KissMeData/234100/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	205000	1878155520	1960	1960	1960	1960	38014
3	20240109	204900	1878155520	1960	1960	1960	1960	0
4	20240109	204800	1878155520	1960	1960	1960	1960	0
5	20240109	204700	1878155520	1960	1960	1960	1960	0
6	20240109	204600	1878155520	1960	1960	1960	1960	0
7	20240109	204500	1878155520	1960	1960	1960	1960	0
8	20240109	204400	1878155520	1960	1960	1960	1960	0
9	20240109	204300	1878155520	1960	1960	1960	1960	0
10	20240109	204200	1878155520	1960	1960	1960	1960	0
11	20240109	204100	1878155520	1960	1960	1960	1960	0
12	20240109	204000	1878155520	1960	1960	1960	1960	0
13	20240109	203900	1878155520	1960	1960	1960	1960	0
14	20240109	203800	1878155520	1960	1960	1960	1960	0
15	20240109	203700	1878155520	1960	1960	1960	1960	0
16	20240109	203600	1878155520	1960	1960	1960	1960	0
17	20240109	203500	1878155520	1960	1960	1960	1960	0
18	20240109	203400	1878155520	1960	1960	1960	1960	0
19	20240109	203300	1878155520	1960	1960	1960	1960	0
20	20240109	203200	1878155520	1960	1960	1960	1960	0
21	20240109	203100	1878155520	1960	1960	1960	1960	0
22	20240109	203000	1878155520	1960	1960	1960	1960	0
23	20240109	202900	1878155520	1960	1960	1960	1960	0
24	20240109	202800	1878155520	1960	1960	1960	1960	0
25	20240109	202700	1878155520	1960	1960	1960	1960	0
26	20240109	202600	1878155520	1960	1960	1960	1960	0
27	20240109	202500	1878155520	1960	1960	1960	1960	0
28	20240109	202400	1878155520	1960	1960	1960	1960	0
29	20240109	202300	1878155520	1960	1960	1960	1960	0
30	20240109	202200	1878155520	1960	1960	1960	1960	0
31	20240109	202100	1878155520	1960	1960	1960	1960	0
32	20240109	202000	1878155520	1960	1960	1960	1960	38014
33	20240109	201900	1878155520	1960	1960	1960	1960	0
34	20240109	201800	1878155520	1960	1960	1960	1960	0
35	20240109	201700	1878155520	1960	1960	1960	1960	0
36	20240109	201600	1878155520	1960	1960	1960	1960	0
37	20240109	201500	1878155520	1960	1960	1960	1960	0
38	20240109	201400	1878155520	1960	1960	1960	1960	0
39	20240109	201300	1878155520	1960	1960	1960	1960	0
40	20240109	201200	1878155520	1960	1960	1960	1960	0
41	20240109	201100	1878155520	1960	1960	1960	1960	0
42	20240109	201000	1878155520	1960	1960	1960	1960	0
43	20240109	200900	1878155520	1960	1960	1960	1960	0
44	20240109	200800	1878155520	1960	1960	1960	1960	0
45	20240109	200700	1878155520	1960	1960	1960	1960	0
46	20240109	200600	1878155520	1960	1960	1960	1960	0
47	20240109	200500	1878155520	1960	1960	1960	1960	0
48	20240109	200400	1878155520	1960	1960	1960	1960	0
49	20240109	200300	1878155520	1960	1960	1960	1960	0
50	20240109	200200	1878155520	1960	1960	1960	1960	0
51	20240109	200100	1878155520	1960	1960	1960	1960	0
52	20240109	200000	1878155520	1960	1960	1960	1960	0
53	20240109	195900	1878155520	1960	1960	1960	1960	0
54	20240109	195800	1878155520	1960	1960	1960	1960	0
55	20240109	195700	1878155520	1960	1960	1960	1960	0
56	20240109	195600	1878155520	1960	1960	1960	1960	0
57	20240109	195500	1878155520	1960	1960	1960	1960	0
58	20240109	195400	1878155520	1960	1960	1960	1960	0
59	20240109	195300	1878155520	1960	1960	1960	1960	0
60	20240109	195200	1878155520	1960	1960	1960	1960	0
61	20240109	195100	1878155520	1960	1960	1960	1960	0
62	20240109	195000	1878155520	1960	1960	1960	1960	38014
63	20240109	194900	1878155520	1960	1960	1960	1960	0
64	20240109	194800	1878155520	1960	1960	1960	1960	0
65	20240109	194700	1878155520	1960	1960	1960	1960	0
66	20240109	194600	1878155520	1960	1960	1960	1960	0
67	20240109	194500	1878155520	1960	1960	1960	1960	0
68	20240109	194400	1878155520	1960	1960	1960	1960	0
69	20240109	194300	1878155520	1960	1960	1960	1960	0
70	20240109	194200	1878155520	1960	1960	1960	1960	0
71	20240109	194100	1878155520	1960	1960	1960	1960	0
72	20240109	194000	1878155520	1960	1960	1960	1960	0
73	20240109	193900	1878155520	1960	1960	1960	1960	0
74	20240109	193800	1878155520	1960	1960	1960	1960	0
75	20240109	193700	1878155520	1960	1960	1960	1960	0
76	20240109	193600	1878155520	1960	1960	1960	1960	0
77	20240109	193500	1878155520	1960	1960	1960	1960	0
78	20240109	193400	1878155520	1960	1960	1960	1960	0
79	20240109	193300	1878155520	1960	1960	1960	1960	0
80	20240109	193200	1878155520	1960	1960	1960	1960	0
81	20240109	193100	1878155520	1960	1960	1960	1960	0
82	20240109	193000	1878155520	1960	1960	1960	1960	0
83	20240109	192900	1878155520	1960	1960	1960	1960	0
84	20240109	192800	1878155520	1960	1960	1960	1960	0
85	20240109	192700	1878155520	1960	1960	1960	1960	0
86	20240109	192600	1878155520	1960	1960	1960	1960	0
87	20240109	192500	1878155520	1960	1960	1960	1960	0
88	20240109	192400	1878155520	1960	1960	1960	1960	0
89	20240109	192300	1878155520	1960	1960	1960	1960	0
90	20240109	192200	1878155520	1960	1960	1960	1960	0
91	20240109	192100	1878155520	1960	1960	1960	1960	0
92	20240109	192000	1878155520	1960	1960	1960	1960	38014
93	20240109	191900	1878155520	1960	1960	1960	1960	0
94	20240109	191800	1878155520	1960	1960	1960	1960	0
95	20240109	191700	1878155520	1960	1960	1960	1960	0
96	20240109	191600	1878155520	1960	1960	1960	1960	0
97	20240109	191500	1878155520	1960	1960	1960	1960	0
98	20240109	191400	1878155520	1960	1960	1960	1960	0
99	20240109	191300	1878155520	1960	1960	1960	1960	0
100	20240109	191200	1878155520	1960	1960	1960	1960	0
101	20240109	191100	1878155520	1960	1960	1960	1960	0
102	20240109	191000	1878155520	1960	1960	1960	1960	0
103	20240109	190900	1878155520	1960	1960	1960	1960	0
104	20240109	190800	1878155520	1960	1960	1960	1960	0
105	20240109	190700	1878155520	1960	1960	1960	1960	0
106	20240109	190600	1878155520	1960	1960	1960	1960	0
107	20240109	190500	1878155520	1960	1960	1960	1960	0
108	20240109	190400	1878155520	1960	1960	1960	1960	0
109	20240109	190300	1878155520	1960	1960	1960	1960	0
110	20240109	190200	1878155520	1960	1960	1960	1960	0
111	20240109	190100	1878155520	1960	1960	1960	1960	0
112	20240109	190000	1878155520	1960	1960	1960	1960	0
113	20240109	185900	1878155520	1960	1960	1960	1960	0
114	20240109	185800	1878155520	1960	1960	1960	1960	0
115	20240109	185700	1878155520	1960	1960	1960	1960	0
116	20240109	185600	1878155520	1960	1960	1960	1960	0
117	20240109	185500	1878155520	1960	1960	1960	1960	0
118	20240109	185400	1878155520	1960	1960	1960	1960	0
119	20240109	185300	1878155520	1960	1960	1960	1960	0
120	20240109	185200	1878155520	1960	1960	1960	1960	0
121	20240109	185100	1878155520	1960	1960	1960	1960	0
122	20240109	185000	1878155520	1960	1960	1960	1960	38014
123	20240109	184900	1878155520	1960	1960	1960	1960	0
124	20240109	184800	1878155520	1960	1960	1960	1960	0
125	20240109	184700	1878155520	1960	1960	1960	1960	0
126	20240109	184600	1878155520	1960	1960	1960	1960	0
127	20240109	184500	1878155520	1960	1960	1960	1960	0
128	20240109	184400	1878155520	1960	1960	1960	1960	0
129	20240109	184300	1878155520	1960	1960	1960	1960	0
130	20240109	184200	1878155520	1960	1960	1960	1960	0
131	20240109	184100	1878155520	1960	1960	1960	1960	0
132	20240109	184000	1878155520	1960	1960	1960	1960	0
133	20240109	183900	1878155520	1960	1960	1960	1960	0
134	20240109	183800	1878155520	1960	1960	1960	1960	0
135	20240109	183700	1878155520	1960	1960	1960	1960	0
136	20240109	183600	1878155520	1960	1960	1960	1960	0
137	20240109	183500	1878155520	1960	1960	1960	1960	0
138	20240109	183400	1878155520	1960	1960	1960	1960	0
139	20240109	183300	1878155520	1960	1960	1960	1960	0
140	20240109	183200	1878155520	1960	1960	1960	1960	0
141	20240109	183100	1878155520	1960	1960	1960	1960	0
142	20240109	183000	1878155520	1960	1960	1960	1960	0
143	20240109	182900	1878155520	1960	1960	1960	1960	0
144	20240109	182800	1878155520	1960	1960	1960	1960	0
145	20240109	182700	1878155520	1960	1960	1960	1960	0
146	20240109	182600	1878155520	1960	1960	1960	1960	0
147	20240109	182500	1878155520	1960	1960	1960	1960	0
148	20240109	182400	1878155520	1960	1960	1960	1960	0
149	20240109	182300	1878155520	1960	1960	1960	1960	0
150	20240109	182200	1878155520	1960	1960	1960	1960	0
151	20240109	182100	1878155520	1960	1960	1960	1960	0
152	20240109	182000	1878155520	1960	1960	1960	1960	38014
153	20240109	181900	1878155520	1960	1960	1960	1960	0
154	20240109	181800	1878155520	1960	1960	1960	1960	0
155	20240109	181700	1878155520	1960	1960	1960	1960	0
156	20240109	181600	1878155520	1960	1960	1960	1960	0
157	20240109	181500	1878155520	1960	1960	1960	1960	0
158	20240109	181400	1878155520	1960	1960	1960	1960	0
159	20240109	181300	1878155520	1960	1960	1960	1960	0
160	20240109	181200	1878155520	1960	1960	1960	1960	0
161	20240109	181100	1878155520	1960	1960	1960	1960	0
162	20240109	181000	1878155520	1960	1960	1960	1960	0
163	20240109	180900	1878155520	1960	1960	1960	1960	0
164	20240109	180800	1878155520	1960	1960	1960	1960	0
165	20240109	180700	1878155520	1960	1960	1960	1960	0
166	20240109	180600	1878155520	1960	1960	1960	1960	0
167	20240109	180500	1878155520	1960	1960	1960	1960	0
168	20240109	180400	1878155520	1960	1960	1960	1960	0
169	20240109	180300	1878155520	1960	1960	1960	1960	0
170	20240109	180200	1878155520	1960	1960	1960	1960	0
171	20240109	180100	1878155520	1960	1960	1960	1960	0
172	20240109	180000	1878155520	1960	1960	1960	1960	0
173	20240109	175900	1878155520	1960	1960	1960	1960	0
174	20240109	175800	1878155520	1960	1960	1960	1960	0
175	20240109	175700	1878155520	1960	1960	1960	1960	0
176	20240109	175600	1878155520	1960	1960	1960	1960	0
177	20240109	175500	1878155520	1960	1960	1960	1960	0
178	20240109	175400	1878155520	1960	1960	1960	1960	0
179	20240109	175300	1878155520	1960	1960	1960	1960	0
180	20240109	175200	1878155520	1960	1960	1960	1960	0
181	20240109	175100	1878155520	1960	1960	1960	1960	0
182	20240109	175000	1878155520	1960	1960	1960	1960	38014
183	20240109	174900	1878155520	1960	1960	1960	1960	0
184	20240109	174800	1878155520	1960	1960	1960	1960	0
185	20240109	174700	1878155520	1960	1960	1960	1960	0
186	20240109	174600	1878155520	1960	1960	1960	1960	0
187	20240109	174500	1878155520	1960	1960	1960	1960	0
188	20240109	174400	1878155520	1960	1960	1960	1960	0
189	20240109	174300	1878155520	1960	1960	1960	1960	0
190	20240109	174200	1878155520	1960	1960	1960	1960	0
191	20240109	174100	1878155520	1960	1960	1960	1960	0
192	20240109	174000	1878155520	1960	1960	1960	1960	0
193	20240109	173900	1878155520	1960	1960	1960	1960	0
194	20240109	173800	1878155520	1960	1960	1960	1960	0
195	20240109	173700	1878155520	1960	1960	1960	1960	0
196	20240109	173600	1878155520	1960	1960	1960	1960	0
197	20240109	173500	1878155520	1960	1960	1960	1960	0
198	20240109	173400	1878155520	1960	1960	1960	1960	0
199	20240109	173300	1878155520	1960	1960	1960	1960	0
200	20240109	173200	1878155520	1960	1960	1960	1960	0
201	20240109	173100	1878155520	1960	1960	1960	1960	0
202	20240109	173000	1878155520	1960	1960	1960	1960	0
203	20240109	172900	1878155520	1960	1960	1960	1960	0
204	20240109	172800	1878155520	1960	1960	1960	1960	0
205	20240109	172700	1878155520	1960	1960	1960	1960	0
206	20240109	172600	1878155520	1960	1960	1960	1960	0
207	20240109	172500	1878155520	1960	1960	1960	1960	0
208	20240109	172400	1878155520	1960	1960	1960	1960	0
209	20240109	172300	1878155520	1960	1960	1960	1960	0
210	20240109	172200	1878155520	1960	1960	1960	1960	0
211	20240109	172100	1878155520	1960	1960	1960	1960	0
212	20240109	172000	1878155520	1960	1960	1960	1960	38014
213	20240109	171900	1878155520	1960	1960	1960	1960	0
214	20240109	171800	1878155520	1960	1960	1960	1960	0
215	20240109	171700	1878155520	1960	1960	1960	1960	0
216	20240109	171600	1878155520	1960	1960	1960	1960	0
217	20240109	171500	1878155520	1960	1960	1960	1960	0
218	20240109	171400	1878155520	1960	1960	1960	1960	0
219	20240109	171300	1878155520	1960	1960	1960	1960	0
220	20240109	171200	1878155520	1960	1960	1960	1960	0
221	20240109	171100	1878155520	1960	1960	1960	1960	0
222	20240109	171000	1878155520	1960	1960	1960	1960	0
223	20240109	170900	1878155520	1960	1960	1960	1960	0
224	20240109	170800	1878155520	1960	1960	1960	1960	0
225	20240109	170700	1878155520	1960	1960	1960	1960	0
226	20240109	170600	1878155520	1960	1960	1960	1960	0
227	20240109	170500	1878155520	1960	1960	1960	1960	0
228	20240109	170400	1878155520	1960	1960	1960	1960	0
229	20240109	170300	1878155520	1960	1960	1960	1960	0
230	20240109	170200	1878155520	1960	1960	1960	1960	0
231	20240109	170100	1878155520	1960	1960	1960	1960	0
232	20240109	170000	1878155520	1960	1960	1960	1960	0
233	20240109	165900	1878155520	1960	1960	1960	1960	0
234	20240109	165800	1878155520	1960	1960	1960	1960	0
235	20240109	165700	1878155520	1960	1960	1960	1960	0
236	20240109	165600	1878155520	1960	1960	1960	1960	0
237	20240109	165500	1878155520	1960	1960	1960	1960	0
238	20240109	165400	1878155520	1960	1960	1960	1960	0
239	20240109	165300	1878155520	1960	1960	1960	1960	0
240	20240109	165200	1878155520	1960	1960	1960	1960	0
241	20240109	165100	1878155520	1960	1960	1960	1960	0
242	20240109	165000	1878155520	1960	1960	1960	1960	38014
243	20240109	164900	1878155520	1960	1960	1960	1960	0
244	20240109	164800	1878155520	1960	1960	1960	1960	0
245	20240109	164700	1878155520	1960	1960	1960	1960	0
246	20240109	164600	1878155520	1960	1960	1960	1960	0
247	20240109	164500	1878155520	1960	1960	1960	1960	0
248	20240109	164400	1878155520	1960	1960	1960	1960	0
249	20240109	164300	1878155520	1960	1960	1960	1960	0
250	20240109	164200	1878155520	1960	1960	1960	1960	0
251	20240109	164100	1878155520	1960	1960	1960	1960	0
252	20240109	164000	1878155520	1960	1960	1960	1960	0
253	20240109	163900	1878155520	1960	1960	1960	1960	0
254	20240109	163800	1878155520	1960	1960	1960	1960	0
255	20240109	163700	1878155520	1960	1960	1960	1960	0
256	20240109	163600	1878155520	1960	1960	1960	1960	0
257	20240109	163500	1878155520	1960	1960	1960	1960	0
258	20240109	163400	1878155520	1960	1960	1960	1960	0
259	20240109	163300	1878155520	1960	1960	1960	1960	0
260	20240109	163200	1878155520	1960	1960	1960	1960	0
261	20240109	163100	1878155520	1960	1960	1960	1960	0
262	20240109	163000	1878155520	1960	1960	1960	1960	0
263	20240109	162900	1878155520	1960	1960	1960	1960	0
264	20240109	162800	1878155520	1960	1960	1960	1960	0
265	20240109	162700	1878155520	1960	1960	1960	1960	0
266	20240109	162600	1878155520	1960	1960	1960	1960	0
267	20240109	162500	1878155520	1960	1960	1960	1960	0
268	20240109	162400	1878155520	1960	1960	1960	1960	0
269	20240109	162300	1878155520	1960	1960	1960	1960	0
270	20240109	162200	1878155520	1960	1960	1960	1960	0
271	20240109	162100	1878155520	1960	1960	1960	1960	0
272	20240109	162000	1878155520	1960	1960	1960	1960	38014
273	20240109	161900	1878155520	1960	1960	1960	1960	0
274	20240109	161800	1878155520	1960	1960	1960	1960	0
275	20240109	161700	1878155520	1960	1960	1960	1960	0
276	20240109	161600	1878155520	1960	1960	1960	1960	0
277	20240109	161500	1878155520	1960	1960	1960	1960	0
278	20240109	161400	1878155520	1960	1960	1960	1960	0
279	20240109	161300	1878155520	1960	1960	1960	1960	0
280	20240109	161200	1878155520	1960	1960	1960	1960	0
281	20240109	161100	1878155520	1960	1960	1960	1960	0
282	20240109	161000	1878155520	1960	1960	1960	1960	0
283	20240109	160900	1878155520	1960	1960	1960	1960	0
284	20240109	160800	1878155520	1960	1960	1960	1960	0
285	20240109	160700	1878155520	1960	1960	1960	1960	0
286	20240109	160600	1878155520	1960	1960	1960	1960	0
287	20240109	160500	1878155520	1960	1960	1960	1960	0
288	20240109	160400	1878155520	1960	1960	1960	1960	0
289	20240109	160300	1878155520	1960	1960	1960	1960	0
290	20240109	160200	1878155520	1960	1960	1960	1960	0
291	20240109	160100	1878155520	1960	1960	1960	1960	0
292	20240109	160000	1878155520	1960	1960	1960	1960	0
293	20240109	155900	1878155520	1960	1960	1960	1960	0
294	20240109	155800	1878155520	1960	1960	1960	1960	0
295	20240109	155700	1878155520	1960	1960	1960	1960	0
296	20240109	155600	1878155520	1960	1960	1960	1960	0
297	20240109	155500	1878155520	1960	1960	1960	1960	0
298	20240109	155400	1878155520	1960	1960	1960	1960	0
299	20240109	155300	1878155520	1960	1960	1960	1960	0
300	20240109	155200	1878155520	1960	1960	1960	1960	0
301	20240109	155100	1878155520	1960	1960	1960	1960	0
302	20240109	155000	1878155520	1960	1960	1960	1960	38014
303	20240109	154900	1878155520	1960	1960	1960	1960	0
304	20240109	154800	1878155520	1960	1960	1960	1960	0
305	20240109	154700	1878155520	1960	1960	1960	1960	0
306	20240109	154600	1878155520	1960	1960	1960	1960	0
307	20240109	154500	1878155520	1960	1960	1960	1960	0
308	20240109	154400	1878155520	1960	1960	1960	1960	0
309	20240109	154300	1878155520	1960	1960	1960	1960	0
310	20240109	154200	1878155520	1960	1960	1960	1960	0
311	20240109	154100	1878155520	1960	1960	1960	1960	0
312	20240109	154000	1878155520	1960	1960	1960	1960	0
313	20240109	153900	1878155520	1960	1960	1960	1960	0
314	20240109	153800	1878155520	1960	1960	1960	1960	0
315	20240109	153700	1878155520	1960	1960	1960	1960	0
316	20240109	153600	1878155520	1960	1960	1960	1960	0
317	20240109	153500	1878155520	1960	1960	1960	1960	0
318	20240109	153400	1878155520	1960	1960	1960	1960	0
319	20240109	153300	1878155520	1960	1960	1960	1960	0
320	20240109	153200	1878155520	1960	1960	1960	1960	0
321	20240109	153100	1878155520	1960	1960	1960	1960	0
322	20240109	153000	1878155520	1960	1960	1960	1960	38014
323	20240109	152900	1803648080	1952	1952	1952	1952	0
324	20240109	152800	1803648080	1952	1952	1952	1952	0
325	20240109	152700	1803648080	1952	1952	1952	1952	0
326	20240109	152600	1803648080	1952	1952	1952	1952	0
327	20240109	152500	1803648080	1952	1952	1952	1952	0
328	20240109	152400	1803648080	1952	1952	1952	1952	0
329	20240109	152300	1803648080	1952	1952	1952	1952	0
330	20240109	152200	1803648080	1952	1952	1952	1952	0
331	20240109	152100	1803648080	1952	1952	1952	1952	0
332	20240109	152000	1803648080	1952	1952	1952	1952	0
333	20240109	151900	1803648080	1952	1953	1953	1951	9249
334	20240109	151800	1785594896	1952	1950	1952	1950	4075
335	20240109	151700	1777645579	1951	1947	1951	1947	8198
336	20240109	151600	1761675484	1948	1946	1948	1945	15111
337	20240109	151500	1732267287	1946	1947	1948	1945	8380
338	20240109	151400	1715949155	1946	1944	1946	1944	7523
339	20240109	151300	1701317226	1944	1944	1944	1943	9193
340	20240109	151200	1683454616	1944	1946	1946	1943	12378
341	20240109	151100	1659386245	1946	1944	1946	1944	3597
342	20240109	151000	1652390505	1944	1945	1945	1943	6169
343	20240109	150900	1640395342	1943	1943	1944	1943	1385
344	20240109	150800	1637703385	1943	1945	1945	1942	2667
345	20240109	150700	1632520804	1945	1944	1945	1944	2491
346	20240109	150600	1627677348	1944	1943	1945	1943	1066
347	20240109	150500	1625605575	1943	1946	1946	1943	4734
348	20240109	150400	1616404011	1946	1946	1946	1945	4780
349	20240109	150300	1607104110	1945	1945	1945	1945	1896
350	20240109	150200	1603416390	1945	1945	1945	1945	200
351	20240109	150100	1603027390	1944	1944	1944	1944	5479
352	20240109	150000	1592376214	1945	1945	1945	1945	4672
353	20240109	145900	1583289174	1945	1946	1946	1945	1152
354	20240109	145800	1581048132	1948	1948	1948	1948	0
355	20240109	145700	1581048132	1948	1946	1948	1946	3544
356	20240109	145600	1574147945	1946	1946	1946	1946	602
357	20240109	145500	1572976453	1947	1946	1947	1946	6128
358	20240109	145400	1561051361	1946	1944	1946	1944	61
359	20240109	145300	1560932661	1944	1944	1944	1944	30
360	20240109	145200	1560874341	1946	1946	1946	1946	0
361	20240109	145100	1560874341	1946	1946	1946	1946	0
362	20240109	145000	1560874341	1946	1942	1946	1940	4208
363	20240109	144900	1552707955	1941	1941	1941	1941	0
364	20240109	144800	1552707955	1941	1941	1941	1941	0
365	20240109	144700	1552707955	1941	1942	1946	1941	1356
366	20240109	144600	1550075010	1942	1947	1947	1942	607
367	20240109	144500	1548896106	1943	1943	1943	1943	50
368	20240109	144400	1548798956	1943	1943	1943	1943	200
369	20240109	144300	1548410356	1942	1949	1949	1942	503
370	20240109	144200	1547433506	1949	1941	1949	1941	307
371	20240109	144100	1546835575	1940	1947	1947	1940	9880
372	20240109	144000	1527649487	1949	1950	1950	1948	172
373	20240109	143900	1527314229	1950	1946	1950	1946	196
374	20240109	143800	1526932809	1946	1946	1946	1945	436
375	20240109	143700	1526084531	1946	1948	1948	1946	318
376	20240109	143600	1525465539	1948	1949	1949	1948	4
377	20240109	143500	1525457746	1950	1946	1950	1946	685
378	20240109	143400	1524124732	1947	1947	1947	1947	0
379	20240109	143300	1524124732	1947	1947	1947	1947	889
380	20240109	143200	1522393849	1947	1949	1949	1947	834
381	20240109	143100	1520770048	1950	1950	1950	1950	71
382	20240109	143000	1520631598	1947	1947	1947	1947	580
383	20240109	142900	1519502338	1946	1952	1952	1946	530
384	20240109	142800	1518469138	1956	1956	1956	1956	6
385	20240109	142700	1518457402	1957	1952	1958	1952	3718
386	20240109	142600	1511186920	1952	1946	1952	1946	10713
387	20240109	142500	1490313682	1945	1945	1945	1945	1689
388	20240109	142400	1487028577	1945	1945	1945	1945	190
389	20240109	142300	1486659027	1945	1945	1945	1945	387
390	20240109	142200	1485906312	1945	1944	1945	1944	336
391	20240109	142100	1485252827	1944	1943	1944	1943	921
392	20240109	142000	1483462758	1943	1942	1943	1942	924
393	20240109	141900	1481667466	1942	1944	1944	1942	988
394	20240109	141800	1479747784	1945	1945	1945	1945	77
395	20240109	141700	1479598019	1945	1946	1946	1945	33
396	20240109	141600	1479533802	1946	1946	1946	1946	504
397	20240109	141500	1478553018	1945	1946	1946	1945	81
398	20240109	141400	1478395402	1946	1946	1946	1946	6
399	20240109	141300	1478383726	1946	1946	1946	1946	500
400	20240109	141200	1477410726	1946	1946	1946	1946	515
401	20240109	141100	1476408536	1947	1947	1947	1947	0
402	20240109	141000	1476408536	1947	1947	1947	1947	63
403	20240109	140900	1476285875	1947	1947	1947	1947	10
404	20240109	140800	1476266405	1947	1947	1947	1947	133
405	20240109	140700	1476007454	1947	1947	1947	1947	110
406	20240109	140600	1475793284	1947	1941	1947	1941	3492
407	20240109	140500	1469015210	1941	1941	1941	1940	1603
408	20240109	140400	1465904290	1941	1941	1941	1941	8654
409	20240109	140300	1449106876	1940	1940	1941	1940	10249
410	20240109	140200	1429217949	1940	1943	1943	1940	3300
411	20240109	140100	1422812916	1943	1943	1943	1943	13
412	20240109	140000	1422787657	1943	1943	1943	1943	4
413	20240109	135900	1422779885	1947	1943	1947	1943	2105
414	20240109	135800	1418681734	1947	1947	1947	1947	1
415	20240109	135700	1418679787	1941	1941	1941	1941	1100
416	20240109	135600	1416544687	1941	1948	1948	1941	260
417	20240109	135500	1416039992	1949	1949	1949	1949	0
418	20240109	135400	1416039992	1949	1938	1949	1938	9252
419	20240109	135300	1398094354	1938	1940	1940	1938	3125
420	20240109	135200	1392037558	1940	1941	1941	1939	9451
421	20240109	135100	1373711790	1941	1941	1941	1941	1325
422	20240109	135000	1371139965	1942	1944	1944	1942	358
423	20240109	134900	1370444538	1945	1945	1945	1945	0
424	20240109	134800	1370444538	1945	1945	1945	1945	0
425	20240109	134700	1370444538	1945	1945	1945	1945	0
426	20240109	134600	1370444538	1945	1945	1945	1945	10
427	20240109	134500	1370425088	1945	1945	1945	1945	4
428	20240109	134400	1370417308	1946	1946	1946	1946	0
429	20240109	134300	1370417308	1946	1946	1946	1946	0
430	20240109	134200	1370417308	1946	1942	1946	1942	4
431	20240109	134100	1370409529	1942	1941	1942	1941	2564
432	20240109	134000	1365430572	1940	1939	1941	1939	421
433	20240109	133900	1364613938	1939	1939	1939	1939	112
434	20240109	133800	1364396770	1939	1939	1939	1939	5265
435	20240109	133700	1354187935	1939	1938	1939	1938	409
436	20240109	133600	1353395290	1938	1940	1940	1938	2852
437	20240109	133500	1347864887	1940	1940	1940	1940	88
438	20240109	133400	1347694167	1940	1940	1940	1940	0
439	20240109	133300	1347694167	1940	1940	1940	1940	66
440	20240109	133200	1347566127	1940	1941	1941	1940	28
441	20240109	133100	1347511792	1942	1942	1942	1942	100
442	20240109	133000	1347317592	1940	1940	1940	1940	60
443	20240109	132900	1347201192	1939	1939	1939	1939	0
444	20240109	132800	1347201192	1939	1941	1941	1939	640
445	20240109	132700	1345960223	1941	1941	1941	1941	559
446	20240109	132600	1344875204	1939	1939	1939	1939	0
447	20240109	132500	1344875204	1939	1939	1939	1939	100
448	20240109	132400	1344681304	1939	1939	1939	1939	305
449	20240109	132300	1344089909	1939	1939	1941	1939	963
450	20240109	132200	1342221624	1939	1941	1941	1939	4323
451	20240109	132100	1333836455	1941	1941	1941	1940	299
452	20240109	132000	1333256097	1941	1941	1941	1941	157
453	20240109	131900	1332951360	1939	1939	1939	1939	775
454	20240109	131800	1331448635	1939	1941	1941	1939	970
455	20240109	131700	1329566675	1941	1942	1942	1941	2026
456	20240109	131600	1325632253	1942	1942	1942	1942	0
457	20240109	131500	1325632253	1942	1946	1946	1942	204
458	20240109	131400	1325235685	1942	1942	1942	1942	0
459	20240109	131300	1325235685	1942	1942	1942	1942	200
460	20240109	131200	1324847285	1942	1945	1945	1942	550
461	20240109	131100	1323779159	1945	1945	1945	1945	44
462	20240109	131000	1323693579	1945	1940	1945	1940	2
463	20240109	130900	1323689694	1941	1941	1941	1941	11
464	20240109	130800	1323668343	1941	1941	1941	1941	831
465	20240109	130700	1322055372	1941	1948	1948	1941	1130
466	20240109	130600	1319854489	1948	1948	1948	1948	256
467	20240109	130500	1319355801	1948	1947	1948	1947	2665
468	20240109	130400	1314166449	1941	1941	1941	1941	9
469	20240109	130300	1314148980	1938	1942	1942	1938	872
470	20240109	130200	1312459035	1942	1944	1944	1942	1083
471	20240109	130100	1310354793	1947	1947	1947	1947	339
472	20240109	130000	1309694760	1947	1947	1947	1947	4
473	20240109	125900	1309686972	1947	1947	1947	1947	74
474	20240109	125800	1309542894	1947	1947	1947	1947	344
475	20240109	125700	1308873126	1947	1947	1947	1947	128
476	20240109	125600	1308623910	1947	1943	1947	1943	1197
477	20240109	125500	1306295546	1942	1940	1942	1937	11648
478	20240109	125400	1283696283	1940	1936	1940	1936	645
479	20240109	125300	1282446627	1936	1939	1939	1936	543
480	20240109	125200	1281393780	1936	1936	1936	1936	366
481	20240109	125100	1280685204	1935	1939	1939	1935	1555
482	20240109	125000	1277675415	1934	1935	1939	1934	2771
483	20240109	124900	1272315826	1935	1936	1936	1935	6263
484	20240109	124800	1260194543	1936	1936	1936	1936	322
485	20240109	124700	1259571151	1937	1937	1938	1937	2471
486	20240109	124600	1254784229	1937	1937	1937	1936	368
487	20240109	124500	1254071419	1937	1937	1937	1937	82
488	20240109	124400	1253912585	1937	1938	1938	1937	4186
489	20240109	124300	1245804293	1940	1938	1940	1937	4436
490	20240109	124200	1237207619	1938	1939	1939	1938	1051
491	20240109	124100	1235169731	1939	1939	1939	1938	627
492	20240109	124000	1233954392	1939	1940	1940	1939	270
493	20240109	123900	1233430652	1940	1941	1941	1940	160
494	20240109	123800	1233120242	1941	1941	1941	1941	564
495	20240109	123700	1232025518	1941	1941	1941	1941	300
496	20240109	123600	1231443218	1942	1941	1942	1941	68
497	20240109	123500	1231311180	1941	1941	1942	1941	364
498	20240109	123400	1230604365	1937	1941	1941	1937	3422
499	20240109	123300	1223965669	1941	1941	1941	1941	60
500	20240109	123200	1223849209	1941	1941	1942	1941	1538
501	20240109	123100	1220862752	1936	1936	1941	1936	15707
502	20240109	123000	1190451990	1935	1936	1936	1935	1362
503	20240109	122900	1187815901	1936	1936	1936	1936	40
504	20240109	122800	1187738461	1936	1936	1936	1936	287
505	20240109	122700	1187182829	1936	1936	1936	1936	1526
506	20240109	122600	1184228493	1942	1942	1942	1942	21
507	20240109	122500	1184187711	1935	1937	1937	1935	1175
508	20240109	122400	1181914077	1935	1935	1935	1935	0
509	20240109	122300	1181914077	1935	1936	1936	1935	3890
510	20240109	122200	1174386032	1937	1942	1942	1937	412
511	20240109	122100	1173585978	1937	1937	1937	1937	534
512	20240109	122000	1172551620	1936	1936	1936	1936	0
513	20240109	121900	1172551620	1936	1935	1936	1935	1099
514	20240109	121800	1170424456	1936	1936	1936	1936	2249
515	20240109	121700	1166070392	1936	1936	1936	1936	297
516	20240109	121600	1165495400	1936	1943	1943	1936	8110
517	20240109	121500	1149789151	1935	1940	1940	1935	6017
518	20240109	121400	1138143351	1940	1940	1940	1940	282
519	20240109	121300	1137596271	1940	1940	1940	1940	0
520	20240109	121200	1137596271	1940	1936	1940	1932	10562
521	20240109	121100	1117146043	1936	1944	1944	1935	30782
522	20240109	121000	1057442840	1944	1944	1944	1944	0
523	20240109	120900	1057442840	1944	1944	1944	1944	1
524	20240109	120800	1057440896	1949	1949	1949	1949	0
525	20240109	120700	1057440896	1949	1950	1950	1949	4
526	20240109	120600	1057433098	1950	1950	1950	1950	2
527	20240109	120500	1057429198	1950	1943	1950	1943	1054
528	20240109	120400	1055374305	1949	1943	1949	1943	2583
529	20240109	120300	1050355530	1943	1949	1949	1943	709
530	20240109	120200	1048977931	1943	1943	1943	1943	3366
531	20240109	120100	1042437793	1943	1943	1943	1943	1171
532	20240109	120000	1040162540	1943	1944	1944	1942	8143
533	20240109	115900	1024347134	1943	1944	1944	1943	2000
534	20240109	115800	1020460114	1943	1943	1945	1943	183
535	20240109	115700	1020104304	1945	1942	1945	1942	5873
536	20240109	115600	1008690225	1943	1945	1945	1942	6089
537	20240109	115500	996856778	1945	1946	1946	1945	4383
538	20240109	115400	988330009	1950	1950	1950	1950	0
539	20240109	115300	988330009	1950	1945	1950	1945	62
540	20240109	115200	988209414	1945	1947	1947	1945	11937
541	20240109	115100	964982880	1947	1948	1948	1947	715
542	20240109	115000	963590575	1947	1948	1948	1947	200
543	20240109	114900	963201071	1952	1948	1952	1948	157
544	20240109	114800	962894891	1948	1948	1948	1948	1158
545	20240109	114700	960639107	1948	1949	1949	1948	4106
546	20240109	114600	952639529	1949	1948	1949	1948	3704
547	20240109	114500	945423643	1948	1950	1950	1948	4567
548	20240109	114400	936521247	1953	1953	1953	1953	1
549	20240109	114300	936519294	1953	1953	1953	1953	1
550	20240109	114200	936517341	1953	1953	1953	1953	0
551	20240109	114100	936517341	1953	1953	1953	1953	0
552	20240109	114000	936517341	1953	1950	1953	1950	364
553	20240109	113900	935807535	1953	1953	1954	1953	2609
554	20240109	113800	930711860	1953	1953	1953	1953	338
555	20240109	113700	930051746	1953	1953	1953	1953	4
556	20240109	113600	930043934	1950	1950	1950	1949	1654
557	20240109	113500	926819283	1953	1953	1953	1953	257
558	20240109	113400	926317362	1953	1951	1953	1951	450
559	20240109	113300	925438912	1951	1952	1952	1951	1511
560	20240109	113200	922490946	1953	1954	1954	1953	116
561	20240109	113100	922264387	1954	1954	1954	1954	5
562	20240109	113000	922254617	1954	1949	1954	1949	2740
563	20240109	112900	916914207	1949	1949	1949	1949	389
564	20240109	112800	916156046	1949	1949	1949	1949	1066
565	20240109	112700	914078412	1950	1950	1950	1950	258
566	20240109	112600	913575312	1949	1951	1951	1949	7915
567	20240109	112500	898144323	1951	1951	1951	1951	0
568	20240109	112400	898144323	1951	1951	1951	1951	2447
569	20240109	112300	893370226	1951	1951	1951	1951	0
570	20240109	112200	893370226	1951	1951	1951	1951	0
571	20240109	112100	893370226	1951	1951	1951	1951	912
572	20240109	112000	891590914	1951	1951	1951	1951	1
573	20240109	111900	891588963	1951	1951	1951	1950	487
574	20240109	111800	890639091	1950	1953	1957	1950	337
575	20240109	111700	889981444	1957	1957	1957	1957	0
576	20240109	111600	889981444	1957	1957	1957	1957	13
577	20240109	111500	889956003	1958	1959	1959	1950	6703
578	20240109	111400	876873193	1959	1958	1959	1958	20
579	20240109	111300	876834020	1956	1953	1956	1953	1622
580	20240109	111200	873662491	1955	1956	1956	1955	51
581	20240109	111100	873562785	1956	1952	1956	1952	6
582	20240109	111000	873551069	1952	1953	1953	1952	71
583	20240109	110900	873412474	1951	1951	1951	1951	759
584	20240109	110800	871931665	1956	1956	1956	1951	790
585	20240109	110700	870389725	1956	1956	1956	1956	0
586	20240109	110600	870389725	1956	1956	1956	1950	4260
587	20240109	110500	862079990	1951	1952	1952	1951	1508
588	20240109	110400	859137853	1951	1954	1954	1951	15965
589	20240109	110300	827982906	1954	1953	1954	1953	979
590	20240109	110200	826070872	1953	1953	1953	1953	55
591	20240109	110100	825963457	1953	1957	1958	1953	1539
592	20240109	110000	822952663	1957	1957	1957	1957	67
593	20240109	105900	822821544	1958	1958	1958	1958	0
594	20240109	105800	822821544	1958	1957	1958	1957	62
595	20240109	105700	822700209	1958	1958	1958	1958	101
596	20240109	105600	822502451	1952	1958	1958	1952	502
597	20240109	105500	821521910	1959	1959	1959	1958	2072
598	20240109	105400	817464562	1958	1959	1959	1958	448
599	20240109	105300	816587010	1960	1954	1960	1954	313
600	20240109	105200	815974124	1952	1953	1953	1952	1284
601	20240109	105100	813467500	1952	1952	1952	1952	0
602	20240109	105000	813467500	1952	1952	1952	1952	2010
603	20240109	104900	809543980	1952	1952	1952	1952	20
604	20240109	104800	809504940	1952	1953	1953	1952	4056
605	20240109	104700	801584466	1952	1961	1961	1952	950
606	20240109	104600	799721687	1953	1961	1961	1953	11502
607	20240109	104500	777244722	1961	1961	1961	1960	185
608	20240109	104400	776882037	1961	1961	1961	1961	1
609	20240109	104300	776880076	1961	1960	1961	1960	42
610	20240109	104200	776797724	1960	1960	1960	1960	4
611	20240109	104100	776789884	1959	1959	1959	1959	20
612	20240109	104000	776750704	1959	1960	1960	1959	176
613	20240109	103900	776405919	1954	1961	1961	1953	2568
614	20240109	103800	771382980	1953	1961	1961	1953	9671
615	20240109	103700	752479820	1959	1959	1959	1959	23
616	20240109	103600	752434763	1960	1960	1960	1960	270
617	20240109	103500	751905563	1955	1960	1961	1954	4591
618	20240109	103400	742930337	1956	1961	1961	1956	377
619	20240109	103300	742192911	1961	1954	1962	1954	12
620	20240109	103200	742169393	1954	1954	1954	1954	319
621	20240109	103100	741546067	1954	1955	1962	1954	1466
622	20240109	103000	738681350	1962	1962	1962	1954	4901
623	20240109	102900	729090430	1963	1964	1966	1963	1886
624	20240109	102800	725387903	1964	1964	1964	1964	1460
625	20240109	102700	722520463	1963	1967	1967	1963	713
626	20240109	102600	721119064	1968	1968	1969	1968	397
627	20240109	102500	720337681	1968	1963	1968	1963	313
628	20240109	102400	719722513	1968	1960	1968	1960	4596
629	20240109	102300	710706420	1960	1956	1960	1956	7089
630	20240109	102200	696826282	1956	1957	1957	1956	582
631	20240109	102100	695687454	1957	1954	1957	1954	3618
632	20240109	102000	688611889	1954	1955	1955	1954	3113
633	20240109	101900	682528629	1954	1954	1955	1954	1390
634	20240109	101800	679811380	1956	1955	1956	1955	1441
635	20240109	101700	676993968	1955	1955	1955	1955	812
636	20240109	101600	675406508	1955	1955	1955	1954	2527
637	20240109	101500	670467724	1955	1955	1955	1955	2965
638	20240109	101400	664671149	1955	1957	1958	1955	1314
639	20240109	101300	662099635	1954	1955	1956	1954	4989
640	20240109	101200	652343629	1953	1955	1955	1953	4030
641	20240109	101100	644469263	1955	1956	1956	1955	181
642	20240109	101000	644115406	1957	1955	1957	1955	28
643	20240109	100900	644060662	1955	1957	1957	1955	3845
644	20240109	100800	636540281	1955	1955	1956	1955	5021
645	20240109	100700	626720282	1955	1955	1955	1955	248
646	20240109	100600	626235442	1955	1956	1956	1955	2313
647	20240109	100500	621711353	1956	1958	1958	1955	1919
648	20240109	100400	617959089	1955	1955	1955	1955	1
649	20240109	100300	617957134	1958	1955	1958	1955	29
650	20240109	100200	617900430	1955	1955	1958	1955	533
651	20240109	100100	616858412	1955	1955	1958	1955	1675
652	20240109	100000	613582287	1955	1955	1956	1955	7908
653	20240109	095900	598122146	1955	1958	1958	1955	6625
654	20240109	095800	585163033	1958	1959	1959	1958	1000
655	20240109	095700	583205023	1958	1958	1958	1958	951
656	20240109	095600	581342965	1962	1959	1962	1958	711
657	20240109	095500	579950123	1963	1963	1963	1959	6144
658	20240109	095400	567911802	1963	1962	1963	1962	214
659	20240109	095300	567491752	1962	1960	1962	1959	5121
660	20240109	095200	557450938	1960	1958	1960	1958	784
661	20240109	095100	555914479	1959	1957	1959	1957	3824
662	20240109	095000	548425776	1955	1955	1955	1955	250
663	20240109	094900	547937026	1959	1957	1960	1954	6924
664	20240109	094800	534400838	1960	1958	1960	1957	5195
665	20240109	094700	524232923	1957	1959	1961	1957	1374
666	20240109	094600	521542676	1959	1961	1961	1959	3799
667	20240109	094500	514094460	1961	1963	1963	1961	2589
668	20240109	094400	509015015	1963	1964	1964	1963	859
669	20240109	094300	507328774	1964	1964	1964	1964	98
670	20240109	094200	507136302	1964	1966	1966	1964	792
671	20240109	094100	505580487	1966	1964	1967	1964	6489
672	20240109	094000	492823732	1964	1968	1968	1964	597
673	20240109	093900	491650290	1968	1966	1969	1961	4378
674	20240109	093800	483043575	1966	1963	1966	1959	8277
675	20240109	093700	466791346	1963	1962	1963	1959	309
676	20240109	093600	466185988	1958	1959	1959	1958	1980
677	20240109	093500	462308178	1959	1960	1964	1959	1596
678	20240109	093400	459180206	1962	1964	1964	1962	221
679	20240109	093300	458746573	1965	1964	1965	1964	16
680	20240109	093200	458715143	1966	1963	1966	1961	5292
681	20240109	093100	448316206	1963	1962	1963	1962	26
682	20240109	093000	448265193	1963	1962	1963	1961	305
683	20240109	092900	447667071	1961	1956	1961	1955	4101
684	20240109	092800	439638965	1956	1958	1960	1955	1920
685	20240109	092700	435881603	1958	1958	1958	1958	201
686	20240109	092600	435488045	1960	1960	1960	1958	4543
687	20240109	092500	426584965	1960	1958	1960	1958	3487
688	20240109	092400	419757325	1958	1965	1965	1958	2730
689	20240109	092300	414403442	1965	1964	1966	1962	2794
690	20240109	092200	408911263	1960	1958	1966	1958	791
691	20240109	092100	407358798	1966	1958	1967	1952	6594
692	20240109	092000	394426075	1950	1949	1959	1949	8557
693	20240109	091900	377735705	1947	1952	1952	1947	16845
694	20240109	091800	344888786	1952	1952	1954	1952	2752
695	20240109	091700	339516714	1952	1954	1954	1952	3441
696	20240109	091600	332799075	1952	1959	1959	1952	1911
697	20240109	091500	329067716	1964	1951	1964	1951	3205
698	20240109	091400	322794257	1951	1950	1953	1950	2952
699	20240109	091300	317035135	1950	1958	1966	1950	3022
700	20240109	091200	311126798	1958	1949	1958	1945	20399
701	20240109	091100	271359855	1951	1946	1952	1946	9406
702	20240109	091000	253047687	1947	1953	1957	1946	19109
703	20240109	090900	215779083	1953	1957	1960	1952	17064
704	20240109	090800	182426570	1957	1959	1964	1957	8541
705	20240109	090700	165701894	1965	1958	1968	1957	5921
706	20240109	090600	154111266	1958	1957	1969	1956	7256
707	20240109	090500	139908471	1957	1961	1961	1957	7207
708	20240109	090400	125793802	1961	1966	1975	1961	5869
709	20240109	090300	114243919	1960	1953	1966	1953	4613
710	20240109	090200	105211994	1953	1960	1960	1951	10063
711	20240109	090100	85564616	1963	1963	1963	1951	16701
712	20240109	090000	52920523	1966	1973	1978	1963	26724