931	1936	1936	1939	1936	4422
499	20240103	122300	893326433	1936	1936	1936	1936	1041
500	20240103	122200	891311057	1934	1931	1934	1931	856
501	20240103	122100	889656753	1934	1934	1934	1934	679
502	20240103	122000	888343567	1932	1932	1932	1932	26
503	20240103	121900	888293335	1934	1934	1934	1934	9
504	20240103	121800	888275929	1933	1934	1934	1933	171
505	20240103	121700	887945286	1934	1933	1934	1933	45
506	20240103	121600	887858281	1934	1934	1934	1934	40
507	20240103	121500	887780921	1934	1930	1934	1928	1937
508	20240103	121400	884042768	1930	1931	1932	1930	4615
509	20240103	121300	875133514	1931	1935	1936	1931	19218
510	20240103	121200	837953109	1935	1937	1937	1935	3949
511	20240103	121100	830307755	1940	1937	1940	1937	281
512	20240103	121000	829763455	1940	1940	1940	1940	0
513	20240103	120900	829763455	1940	1937	1940	1937	8
514	20240103	120800	829747953	1940	1940	1940	1940	1047
515	20240103	120700	827716773	1943	1943	1943	1943	400
516	20240103	120600	826939573	1943	1943	1943	1943	0
517	20240103	120500	826939573	1943	1940	1943	1940	3112
518	20240103	120400	820893293	1940	1940	1940	1940	0
519	20240103	120300	820893293	1940	1940	1940	1940	0
520	20240103	120200	820893293	1940	1940	1940	1940	50
521	20240103	120100	820796293	1940	1940	1940	1940	0
522	20240103	120000	820796293	1940	1940	1940	1940	2
523	20240103	115900	820792413	1940	1940	1940	1940	32
524	20240103	115800	820730333	1935	1935	1936	1935	2548
525	20240103	115700	815799843	1935	1939	1939	1935	17595
526	20240103	115600	781711154	1940	1941	1942	1940	2969
527	20240103	115500	775949767	1942	1942	1942	1942	41
528	20240103	115400	775870145	1943	1943	1943	1943	1
529	20240103	115300	775868202	1942	1942	1942	1942	0
530	20240103	115200	775868202	1942	1943	1943	1942	6
531	20240103	115100	775856546	1942	1943	1943	1942	101
532	20240103	115000	775660403	1942	1942	1942	1942	0
533	20240103	114900	775660403	1942	1942	1942	1942	6
534	20240103	114800	775648751	1942	1942	1942	1942	0
535	20240103	114700	775648751	1942	1941	1942	1940	683
536	20240103	114600	774323226	1942	1942	1942	1942	57
537	20240103	114500	774212532	1942	1942	1942	1942	0
538	20240103	114400	774212532	1942	1942	1942	1942	0
539	20240103	114300	774212532	1942	1942	1942	1940	3343
540	20240103	114200	767725625	1942	1942	1942	1942	2
541	20240103	114100	767721741	1940	1940	1940	1940	1
542	20240103	114000	767719801	1942	1942	1942	1942	74
543	20240103	113900	767576093	1940	1941	1941	1940	565
544	20240103	113800	766479844	1942	1942	1942	1942	49
545	20240103	113700	766384686	1942	1942	1942	1942	100
546	20240103	113600	766190486	1942	1942	1942	1942	1
547	20240103	113500	766188544	1942	1941	1942	1940	57
548	20240103	113400	766077959	1940	1940	1940	1940	101
549	20240103	113300	765882019	1942	1942	1942	1942	21
550	20240103	113200	765841237	1940	1940	1940	1940	756
551	20240103	113100	764374597	1942	1940	1942	1940	40
552	20240103	113000	764296977	1942	1940	1942	1940	217
553	20240103	112900	763875995	1942	1943	1943	1942	1821
554	20240103	112800	760338808	1945	1945	1945	1945	1794
555	20240103	112700	756849478	1943	1945	1945	1943	506
556	20240103	112600	755866318	1942	1946	1946	1942	8
557	20240103	112500	755850778	1942	1940	1942	1940	220
558	20240103	112400	755423900	1940	1940	1940	1939	1676
559	20240103	112300	752173154	1939	1939	1940	1939	1200
560	20240103	112200	749845854	1940	1940	1945	1940	563
561	20240103	112100	748753629	1940	1940	1940	1940	0
562	20240103	112000	748753629	1940	1940	1940	1940	2106
563	20240103	111900	744667989	1940	1940	1940	1940	5
564	20240103	111800	744658289	1946	1946	1946	1946	0
565	20240103	111700	744658289	1946	1946	1946	1946	532
566	20240103	111600	743623017	1946	1940	1946	1940	11
567	20240103	111500	743601671	1940	1942	1942	1940	1104
568	20240103	111400	741458332	1947	1947	1947	1947	0
569	20240103	111300	741458332	1947	1947	1947	1947	50
570	20240103	111200	741360982	1947	1945	1947	1939	10064
571	20240103	111100	721829805	1946	1943	1946	1942	759
572	20240103	111000	720355396	1947	1945	1947	1943	8708
573	20240103	110900	703421221	1946	1948	1948	1946	2219
574	20240103	110800	699103043	1948	1948	1948	1947	5121
575	20240103	110700	689129112	1949	1949	1949	1949	0
576	20240103	110600	689129112	1949	1949	1949	1949	10
577	20240103	110500	689109622	1949	1950	1950	1949	1471
578	20240103	110400	686242536	1950	1951	1951	1950	101
579	20240103	110300	686045527	1952	1952	1952	1952	20
580	20240103	110200	686006487	1952	1952	1952	1952	75
581	20240103	110100	685860087	1952	1952	1952	1952	1
582	20240103	110000	685858135	1954	1954	1954	1954	5
583	20240103	105900	685848365	1954	1954	1954	1954	1
584	20240103	105800	685846411	1954	1958	1958	1954	854
585	20240103	105700	684177691	1955	1955	1955	1955	0
586	20240103	105600	684177691	1955	1955	1955	1955	0
587	20240103	105500	684177691	1955	1955	1955	1955	0
588	20240103	105400	684177691	1955	1955	1955	1955	100
589	20240103	105300	683982191	1955	1955	1955	1955	0
590	20240103	105200	683982191	1955	1955	1955	1955	200
591	20240103	105100	683591191	1955	1955	1955	1955	2
592	20240103	105000	683587281	1954	1955	1955	1954	101
593	20240103	104900	683389926	1950	1950	1951	1950	1149
594	20240103	104800	681149375	1950	1956	1956	1950	13133
595	20240103	104700	655496057	1956	1955	1956	1955	505
596	20240103	104600	654508635	1955	1955	1955	1955	0
597	20240103	104500	654508635	1955	1955	1955	1955	1
598	20240103	104400	654506680	1956	1956	1956	1956	1
599	20240103	104300	654504724	1955	1955	1955	1955	0
600	20240103	104200	654504724	1955	1956	1956	1955	9070
601	20240103	104100	636772422	1956	1956	1956	1956	14
602	20240103	104000	636745038	1956	1956	1956	1956	488
603	20240103	103900	635790510	1956	1956	1956	1956	600
604	20240103	103800	634616910	1956	1957	1957	1956	100
605	20240103	103700	634421309	1961	1960	1961	1960	152
606	20240103	103600	634123355	1961	1961	1961	1961	2
607	20240103	103500	634119433	1956	1956	1956	1956	90
608	20240103	103400	633943393	1956	1959	1963	1956	3468
609	20240103	103300	627148083	1958	1955	1958	1955	334
610	20240103	103200	626494153	1955	1958	1958	1955	341
611	20240103	103100	625826595	1957	1953	1957	1953	844
612	20240103	103000	624175499	1950	1950	1950	1950	0
613	20240103	102900	624175499	1950	1951	1951	1950	769
614	20240103	102800	622675722	1951	1951	1952	1951	319
615	20240103	102700	622053344	1952	1952	1952	1952	511
616	20240103	102600	621055872	1958	1958	1958	1958	0
617	20240103	102500	621055872	1958	1952	1958	1951	198
618	20240103	102400	620669556	1951	1951	1951	1951	22
619	20240103	102300	620626634	1958	1953	1958	1953	11
620	20240103	102200	620605146	1951	1950	1951	1950	556
621	20240103	102100	619520690	1945	1950	1950	1945	1223
622	20240103	102000	617141795	1950	1950	1950	1950	53
623	20240103	101900	617038445	1950	1950	1950	1950	625
624	20240103	101800	615819695	1950	1950	1950	1950	3
625	20240103	101700	615813845	1951	1951	1951	1951	46
626	20240103	101600	615724099	1950	1950	1950	1950	66
627	20240103	101500	615595399	1950	1944	1950	1944	4950
628	20240103	101400	605943913	1944	1944	1944	1943	732
629	20240103	101300	604521055	1943	1944	1944	1943	3064
630	20240103	101200	598564993	1943	1944	1944	1943	551
631	20240103	101100	597493885	1943	1943	1943	1943	1758
632	20240103	101000	594078091	1944	1947	1947	1943	6054
633	20240103	100900	582305566	1948	1948	1948	1948	7662
634	20240103	100800	567379990	1948	1950	1950	1948	2984
635	20240103	100700	561566880	1948	1952	1952	1948	15068
636	20240103	100600	532178018	1953	1954	1954	1953	143
637	20240103	100500	531898729	1953	1953	1953	1953	0
638	20240103	100400	531898729	1953	1953	1953	1953	291
639	20240103	100300	531330406	1953	1953	1953	1952	2297
640	20240103	100200	526846507	1953	1955	1955	1953	1431
641	20240103	100100	524050709	1955	1955	1955	1955	4519
642	20240103	100000	515216064	1964	1957	1964	1955	1534
643	20240103	095900	512215063	1957	1959	1959	1957	1240
644	20240103	095800	509787481	1958	1962	1962	1958	709
645	20240103	095700	508397942	1962	1965	1965	1962	54
646	20240103	095600	508291964	1965	1965	1965	1965	249
647	20240103	095500	507802679	1965	1969	1969	1965	1358
648	20240103	095400	505129933	1969	1965	1969	1965	2043
649	20240103	095300	501108866	1965	1969	1969	1965	1551
650	20240103	095200	498061127	1965	1965	1965	1961	1432
651	20240103	095100	495249307	1965	1969	1970	1965	1919
652	20240103	095000	491472716	1969	1969	1970	1966	723
653	20240103	094900	490048822	1968	1959	1968	1958	7701
654	20240103	094800	474927521	1959	1960	1960	1958	1179
655	20240103	094700	472618524	1960	1960	1960	1959	1799
656	20240103	094600	469093428	1961	1963	1963	1961	561
657	20240103	094500	467993305	1964	1965	1965	1964	2031
658	20240103	094400	464004407	1964	1963	1964	1963	2177
659	20240103	094300	459729271	1964	1965	1965	1964	1484
660	20240103	094200	456814411	1965	1964	1965	1964	850
661	20240103	094100	455144611	1964	1964	1965	1964	4823
662	20240103	094000	445672137	1964	1966	1967	1963	4881
663	20240103	093900	436083270	1965	1963	1965	1959	7194
664	20240103	093800	421962358	1959	1959	1963	1959	8577
665	20240103	093700	405145438	1959	1955	1959	1955	851
666	20240103	093600	403479372	1956	1952	1956	1952	8359
667	20240103	093500	387145789	1952	1951	1952	1951	226
668	20240103	093400	386704841	1951	1951	1951	1951	150
669	20240103	093300	386412191	1944	1944	1944	1944	100
670	20240103	093200	386217791	1944	1944	1952	1944	1099
671	20240103	093100	384081327	1944	1954	1954	1944	657
672	20240103	093000	382800438	1954	1953	1954	1948	1323
673	20240103	092900	380216796	1955	1955	1955	1955	15
674	20240103	092800	380187471	1955	1948	1957	1943	2524
675	20240103	092700	375268489	1950	1950	1950	1948	1138
676	20240103	092600	373049853	1948	1944	1948	1940	1150
677	20240103	092500	370809863	1940	1944	1944	1940	2264
678	20240103	092400	366415514	1944	1952	1952	1944	11680
679	20240103	092300	343651381	1952	1953	1953	1952	1036
680	20240103	092200	341628504	1952	1952	1959	1952	275
681	20240103	092100	341091612	1952	1955	1960	1952	4813
682	20240103	092000	331681990	1960	1961	1961	1960	82
683	20240103	091900	331521189	1961	1959	1963	1956	838
684	20240103	091800	329881366	1960	1962	1963	1960	634
685	20240103	091700	328637027	1962	1963	1963	1956	857
686	20240103	091600	326957295	1955	1963	1963	1955	4195
687	20240103	091500	318723235	1963	1951	1963	1951	11748
688	20240103	091400	295707113	1951	1960	1960	1951	3210
689	20240103	091300	289423494	1952	1945	1961	1944	4900
690	20240103	091200	279859905	1945	1944	1949	1944	3770
691	20240103	091100	272528736	1944	1950	1951	1944	732
692	20240103	091000	271105598	1945	1952	1952	1944	9284
693	20240103	090900	253032111	1952	1962	1964	1952	12970
694	20240103	090800	227655651	1961	1956	1966	1956	4144
695	20240103	090700	219517436	1956	1967	1968	1956	16233
696	20240103	090600	187643102	1968	1971	1973	1965	9815
697	20240103	090500	168326473	1969	1954	1975	1954	12009
698	20240103	090400	144716941	1954	1952	1964	1952	15185
699	20240103	090300	114996438	1952	1945	1952	1938	2425
700	20240103	090200	110281522	1937	1937	1946	1936	16760
701	20240103	090100	77790427	1937	1936	1946	1936	3866
702	20240103	090000	70290741	1935	1955	1955	1935	36004