KissMeData/205470/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203200	4434234726	1950	1950	1950	1950	57789
3	20240102	203100	4434234726	1950	1950	1950	1950	0
4	20240102	203000	4434234726	1950	1950	1950	1950	0
5	20240102	202900	4434234726	1950	1950	1950	1950	0
6	20240102	202800	4434234726	1950	1950	1950	1950	0
7	20240102	202700	4434234726	1950	1950	1950	1950	0
8	20240102	202600	4434234726	1950	1950	1950	1950	0
9	20240102	202500	4434234726	1950	1950	1950	1950	0
10	20240102	202400	4434234726	1950	1950	1950	1950	0
11	20240102	202300	4434234726	1950	1950	1950	1950	0
12	20240102	202200	4434234726	1950	1950	1950	1950	0
13	20240102	202100	4434234726	1950	1950	1950	1950	0
14	20240102	202000	4434234726	1950	1950	1950	1950	0
15	20240102	201900	4434234726	1950	1950	1950	1950	0
16	20240102	201800	4434234726	1950	1950	1950	1950	0
17	20240102	201700	4434234726	1950	1950	1950	1950	0
18	20240102	201600	4434234726	1950	1950	1950	1950	0
19	20240102	201500	4434234726	1950	1950	1950	1950	0
20	20240102	201400	4434234726	1950	1950	1950	1950	0
21	20240102	201300	4434234726	1950	1950	1950	1950	0
22	20240102	201200	4434234726	1950	1950	1950	1950	0
23	20240102	201100	4434234726	1950	1950	1950	1950	0
24	20240102	201000	4434234726	1950	1950	1950	1950	0
25	20240102	200900	4434234726	1950	1950	1950	1950	0
26	20240102	200800	4434234726	1950	1950	1950	1950	0
27	20240102	200700	4434234726	1950	1950	1950	1950	0
28	20240102	200600	4434234726	1950	1950	1950	1950	0
29	20240102	200500	4434234726	1950	1950	1950	1950	0
30	20240102	200400	4434234726	1950	1950	1950	1950	0
31	20240102	200300	4434234726	1950	1950	1950	1950	0
32	20240102	200200	4434234726	1950	1950	1950	1950	57789
33	20240102	200100	4434234726	1950	1950	1950	1950	0
34	20240102	200000	4434234726	1950	1950	1950	1950	0
35	20240102	195900	4434234726	1950	1950	1950	1950	0
36	20240102	195800	4434234726	1950	1950	1950	1950	0
37	20240102	195700	4434234726	1950	1950	1950	1950	0
38	20240102	195600	4434234726	1950	1950	1950	1950	0
39	20240102	195500	4434234726	1950	1950	1950	1950	0
40	20240102	195400	4434234726	1950	1950	1950	1950	0
41	20240102	195300	4434234726	1950	1950	1950	1950	0
42	20240102	195200	4434234726	1950	1950	1950	1950	0
43	20240102	195100	4434234726	1950	1950	1950	1950	0
44	20240102	195000	4434234726	1950	1950	1950	1950	0
45	20240102	194900	4434234726	1950	1950	1950	1950	0
46	20240102	194800	4434234726	1950	1950	1950	1950	0
47	20240102	194700	4434234726	1950	1950	1950	1950	0
48	20240102	194600	4434234726	1950	1950	1950	1950	0
49	20240102	194500	4434234726	1950	1950	1950	1950	0
50	20240102	194400	4434234726	1950	1950	1950	1950	0
51	20240102	194300	4434234726	1950	1950	1950	1950	0
52	20240102	194200	4434234726	1950	1950	1950	1950	0
53	20240102	194100	4434234726	1950	1950	1950	1950	0
54	20240102	194000	4434234726	1950	1950	1950	1950	0
55	20240102	193900	4434234726	1950	1950	1950	1950	0
56	20240102	193800	4434234726	1950	1950	1950	1950	0
57	20240102	193700	4434234726	1950	1950	1950	1950	0
58	20240102	193600	4434234726	1950	1950	1950	1950	0
59	20240102	193500	4434234726	1950	1950	1950	1950	0
60	20240102	193400	4434234726	1950	1950	1950	1950	0
61	20240102	193300	4434234726	1950	1950	1950	1950	0
62	20240102	193200	4434234726	1950	1950	1950	1950	57789
63	20240102	193100	4434234726	1950	1950	1950	1950	0
64	20240102	193000	4434234726	1950	1950	1950	1950	0
65	20240102	192900	4434234726	1950	1950	1950	1950	0
66	20240102	192800	4434234726	1950	1950	1950	1950	0
67	20240102	192700	4434234726	1950	1950	1950	1950	0
68	20240102	192600	4434234726	1950	1950	1950	1950	0
69	20240102	192500	4434234726	1950	1950	1950	1950	0
70	20240102	192400	4434234726	1950	1950	1950	1950	0
71	20240102	192300	4434234726	1950	1950	1950	1950	0
72	20240102	192200	4434234726	1950	1950	1950	1950	0
73	20240102	192100	4434234726	1950	1950	1950	1950	0
74	20240102	192000	4434234726	1950	1950	1950	1950	0
75	20240102	191900	4434234726	1950	1950	1950	1950	0
76	20240102	191800	4434234726	1950	1950	1950	1950	0
77	20240102	191700	4434234726	1950	1950	1950	1950	0
78	20240102	191600	4434234726	1950	1950	1950	1950	0
79	20240102	191500	4434234726	1950	1950	1950	1950	0
80	20240102	191400	4434234726	1950	1950	1950	1950	0
81	20240102	191300	4434234726	1950	1950	1950	1950	0
82	20240102	191200	4434234726	1950	1950	1950	1950	0
83	20240102	191100	4434234726	1950	1950	1950	1950	0
84	20240102	191000	4434234726	1950	1950	1950	1950	0
85	20240102	190900	4434234726	1950	1950	1950	1950	0
86	20240102	190800	4434234726	1950	1950	1950	1950	0
87	20240102	190700	4434234726	1950	1950	1950	1950	0
88	20240102	190600	4434234726	1950	1950	1950	1950	0
89	20240102	190500	4434234726	1950	1950	1950	1950	0
90	20240102	190400	4434234726	1950	1950	1950	1950	0
91	20240102	190300	4434234726	1950	1950	1950	1950	0
92	20240102	190200	4434234726	1950	1950	1950	1950	57789
93	20240102	190100	4434234726	1950	1950	1950	1950	0
94	20240102	190000	4434234726	1950	1950	1950	1950	0
95	20240102	185900	4434234726	1950	1950	1950	1950	0
96	20240102	185800	4434234726	1950	1950	1950	1950	0
97	20240102	185700	4434234726	1950	1950	1950	1950	0
98	20240102	185600	4434234726	1950	1950	1950	1950	0
99	20240102	185500	4434234726	1950	1950	1950	1950	0
100	20240102	185400	4434234726	1950	1950	1950	1950	0
101	20240102	185300	4434234726	1950	1950	1950	1950	0
102	20240102	185200	4434234726	1950	1950	1950	1950	0
103	20240102	185100	4434234726	1950	1950	1950	1950	0
104	20240102	185000	4434234726	1950	1950	1950	1950	0
105	20240102	184900	4434234726	1950	1950	1950	1950	0
106	20240102	184800	4434234726	1950	1950	1950	1950	0
107	20240102	184700	4434234726	1950	1950	1950	1950	0
108	20240102	184600	4434234726	1950	1950	1950	1950	0
109	20240102	184500	4434234726	1950	1950	1950	1950	0
110	20240102	184400	4434234726	1950	1950	1950	1950	0
111	20240102	184300	4434234726	1950	1950	1950	1950	0
112	20240102	184200	4434234726	1950	1950	1950	1950	0
113	20240102	184100	4434234726	1950	1950	1950	1950	0
114	20240102	184000	4434234726	1950	1950	1950	1950	0
115	20240102	183900	4434234726	1950	1950	1950	1950	0
116	20240102	183800	4434234726	1950	1950	1950	1950	0
117	20240102	183700	4434234726	1950	1950	1950	1950	0
118	20240102	183600	4434234726	1950	1950	1950	1950	0
119	20240102	183500	4434234726	1950	1950	1950	1950	0
120	20240102	183400	4434234726	1950	1950	1950	1950	0
121	20240102	183300	4434234726	1950	1950	1950	1950	0
122	20240102	183200	4434234726	1950	1950	1950	1950	57789
123	20240102	183100	4434234726	1950	1950	1950	1950	0
124	20240102	183000	4434234726	1950	1950	1950	1950	0
125	20240102	182900	4434234726	1950	1950	1950	1950	0
126	20240102	182800	4434234726	1950	1950	1950	1950	0
127	20240102	182700	4434234726	1950	1950	1950	1950	0
128	20240102	182600	4434234726	1950	1950	1950	1950	0
129	20240102	182500	4434234726	1950	1950	1950	1950	0
130	20240102	182400	4434234726	1950	1950	1950	1950	0
131	20240102	182300	4434234726	1950	1950	1950	1950	0
132	20240102	182200	4434234726	1950	1950	1950	1950	0
133	20240102	182100	4434234726	1950	1950	1950	1950	0
134	20240102	182000	4434234726	1950	1950	1950	1950	0
135	20240102	181900	4434234726	1950	1950	1950	1950	0
136	20240102	181800	4434234726	1950	1950	1950	1950	0
137	20240102	181700	4434234726	1950	1950	1950	1950	0
138	20240102	181600	4434234726	1950	1950	1950	1950	0
139	20240102	181500	4434234726	1950	1950	1950	1950	0
140	20240102	181400	4434234726	1950	1950	1950	1950	0
141	20240102	181300	4434234726	1950	1950	1950	1950	0
142	20240102	181200	4434234726	1950	1950	1950	1950	0
143	20240102	181100	4434234726	1950	1950	1950	1950	0
144	20240102	181000	4434234726	1950	1950	1950	1950	0
145	20240102	180900	4434234726	1950	1950	1950	1950	0
146	20240102	180800	4434234726	1950	1950	1950	1950	0
147	20240102	180700	4434234726	1950	1950	1950	1950	0
148	20240102	180600	4434234726	1950	1950	1950	1950	0
149	20240102	180500	4434234726	1950	1950	1950	1950	0
150	20240102	180400	4434234726	1950	1950	1950	1950	0
151	20240102	180300	4434234726	1950	1950	1950	1950	0
152	20240102	180200	4434234726	1950	1950	1950	1950	57789
153	20240102	180100	4434234726	1950	1950	1950	1950	0
154	20240102	180000	4434234726	1950	1950	1950	1950	0
155	20240102	175900	4434234726	1950	1950	1950	1950	0
156	20240102	175800	4434234726	1950	1950	1950	1950	0
157	20240102	175700	4434234726	1950	1950	1950	1950	0
158	20240102	175600	4434234726	1950	1950	1950	1950	0
159	20240102	175500	4434234726	1950	1950	1950	1950	0
160	20240102	175400	4434234726	1950	1950	1950	1950	0
161	20240102	175300	4434234726	1950	1950	1950	1950	0
162	20240102	175200	4434234726	1950	1950	1950	1950	0
163	20240102	175100	4434234726	1950	1950	1950	1950	0
164	20240102	175000	4434234726	1950	1950	1950	1950	0
165	20240102	174900	4434234726	1950	1950	1950	1950	0
166	20240102	174800	4434234726	1950	1950	1950	1950	0
167	20240102	174700	4434234726	1950	1950	1950	1950	0
168	20240102	174600	4434234726	1950	1950	1950	1950	0
169	20240102	174500	4434234726	1950	1950	1950	1950	0
170	20240102	174400	4434234726	1950	1950	1950	1950	0
171	20240102	174300	4434234726	1950	1950	1950	1950	0
172	20240102	174200	4434234726	1950	1950	1950	1950	0
173	20240102	174100	4434234726	1950	1950	1950	1950	0
174	20240102	174000	4434234726	1950	1950	1950	1950	0
175	20240102	173900	4434234726	1950	1950	1950	1950	0
176	20240102	173800	4434234726	1950	1950	1950	1950	0
177	20240102	173700	4434234726	1950	1950	1950	1950	0
178	20240102	173600	4434234726	1950	1950	1950	1950	0
179	20240102	173500	4434234726	1950	1950	1950	1950	0
180	20240102	173400	4434234726	1950	1950	1950	1950	0
181	20240102	173300	4434234726	1950	1950	1950	1950	0
182	20240102	173200	4434234726	1950	1950	1950	1950	57789
183	20240102	173100	4434234726	1950	1950	1950	1950	0
184	20240102	173000	4434234726	1950	1950	1950	1950	0
185	20240102	172900	4434234726	1950	1950	1950	1950	0
186	20240102	172800	4434234726	1950	1950	1950	1950	0
187	20240102	172700	4434234726	1950	1950	1950	1950	0
188	20240102	172600	4434234726	1950	1950	1950	1950	0
189	20240102	172500	4434234726	1950	1950	1950	1950	0
190	20240102	172400	4434234726	1950	1950	1950	1950	0
191	20240102	172300	4434234726	1950	1950	1950	1950	0
192	20240102	172200	4434234726	1950	1950	1950	1950	0
193	20240102	172100	4434234726	1950	1950	1950	1950	0
194	20240102	172000	4434234726	1950	1950	1950	1950	0
195	20240102	171900	4434234726	1950	1950	1950	1950	0
196	20240102	171800	4434234726	1950	1950	1950	1950	0
197	20240102	171700	4434234726	1950	1950	1950	1950	0
198	20240102	171600	4434234726	1950	1950	1950	1950	0
199	20240102	171500	4434234726	1950	1950	1950	1950	0
200	20240102	171400	4434234726	1950	1950	1950	1950	0
201	20240102	171300	4434234726	1950	1950	1950	1950	0
202	20240102	171200	4434234726	1950	1950	1950	1950	0
203	20240102	171100	4434234726	1950	1950	1950	1950	0
204	20240102	171000	4434234726	1950	1950	1950	1950	0
205	20240102	170900	4434234726	1950	1950	1950	1950	0
206	20240102	170800	4434234726	1950	1950	1950	1950	0
207	20240102	170700	4434234726	1950	1950	1950	1950	0
208	20240102	170600	4434234726	1950	1950	1950	1950	0
209	20240102	170500	4434234726	1950	1950	1950	1950	0
210	20240102	170400	4434234726	1950	1950	1950	1950	0
211	20240102	170300	4434234726	1950	1950	1950	1950	0
212	20240102	170200	4434234726	1950	1950	1950	1950	57789
213	20240102	170100	4434234726	1950	1950	1950	1950	0
214	20240102	170000	4434234726	1950	1950	1950	1950	0
215	20240102	165900	4434234726	1950	1950	1950	1950	0
216	20240102	165800	4434234726	1950	1950	1950	1950	0
217	20240102	165700	4434234726	1950	1950	1950	1950	0
218	20240102	165600	4434234726	1950	1950	1950	1950	0
219	20240102	165500	4434234726	1950	1950	1950	1950	0
220	20240102	165400	4434234726	1950	1950	1950	1950	0
221	20240102	165300	4434234726	1950	1950	1950	1950	0
222	20240102	165200	4434234726	1950	1950	1950	1950	0
223	20240102	165100	4434234726	1950	1950	1950	1950	0
224	20240102	165000	4434234726	1950	1950	1950	1950	0
225	20240102	164900	4434234726	1950	1950	1950	1950	0
226	20240102	164800	4434234726	1950	1950	1950	1950	0
227	20240102	164700	4434234726	1950	1950	1950	1950	0
228	20240102	164600	4434234726	1950	1950	1950	1950	0
229	20240102	164500	4434234726	1950	1950	1950	1950	0
230	20240102	164400	4434234726	1950	1950	1950	1950	0
231	20240102	164300	4434234726	1950	1950	1950	1950	0
232	20240102	164200	4434234726	1950	1950	1950	1950	0
233	20240102	164100	4434234726	1950	1950	1950	1950	0
234	20240102	164000	4434234726	1950	1950	1950	1950	0
235	20240102	163900	4434234726	1950	1950	1950	1950	0
236	20240102	163800	4434234726	1950	1950	1950	1950	0
237	20240102	163700	4434234726	1950	1950	1950	1950	0
238	20240102	163600	4434234726	1950	1950	1950	1950	0
239	20240102	163500	4434234726	1950	1950	1950	1950	0
240	20240102	163400	4434234726	1950	1950	1950	1950	0
241	20240102	163300	4434234726	1950	1950	1950	1950	0
242	20240102	163200	4434234726	1950	1950	1950	1950	57789
243	20240102	163100	4434234726	1950	1950	1950	1950	0
244	20240102	163000	4434234726	1950	1950	1950	1950	0
245	20240102	162900	4434234726	1950	1950	1950	1950	0
246	20240102	162800	4434234726	1950	1950	1950	1950	0
247	20240102	162700	4434234726	1950	1950	1950	1950	0
248	20240102	162600	4434234726	1950	1950	1950	1950	0
249	20240102	162500	4434234726	1950	1950	1950	1950	0
250	20240102	162400	4434234726	1950	1950	1950	1950	0
251	20240102	162300	4434234726	1950	1950	1950	1950	0
252	20240102	162200	4434234726	1950	1950	1950	1950	0
253	20240102	162100	4434234726	1950	1950	1950	1950	0
254	20240102	162000	4434234726	1950	1950	1950	1950	0
255	20240102	161900	4434234726	1950	1950	1950	1950	0
256	20240102	161800	4434234726	1950	1950	1950	1950	0
257	20240102	161700	4434234726	1950	1950	1950	1950	0
258	20240102	161600	4434234726	1950	1950	1950	1950	0
259	20240102	161500	4434234726	1950	1950	1950	1950	0
260	20240102	161400	4434234726	1950	1950	1950	1950	0
261	20240102	161300	4434234726	1950	1950	1950	1950	0
262	20240102	161200	4434234726	1950	1950	1950	1950	0
263	20240102	161100	4434234726	1950	1950	1950	1950	0
264	20240102	161000	4434234726	1950	1950	1950	1950	0
265	20240102	160900	4434234726	1950	1950	1950	1950	0
266	20240102	160800	4434234726	1950	1950	1950	1950	0
267	20240102	160700	4434234726	1950	1950	1950	1950	0
268	20240102	160600	4434234726	1950	1950	1950	1950	0
269	20240102	160500	4434234726	1950	1950	1950	1950	0
270	20240102	160400	4434234726	1950	1950	1950	1950	0
271	20240102	160300	4434234726	1950	1950	1950	1950	0
272	20240102	160200	4434234726	1950	1950	1950	1950	57789
273	20240102	160100	4434234726	1950	1950	1950	1950	0
274	20240102	160000	4434234726	1950	1950	1950	1950	0
275	20240102	155900	4434234726	1950	1950	1950	1950	0
276	20240102	155800	4434234726	1950	1950	1950	1950	0
277	20240102	155700	4434234726	1950	1950	1950	1950	0
278	20240102	155600	4434234726	1950	1950	1950	1950	0
279	20240102	155500	4434234726	1950	1950	1950	1950	0
280	20240102	155400	4434234726	1950	1950	1950	1950	0
281	20240102	155300	4434234726	1950	1950	1950	1950	0
282	20240102	155200	4434234726	1950	1950	1950	1950	0
283	20240102	155100	4434234726	1950	1950	1950	1950	0
284	20240102	155000	4434234726	1950	1950	1950	1950	0
285	20240102	154900	4434234726	1950	1950	1950	1950	0
286	20240102	154800	4434234726	1950	1950	1950	1950	0
287	20240102	154700	4434234726	1950	1950	1950	1950	0
288	20240102	154600	4434234726	1950	1950	1950	1950	0
289	20240102	154500	4434234726	1950	1950	1950	1950	0
290	20240102	154400	4434234726	1950	1950	1950	1950	0
291	20240102	154300	4434234726	1950	1950	1950	1950	0
292	20240102	154200	4434234726	1950	1950	1950	1950	0
293	20240102	154100	4434234726	1950	1950	1950	1950	0
294	20240102	154000	4434234726	1950	1950	1950	1950	0
295	20240102	153900	4434234726	1950	1950	1950	1950	0
296	20240102	153800	4434234726	1950	1950	1950	1950	0
297	20240102	153700	4434234726	1950	1950	1950	1950	0
298	20240102	153600	4434234726	1950	1950	1950	1950	0
299	20240102	153500	4434234726	1950	1950	1950	1950	0
300	20240102	153400	4434234726	1950	1950	1950	1950	0
301	20240102	153300	4434234726	1950	1950	1950	1950	0
302	20240102	153200	4434234726	1950	1950	1950	1950	57789
303	20240102	153100	4434234726	1950	1950	1950	1950	0
304	20240102	153000	4434234726	1950	1950	1950	1950	57789
305	20240102	152900	4321546176	1947	1947	1947	1947	0
306	20240102	152800	4321546176	1947	1947	1947	1947	0
307	20240102	152700	4321546176	1947	1947	1947	1947	0
308	20240102	152600	4321546176	1947	1947	1947	1947	0
309	20240102	152500	4321546176	1947	1947	1947	1947	0
310	20240102	152400	4321546176	1947	1947	1947	1947	0
311	20240102	152300	4321546176	1947	1947	1947	1947	0
312	20240102	152200	4321546176	1947	1947	1947	1947	0
313	20240102	152100	4321546176	1947	1947	1947	1947	0
314	20240102	152000	4321546176	1947	1947	1947	1947	0
315	20240102	151900	4321546176	1947	1947	1947	1946	6869
316	20240102	151800	4308175480	1947	1947	1947	1946	5916
317	20240102	151700	4296658241	1946	1945	1947	1945	11893
318	20240102	151600	4273512892	1946	1946	1946	1945	5395
319	20240102	151500	4263015312	1946	1945	1946	1945	5507
320	20240102	151400	4252301030	1945	1945	1945	1945	9539
321	20240102	151300	4233747675	1946	1946	1946	1945	3481
322	20240102	151200	4226975578	1946	1945	1946	1945	3899
323	20240102	151100	4219391016	1945	1944	1945	1943	4705
324	20240102	151000	4210244046	1944	1944	1944	1943	1523
325	20240102	150900	4207283890	1944	1944	1944	1943	2119
326	20240102	150800	4203164976	1944	1944	1945	1944	3578
327	20240102	150700	4196209290	1945	1945	1945	1944	5224
328	20240102	150600	4186053827	1945	1945	1946	1944	6398
329	20240102	150500	4173611504	1946	1945	1946	1945	2972
330	20240102	150400	4167830576	1946	1946	1946	1945	6903
331	20240102	150300	4154402635	1945	1945	1946	1945	11555
332	20240102	150200	4131927462	1946	1947	1947	1946	5926
333	20240102	150100	4120395388	1947	1947	1947	1946	481
334	20240102	150000	4119458889	1946	1947	1947	1946	1940
335	20240102	145900	4115683157	1947	1947	1947	1946	4123
336	20240102	145800	4107656221	1947	1947	1947	1946	851
337	20240102	145700	4105999643	1947	1947	1947	1947	499
338	20240102	145600	4105028090	1947	1947	1947	1946	5132
339	20240102	145500	4095036266	1947	1947	1947	1947	879
340	20240102	145400	4093324853	1947	1947	1947	1946	1636
341	20240102	145300	4090140090	1947	1947	1947	1946	1191
342	20240102	145200	4087821763	1947	1946	1947	1945	1521
343	20240102	145100	4084862442	1946	1946	1947	1945	2105
344	20240102	145000	4080766610	1946	1945	1947	1945	4331
345	20240102	144900	4072340154	1945	1945	1945	1944	631
346	20240102	144800	4071113240	1945	1945	1945	1944	766
347	20240102	144700	4069623526	1945	1945	1945	1945	215
348	20240102	144600	4069205351	1944	1945	1945	1944	1672
349	20240102	144500	4065953728	1945	1945	1945	1944	5279
350	20240102	144400	4055689340	1945	1946	1946	1944	3310
351	20240102	144300	4049252786	1946	1946	1946	1946	3852
352	20240102	144200	4041756794	1946	1948	1948	1945	699
353	20240102	144100	4040395668	1947	1946	1947	1945	6518
354	20240102	144000	4027707809	1947	1948	1948	1945	1951
355	20240102	143900	4023910953	1948	1948	1948	1948	5
356	20240102	143800	4023901213	1948	1947	1948	1946	4260
357	20240102	143700	4015610240	1946	1948	1948	1946	1317
358	20240102	143600	4013046207	1948	1947	1948	1947	1031
359	20240102	143500	4011038849	1947	1946	1947	1946	1349
360	20240102	143400	4008412452	1946	1946	1946	1945	1328
361	20240102	143300	4005828483	1945	1946	1946	1945	833
362	20240102	143200	4004207929	1946	1946	1946	1945	4870
363	20240102	143100	3994734529	1946	1947	1947	1945	4307
364	20240102	143000	3986356727	1946	1948	1948	1946	511
365	20240102	142900	3985362290	1948	1947	1948	1947	1597
366	20240102	142800	3982252878	1947	1947	1948	1945	7632
367	20240102	142700	3967401790	1947	1946	1948	1945	10685
368	20240102	142600	3946605547	1948	1947	1948	1947	5061
369	20240102	142500	3936751217	1947	1947	1947	1946	2062
370	20240102	142400	3932736504	1947	1946	1947	1945	748
371	20240102	142300	3931280860	1945	1947	1947	1945	379
372	20240102	142200	3930543596	1947	1946	1947	1945	966
373	20240102	142100	3928664059	1946	1944	1946	1944	1567
374	20240102	142000	3925616022	1944	1943	1944	1943	3228
375	20240102	141900	3919342436	1943	1943	1943	1942	1401
376	20240102	141800	3916621589	1943	1943	1943	1941	1207
377	20240102	141700	3914276528	1943	1942	1943	1941	2015
378	20240102	141600	3910364452	1943	1943	1943	1941	3270
379	20240102	141500	3904012264	1943	1943	1943	1942	1323
380	20240102	141400	3901442492	1942	1942	1943	1942	1015
381	20240102	141300	3899471106	1941	1943	1943	1940	6886
382	20240102	141200	3886105729	1943	1942	1943	1941	3379
383	20240102	141100	3879545603	1942	1943	1943	1941	3323
384	20240102	141000	3873093191	1943	1944	1944	1941	5090
385	20240102	140900	3863207996	1944	1944	1944	1943	761
386	20240102	140800	3861729363	1944	1943	1944	1943	3245
387	20240102	140700	3855424022	1944	1944	1944	1943	1106
388	20240102	140600	3853274279	1944	1944	1944	1943	10748
389	20240102	140500	3832386784	1944	1944	1945	1944	362
390	20240102	140400	3831682747	1945	1945	1946	1945	2866
391	20240102	140300	3826107966	1946	1945	1946	1945	835
392	20240102	140200	3824483482	1945	1946	1946	1945	7420
393	20240102	140100	3810050812	1946	1949	1950	1946	13336
394	20240102	140000	3784071803	1950	1950	1950	1950	5899
395	20240102	135900	3772568753	1950	1949	1950	1949	2621
396	20240102	135800	3767458099	1950	1949	1950	1949	980
397	20240102	135700	3765547977	1949	1949	1950	1949	321
398	20240102	135600	3764922347	1948	1949	1949	1948	880
399	20240102	135500	3763207977	1950	1950	1950	1949	1649
400	20240102	135400	3759992968	1948	1949	1949	1948	6106
401	20240102	135300	3748097963	1949	1950	1950	1949	3098
402	20240102	135200	3742059959	1949	1951	1951	1949	1120
403	20240102	135100	3739875447	1951	1951	1951	1950	3857
404	20240102	135000	3732352889	1951	1950	1951	1949	12973
405	20240102	134900	3707054359	1950	1949	1950	1949	2947
406	20240102	134800	3701310623	1949	1949	1949	1948	1199
407	20240102	134700	3698974430	1949	1949	1949	1948	2058
408	20240102	134600	3694965389	1948	1948	1949	1948	4230
409	20240102	134500	3686725348	1948	1948	1949	1948	2785
410	20240102	134400	3681300131	1948	1948	1948	1948	3252
411	20240102	134300	3674965235	1948	1948	1949	1948	736
412	20240102	134200	3673531007	1948	1949	1949	1948	1869
413	20240102	134100	3669890185	1948	1946	1949	1946	3853
414	20240102	134000	3662386980	1943	1944	1946	1943	12996
415	20240102	133900	3637112289	1944	1944	1944	1943	851
416	20240102	133800	3635458245	1942	1943	1944	1942	14912
417	20240102	133700	3606487979	1943	1944	1944	1943	1834
418	20240102	133600	3602922684	1944	1944	1945	1943	6239
419	20240102	133500	3590795540	1944	1944	1944	1943	1922
420	20240102	133400	3587059173	1944	1944	1945	1943	3043
421	20240102	133300	3581143576	1943	1944	1945	1943	12266
422	20240102	133200	3557302420	1944	1947	1947	1944	5433
423	20240102	133100	3546736418	1946	1946	1947	1946	365
424	20240102	133000	3546026064	1946	1943	1946	1943	4139
425	20240102	132900	3537974642	1943	1943	1945	1942	3605
426	20240102	132800	3530970154	1943	1944	1944	1942	6184
427	20240102	132700	3518952025	1944	1945	1945	1942	9408
428	20240102	132600	3500668203	1945	1953	1953	1942	21499
429	20240102	132500	3458805319	1952	1957	1957	1952	23313
430	20240102	132400	3413238152	1958	1954	1958	1954	20670
431	20240102	132300	3372802153	1954	1952	1955	1950	29349
432	20240102	132200	3315480954	1952	1950	1952	1950	21707
433	20240102	132100	3273138101	1950	1948	1950	1948	10080
434	20240102	132000	3253495528	1948	1948	1949	1948	6638
435	20240102	131900	3240563697	1948	1948	1948	1947	4941
436	20240102	131800	3230939923	1948	1948	1948	1947	3692
437	20240102	131700	3223748007	1948	1949	1950	1948	4310
438	20240102	131600	3215348121	1949	1943	1951	1943	34969
439	20240102	131500	3147229890	1943	1944	1944	1943	1551
440	20240102	131400	3144216287	1944	1945	1945	1944	15178
441	20240102	131300	3114709559	1945	1944	1946	1944	3982
442	20240102	131200	3106964750	1944	1942	1946	1940	15339
443	20240102	131100	3077137711	1938	1938	1942	1937	20659
444	20240102	131000	3037079380	1937	1939	1939	1937	8684
445	20240102	130900	3020252662	1939	1938	1939	1938	3464
446	20240102	130800	3013538256	1939	1939	1939	1938	4589
447	20240102	130700	3004640241	1938	1940	1940	1938	6233
448	20240102	130600	2992558512	1940	1943	1943	1940	20992
449	20240102	130500	2951817275	1941	1944	1944	1940	11655
450	20240102	130400	2929190504	1944	1944	1945	1943	11495
451	20240102	130300	2906846721	1944	1942	1945	1942	11674
452	20240102	130200	2884151341	1942	1938	1944	1938	33577
453	20240102	130100	2818995892	1938	1936	1938	1936	8679
454	20240102	130000	2802182715	1936	1935	1938	1935	12921
455	20240102	125900	2777171033	1933	1933	1935	1933	3231
456	20240102	125800	2770923347	1933	1933	1933	1933	2569
457	20240102	125700	2765957470	1934	1934	1934	1933	12883
458	20240102	125600	2741045500	1934	1930	1935	1929	12602
459	20240102	125500	2716693617	1930	1931	1932	1930	3694
460	20240102	125400	2709559049	1931	1931	1932	1931	1096
461	20240102	125300	2707442662	1932	1928	1932	1928	6783
462	20240102	125200	2694351856	1928	1929	1929	1928	1745
463	20240102	125100	2690987459	1928	1930	1930	1928	5238
464	20240102	125000	2680886866	1929	1929	1930	1929	2232
465	20240102	124900	2676580338	1929	1931	1931	1929	3739
466	20240102	124800	2669365535	1930	1929	1930	1929	1863
467	20240102	124700	2665770322	1930	1930	1932	1929	7058
468	20240102	124600	2652148443	1930	1931	1932	1930	5269
469	20240102	124500	2641976328	1932	1932	1932	1932	3496
470	20240102	124400	2635222056	1932	1931	1932	1930	1892
471	20240102	124300	2631568481	1931	1931	1932	1930	2161
472	20240102	124200	2627394721	1932	1932	1933	1930	2516
473	20240102	124100	2622537248	1932	1931	1932	1930	4868
474	20240102	124000	2613138077	1930	1932	1932	1930	2350
475	20240102	123900	2608601882	1932	1930	1932	1930	572
476	20240102	123800	2607497486	1930	1930	1932	1930	567
477	20240102	123700	2606403170	1932	1934	1934	1929	18170
478	20240102	123600	2571312823	1933	1934	1934	1933	4774
479	20240102	123500	2562081145	1934	1933	1934	1933	5004
480	20240102	123400	2552406697	1934	1933	1934	1930	6442
481	20240102	123300	2539957050	1933	1929	1933	1929	16246
482	20240102	123200	2508589794	1929	1928	1930	1928	15046
483	20240102	123100	2479551433	1929	1922	1929	1922	48462
484	20240102	123000	2386192070	1922	1922	1924	1922	5581
485	20240102	122900	2375459917	1923	1923	1924	1922	5718
486	20240102	122800	2364464093	1924	1924	1924	1923	5261
487	20240102	122700	2354347184	1924	1924	1924	1923	2434
488	20240102	122600	2349664530	1924	1925	1925	1923	1939
489	20240102	122500	2345933978	1924	1924	1925	1924	1865
490	20240102	122400	2342345717	1924	1923	1924	1922	493
491	20240102	122300	2341398102	1923	1921	1923	1921	2292
492	20240102	122200	2336993166	1921	1922	1922	1921	1631
493	20240102	122100	2333859583	1922	1924	1925	1921	5764
494	20240102	122000	2322777621	1925	1927	1927	1923	24072
495	20240102	121900	2276434655	1927	1926	1927	1926	1890
496	20240102	121800	2272794355	1927	1927	1927	1926	3735
497	20240102	121700	2265600007	1927	1926	1927	1926	5292
498	20240102	121600	2255406720	1926	1926	1926	1925	1400
499	20240102	121500	2252711585	1926	1925	1926	1925	1415
500	20240102	121400	2249987513	1924	1924	1925	1924	3061
501	20240102	121300	2244097808	1924	1925	1926	1924	3392
502	20240102	121200	2237570834	1927	1923	1927	1923	16014
503	20240102	121100	2206754641	1923	1923	1923	1921	1250
504	20240102	121000	2204351011	1921	1923	1923	1921	6263
505	20240102	120900	2192313026	1923	1920	1923	1920	4911
506	20240102	120800	2182875116	1921	1920	1921	1920	9590
507	20240102	120700	2164461337	1920	1919	1920	1918	14141
508	20240102	120600	2137313159	1919	1919	1919	1918	5682
509	20240102	120500	2126410726	1919	1918	1919	1916	2193
510	20240102	120400	2122204260	1918	1915	1919	1915	779
511	20240102	120300	2120710229	1915	1920	1921	1915	7319
512	20240102	120200	2106673953	1921	1920	1921	1919	7613
513	20240102	120100	2092057253	1919	1917	1920	1917	4515
514	20240102	120000	2083394580	1918	1916	1918	1916	1424
515	20240102	115900	2080664551	1917	1916	1917	1916	1082
516	20240102	115800	2078590653	1917	1916	1917	1916	2932
517	20240102	115700	2072970011	1917	1917	1917	1915	1469
518	20240102	115600	2070153942	1917	1916	1917	1915	2640
519	20240102	115500	2065094050	1916	1913	1916	1913	3245
520	20240102	115400	2058878923	1915	1913	1916	1913	7807
521	20240102	115300	2043934478	1913	1911	1913	1911	21204
522	20240102	115200	2003391102	1911	1907	1911	1907	58494
523	20240102	115100	1891778450	1907	1907	1907	1906	1173
524	20240102	115000	1889541927	1907	1906	1907	1906	2124
525	20240102	114900	1885493048	1907	1908	1908	1906	1755
526	20240102	114800	1882147263	1908	1906	1908	1906	514
527	20240102	114700	1881167176	1907	1908	1908	1906	3729
528	20240102	114600	1874055971	1908	1907	1908	1907	2760
529	20240102	114500	1868792596	1908	1908	1908	1907	210
530	20240102	114400	1868391934	1908	1908	1908	1907	829
531	20240102	114300	1866810824	1908	1908	1908	1907	426
532	20240102	114200	1865998361	1908	1908	1908	1907	4112
533	20240102	114100	1858153982	1907	1908	1908	1907	316
534	20240102	114000	1857551205	1908	1907	1908	1907	3565
535	20240102	113900	1850752517	1908	1908	1908	1907	236
536	20240102	113800	1850302258	1907	1907	1908	1907	2496
537	20240102	113700	1845541367	1907	1907	1907	1907	60
538	20240102	113600	1845426947	1907	1907	1907	1905	606
539	20240102	113500	1844271616	1907	1906	1907	1905	9257
540	20240102	113400	1826627459	1905	1905	1906	1905	528
541	20240102	113300	1825621460	1905	1906	1906	1905	1881
542	20240102	113200	1822036386	1906	1906	1906	1905	808
543	20240102	113100	1820496358	1906	1905	1907	1905	367
544	20240102	113000	1819796864	1907	1904	1907	1903	910
545	20240102	112900	1818063138	1907	1903	1907	1903	9145
546	20240102	112800	1800658288	1903	1903	1903	1902	579
547	20240102	112700	1799556769	1903	1903	1903	1903	9
548	20240102	112600	1799539642	1903	1902	1903	1902	1942
549	20240102	112500	1795845856	1902	1901	1902	1901	607
550	20240102	112400	1794691343	1901	1901	1901	1900	2978
551	20240102	112300	1789031563	1901	1902	1902	1900	21164
552	20240102	112200	1748816994	1902	1902	1902	1901	3541
553	20240102	112100	1742084996	1901	1902	1903	1901	7435
554	20240102	112000	1727944436	1902	1903	1904	1902	1221
555	20240102	111900	1725620873	1903	1908	1908	1903	7315
556	20240102	111800	1711694934	1908	1905	1908	1904	644
557	20240102	111700	1710467009	1906	1908	1908	1905	1122
558	20240102	111600	1708326278	1908	1904	1908	1904	8584
559	20240102	111500	1691976163	1904	1903	1904	1903	1448
560	20240102	111400	1689220416	1904	1904	1904	1903	3202
561	20240102	111300	1683124832	1904	1904	1904	1903	196
562	20240102	111200	1682751839	1904	1904	1904	1903	4746
563	20240102	111100	1673719944	1904	1905	1905	1904	1741
564	20240102	111000	1670405075	1905	1903	1905	1903	1099
565	20240102	110900	1668312226	1903	1905	1905	1902	7576
566	20240102	110800	1653896028	1905	1905	1908	1902	11394
567	20240102	110700	1632203091	1905	1907	1909	1905	10909
568	20240102	110600	1611412543	1906	1909	1910	1906	9669
569	20240102	110500	1592966869	1909	1909	1909	1909	247
570	20240102	110400	1592495346	1909	1909	1910	1908	1700
571	20240102	110300	1589249767	1910	1909	1910	1909	616
572	20240102	110200	1588073723	1910	1910	1910	1909	1626
573	20240102	110100	1584969680	1910	1909	1910	1909	3331
574	20240102	110000	1578609887	1910	1910	1910	1910	3415
575	20240102	105900	1572087237	1910	1911	1911	1910	1548
576	20240102	105800	1569129331	1910	1910	1910	1910	715
577	20240102	105700	1567763681	1910	1911	1911	1910	6351
578	20240102	105600	1555632558	1911	1911	1911	1910	1925
579	20240102	105500	1551954412	1911	1911	1911	1910	6743
580	20240102	105400	1539068745	1911	1912	1912	1911	3083
581	20240102	105300	1533176555	1911	1912	1912	1911	714
582	20240102	105200	1531811884	1912	1911	1912	1911	2152
583	20240102	105100	1527698845	1910	1910	1911	1909	8704
584	20240102	105000	1511075018	1910	1910	1911	1909	3219
585	20240102	104900	1504926973	1910	1912	1912	1910	3215
586	20240102	104800	1498784190	1912	1913	1913	1911	509
587	20240102	104700	1497810913	1913	1910	1913	1909	4091
588	20240102	104600	1489989355	1909	1913	1913	1909	5775
589	20240102	104500	1478957077	1913	1913	1913	1911	821
590	20240102	104400	1477387980	1913	1914	1914	1909	1168
591	20240102	104300	1475156711	1914	1913	1915	1908	25166
592	20240102	104200	1427104738	1915	1915	1915	1911	22966
593	20240102	104100	1383166772	1916	1915	1916	1914	3843
594	20240102	104000	1375807362	1916	1915	1916	1915	11922
595	20240102	103900	1352976714	1915	1915	1915	1914	1990
596	20240102	103800	1349166172	1915	1915	1915	1914	3240
597	20240102	103700	1342963078	1914	1915	1915	1914	951
598	20240102	103600	1341142044	1915	1914	1915	1914	5757
599	20240102	103500	1330123104	1913	1912	1914	1911	2222
600	20240102	103400	1325874330	1914	1911	1914	1911	2640
601	20240102	103300	1320828684	1911	1911	1912	1907	14007
602	20240102	103200	1294077054	1912	1916	1916	1912	18476
603	20240102	103100	1258710919	1916	1914	1916	1914	3542
604	20240102	103000	1251927205	1914	1916	1916	1914	2627
605	20240102	102900	1246896242	1917	1916	1917	1914	1481
606	20240102	102800	1244058076	1917	1919	1919	1914	10086
607	20240102	102700	1224739750	1918	1920	1920	1918	5172
608	20240102	102600	1214815941	1920	1920	1920	1919	1587
609	20240102	102500	1211768919	1920	1921	1921	1914	2158
610	20240102	102400	1207625835	1921	1921	1921	1912	10115
611	20240102	102300	1188259185	1921	1920	1923	1920	3037
612	20240102	102200	1182425501	1920	1925	1925	1912	10320
613	20240102	102100	1162631378	1924	1925	1927	1924	17149
614	20240102	102000	1129606342	1925	1925	1926	1924	8195
615	20240102	101900	1113830788	1925	1924	1926	1923	24042
616	20240102	101800	1067557012	1924	1928	1929	1912	15626
617	20240102	101700	1037473558	1929	1911	1930	1911	157969
618	20240102	101600	734420054	1911	1911	1912	1910	12463
619	20240102	101500	710603275	1912	1913	1913	1911	4330
620	20240102	101400	702325408	1913	1914	1914	1912	7783
621	20240102	101300	687436737	1914	1913	1915	1910	14221
622	20240102	101200	660246610	1912	1913	1915	1911	27827
623	20240102	101100	607022361	1913	1910	1914	1910	40937
624	20240102	101000	528732683	1910	1906	1911	1903	34679
625	20240102	100900	462596563	1906	1903	1906	1903	10417
626	20240102	100800	442756548	1908	1900	1908	1900	33499
627	20240102	100700	379004921	1900	1904	1904	1895	14939
628	20240102	100600	350597358	1904	1905	1905	1903	12928
629	20240102	100500	325985099	1904	1903	1906	1903	22819
630	20240102	100400	282535711	1903	1904	1907	1892	25005
631	20240102	100300	234918815	1906	1894	1906	1890	53478
632	20240102	100200	133319570	1889	1890	1895	1889	9020
633	20240102	100100	116271667	1895	1897	1897	1895	6267
634	20240102	100000	104387179	1897	1889	1897	1887	54854