KissMeData/234100/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204900	2238520301	1920	1920	1920	1920	20793
3	20240110	204800	2238520301	1920	1920	1920	1920	0
4	20240110	204700	2238520301	1920	1920	1920	1920	0
5	20240110	204600	2238520301	1920	1920	1920	1920	0
6	20240110	204500	2238520301	1920	1920	1920	1920	0
7	20240110	204400	2238520301	1920	1920	1920	1920	0
8	20240110	204300	2238520301	1920	1920	1920	1920	0
9	20240110	204200	2238520301	1920	1920	1920	1920	0
10	20240110	204100	2238520301	1920	1920	1920	1920	0
11	20240110	204000	2238520301	1920	1920	1920	1920	0
12	20240110	203900	2238520301	1920	1920	1920	1920	0
13	20240110	203800	2238520301	1920	1920	1920	1920	0
14	20240110	203700	2238520301	1920	1920	1920	1920	0
15	20240110	203600	2238520301	1920	1920	1920	1920	0
16	20240110	203500	2238520301	1920	1920	1920	1920	0
17	20240110	203400	2238520301	1920	1920	1920	1920	0
18	20240110	203300	2238520301	1920	1920	1920	1920	0
19	20240110	203200	2238520301	1920	1920	1920	1920	0
20	20240110	203100	2238520301	1920	1920	1920	1920	0
21	20240110	203000	2238520301	1920	1920	1920	1920	0
22	20240110	202900	2238520301	1920	1920	1920	1920	0
23	20240110	202800	2238520301	1920	1920	1920	1920	0
24	20240110	202700	2238520301	1920	1920	1920	1920	0
25	20240110	202600	2238520301	1920	1920	1920	1920	0
26	20240110	202500	2238520301	1920	1920	1920	1920	0
27	20240110	202400	2238520301	1920	1920	1920	1920	0
28	20240110	202300	2238520301	1920	1920	1920	1920	0
29	20240110	202200	2238520301	1920	1920	1920	1920	0
30	20240110	202100	2238520301	1920	1920	1920	1920	0
31	20240110	202000	2238520301	1920	1920	1920	1920	0
32	20240110	201900	2238520301	1920	1920	1920	1920	20793
33	20240110	201800	2238520301	1920	1920	1920	1920	0
34	20240110	201700	2238520301	1920	1920	1920	1920	0
35	20240110	201600	2238520301	1920	1920	1920	1920	0
36	20240110	201500	2238520301	1920	1920	1920	1920	0
37	20240110	201400	2238520301	1920	1920	1920	1920	0
38	20240110	201300	2238520301	1920	1920	1920	1920	0
39	20240110	201200	2238520301	1920	1920	1920	1920	0
40	20240110	201100	2238520301	1920	1920	1920	1920	0
41	20240110	201000	2238520301	1920	1920	1920	1920	0
42	20240110	200900	2238520301	1920	1920	1920	1920	0
43	20240110	200800	2238520301	1920	1920	1920	1920	0
44	20240110	200700	2238520301	1920	1920	1920	1920	0
45	20240110	200600	2238520301	1920	1920	1920	1920	0
46	20240110	200500	2238520301	1920	1920	1920	1920	0
47	20240110	200400	2238520301	1920	1920	1920	1920	0
48	20240110	200300	2238520301	1920	1920	1920	1920	0
49	20240110	200200	2238520301	1920	1920	1920	1920	0
50	20240110	200100	2238520301	1920	1920	1920	1920	0
51	20240110	200000	2238520301	1920	1920	1920	1920	0
52	20240110	195900	2238520301	1920	1920	1920	1920	0
53	20240110	195800	2238520301	1920	1920	1920	1920	0
54	20240110	195700	2238520301	1920	1920	1920	1920	0
55	20240110	195600	2238520301	1920	1920	1920	1920	0
56	20240110	195500	2238520301	1920	1920	1920	1920	0
57	20240110	195400	2238520301	1920	1920	1920	1920	0
58	20240110	195300	2238520301	1920	1920	1920	1920	0
59	20240110	195200	2238520301	1920	1920	1920	1920	0
60	20240110	195100	2238520301	1920	1920	1920	1920	0
61	20240110	195000	2238520301	1920	1920	1920	1920	0
62	20240110	194900	2238520301	1920	1920	1920	1920	20793
63	20240110	194800	2238520301	1920	1920	1920	1920	0
64	20240110	194700	2238520301	1920	1920	1920	1920	0
65	20240110	194600	2238520301	1920	1920	1920	1920	0
66	20240110	194500	2238520301	1920	1920	1920	1920	0
67	20240110	194400	2238520301	1920	1920	1920	1920	0
68	20240110	194300	2238520301	1920	1920	1920	1920	0
69	20240110	194200	2238520301	1920	1920	1920	1920	0
70	20240110	194100	2238520301	1920	1920	1920	1920	0
71	20240110	194000	2238520301	1920	1920	1920	1920	0
72	20240110	193900	2238520301	1920	1920	1920	1920	0
73	20240110	193800	2238520301	1920	1920	1920	1920	0
74	20240110	193700	2238520301	1920	1920	1920	1920	0
75	20240110	193600	2238520301	1920	1920	1920	1920	0
76	20240110	193500	2238520301	1920	1920	1920	1920	0
77	20240110	193400	2238520301	1920	1920	1920	1920	0
78	20240110	193300	2238520301	1920	1920	1920	1920	0
79	20240110	193200	2238520301	1920	1920	1920	1920	0
80	20240110	193100	2238520301	1920	1920	1920	1920	0
81	20240110	193000	2238520301	1920	1920	1920	1920	0
82	20240110	192900	2238520301	1920	1920	1920	1920	0
83	20240110	192800	2238520301	1920	1920	1920	1920	0
84	20240110	192700	2238520301	1920	1920	1920	1920	0
85	20240110	192600	2238520301	1920	1920	1920	1920	0
86	20240110	192500	2238520301	1920	1920	1920	1920	0
87	20240110	192400	2238520301	1920	1920	1920	1920	0
88	20240110	192300	2238520301	1920	1920	1920	1920	0
89	20240110	192200	2238520301	1920	1920	1920	1920	0
90	20240110	192100	2238520301	1920	1920	1920	1920	0
91	20240110	192000	2238520301	1920	1920	1920	1920	0
92	20240110	191900	2238520301	1920	1920	1920	1920	20793
93	20240110	191800	2238520301	1920	1920	1920	1920	0
94	20240110	191700	2238520301	1920	1920	1920	1920	0
95	20240110	191600	2238520301	1920	1920	1920	1920	0
96	20240110	191500	2238520301	1920	1920	1920	1920	0
97	20240110	191400	2238520301	1920	1920	1920	1920	0
98	20240110	191300	2238520301	1920	1920	1920	1920	0
99	20240110	191200	2238520301	1920	1920	1920	1920	0
100	20240110	191100	2238520301	1920	1920	1920	1920	0
101	20240110	191000	2238520301	1920	1920	1920	1920	0
102	20240110	190900	2238520301	1920	1920	1920	1920	0
103	20240110	190800	2238520301	1920	1920	1920	1920	0
104	20240110	190700	2238520301	1920	1920	1920	1920	0
105	20240110	190600	2238520301	1920	1920	1920	1920	0
106	20240110	190500	2238520301	1920	1920	1920	1920	0
107	20240110	190400	2238520301	1920	1920	1920	1920	0
108	20240110	190300	2238520301	1920	1920	1920	1920	0
109	20240110	190200	2238520301	1920	1920	1920	1920	0
110	20240110	190100	2238520301	1920	1920	1920	1920	0
111	20240110	190000	2238520301	1920	1920	1920	1920	0
112	20240110	185900	2238520301	1920	1920	1920	1920	0
113	20240110	185800	2238520301	1920	1920	1920	1920	0
114	20240110	185700	2238520301	1920	1920	1920	1920	0
115	20240110	185600	2238520301	1920	1920	1920	1920	0
116	20240110	185500	2238520301	1920	1920	1920	1920	0
117	20240110	185400	2238520301	1920	1920	1920	1920	0
118	20240110	185300	2238520301	1920	1920	1920	1920	0
119	20240110	185200	2238520301	1920	1920	1920	1920	0
120	20240110	185100	2238520301	1920	1920	1920	1920	0
121	20240110	185000	2238520301	1920	1920	1920	1920	0
122	20240110	184900	2238520301	1920	1920	1920	1920	20793
123	20240110	184800	2238520301	1920	1920	1920	1920	0
124	20240110	184700	2238520301	1920	1920	1920	1920	0
125	20240110	184600	2238520301	1920	1920	1920	1920	0
126	20240110	184500	2238520301	1920	1920	1920	1920	0
127	20240110	184400	2238520301	1920	1920	1920	1920	0
128	20240110	184300	2238520301	1920	1920	1920	1920	0
129	20240110	184200	2238520301	1920	1920	1920	1920	0
130	20240110	184100	2238520301	1920	1920	1920	1920	0
131	20240110	184000	2238520301	1920	1920	1920	1920	0
132	20240110	183900	2238520301	1920	1920	1920	1920	0
133	20240110	183800	2238520301	1920	1920	1920	1920	0
134	20240110	183700	2238520301	1920	1920	1920	1920	0
135	20240110	183600	2238520301	1920	1920	1920	1920	0
136	20240110	183500	2238520301	1920	1920	1920	1920	0
137	20240110	183400	2238520301	1920	1920	1920	1920	0
138	20240110	183300	2238520301	1920	1920	1920	1920	0
139	20240110	183200	2238520301	1920	1920	1920	1920	0
140	20240110	183100	2238520301	1920	1920	1920	1920	0
141	20240110	183000	2238520301	1920	1920	1920	1920	0
142	20240110	182900	2238520301	1920	1920	1920	1920	0
143	20240110	182800	2238520301	1920	1920	1920	1920	0
144	20240110	182700	2238520301	1920	1920	1920	1920	0
145	20240110	182600	2238520301	1920	1920	1920	1920	0
146	20240110	182500	2238520301	1920	1920	1920	1920	0
147	20240110	182400	2238520301	1920	1920	1920	1920	0
148	20240110	182300	2238520301	1920	1920	1920	1920	0
149	20240110	182200	2238520301	1920	1920	1920	1920	0
150	20240110	182100	2238520301	1920	1920	1920	1920	0
151	20240110	182000	2238520301	1920	1920	1920	1920	0
152	20240110	181900	2238520301	1920	1920	1920	1920	20793
153	20240110	181800	2238520301	1920	1920	1920	1920	0
154	20240110	181700	2238520301	1920	1920	1920	1920	0
155	20240110	181600	2238520301	1920	1920	1920	1920	0
156	20240110	181500	2238520301	1920	1920	1920	1920	0
157	20240110	181400	2238520301	1920	1920	1920	1920	0
158	20240110	181300	2238520301	1920	1920	1920	1920	0
159	20240110	181200	2238520301	1920	1920	1920	1920	0
160	20240110	181100	2238520301	1920	1920	1920	1920	0
161	20240110	181000	2238520301	1920	1920	1920	1920	0
162	20240110	180900	2238520301	1920	1920	1920	1920	0
163	20240110	180800	2238520301	1920	1920	1920	1920	0
164	20240110	180700	2238520301	1920	1920	1920	1920	0
165	20240110	180600	2238520301	1920	1920	1920	1920	0
166	20240110	180500	2238520301	1920	1920	1920	1920	0
167	20240110	180400	2238520301	1920	1920	1920	1920	0
168	20240110	180300	2238520301	1920	1920	1920	1920	0
169	20240110	180200	2238520301	1920	1920	1920	1920	0
170	20240110	180100	2238520301	1920	1920	1920	1920	0
171	20240110	180000	2238520301	1920	1920	1920	1920	0
172	20240110	175900	2238520301	1920	1920	1920	1920	0
173	20240110	175800	2238520301	1920	1920	1920	1920	0
174	20240110	175700	2238520301	1920	1920	1920	1920	0
175	20240110	175600	2238520301	1920	1920	1920	1920	0
176	20240110	175500	2238520301	1920	1920	1920	1920	0
177	20240110	175400	2238520301	1920	1920	1920	1920	0
178	20240110	175300	2238520301	1920	1920	1920	1920	0
179	20240110	175200	2238520301	1920	1920	1920	1920	0
180	20240110	175100	2238520301	1920	1920	1920	1920	0
181	20240110	175000	2238520301	1920	1920	1920	1920	0
182	20240110	174900	2238520301	1920	1920	1920	1920	20793
183	20240110	174800	2238520301	1920	1920	1920	1920	0
184	20240110	174700	2238520301	1920	1920	1920	1920	0
185	20240110	174600	2238520301	1920	1920	1920	1920	0
186	20240110	174500	2238520301	1920	1920	1920	1920	0
187	20240110	174400	2238520301	1920	1920	1920	1920	0
188	20240110	174300	2238520301	1920	1920	1920	1920	0
189	20240110	174200	2238520301	1920	1920	1920	1920	0
190	20240110	174100	2238520301	1920	1920	1920	1920	0
191	20240110	174000	2238520301	1920	1920	1920	1920	0
192	20240110	173900	2238520301	1920	1920	1920	1920	0
193	20240110	173800	2238520301	1920	1920	1920	1920	0
194	20240110	173700	2238520301	1920	1920	1920	1920	0
195	20240110	173600	2238520301	1920	1920	1920	1920	0
196	20240110	173500	2238520301	1920	1920	1920	1920	0
197	20240110	173400	2238520301	1920	1920	1920	1920	0
198	20240110	173300	2238520301	1920	1920	1920	1920	0
199	20240110	173200	2238520301	1920	1920	1920	1920	0
200	20240110	173100	2238520301	1920	1920	1920	1920	0
201	20240110	173000	2238520301	1920	1920	1920	1920	0
202	20240110	172900	2238520301	1920	1920	1920	1920	0
203	20240110	172800	2238520301	1920	1920	1920	1920	0
204	20240110	172700	2238520301	1920	1920	1920	1920	0
205	20240110	172600	2238520301	1920	1920	1920	1920	0
206	20240110	172500	2238520301	1920	1920	1920	1920	0
207	20240110	172400	2238520301	1920	1920	1920	1920	0
208	20240110	172300	2238520301	1920	1920	1920	1920	0
209	20240110	172200	2238520301	1920	1920	1920	1920	0
210	20240110	172100	2238520301	1920	1920	1920	1920	0
211	20240110	172000	2238520301	1920	1920	1920	1920	0
212	20240110	171900	2238520301	1920	1920	1920	1920	20793
213	20240110	171800	2238520301	1920	1920	1920	1920	0
214	20240110	171700	2238520301	1920	1920	1920	1920	0
215	20240110	171600	2238520301	1920	1920	1920	1920	0
216	20240110	171500	2238520301	1920	1920	1920	1920	0
217	20240110	171400	2238520301	1920	1920	1920	1920	0
218	20240110	171300	2238520301	1920	1920	1920	1920	0
219	20240110	171200	2238520301	1920	1920	1920	1920	0
220	20240110	171100	2238520301	1920	1920	1920	1920	0
221	20240110	171000	2238520301	1920	1920	1920	1920	0
222	20240110	170900	2238520301	1920	1920	1920	1920	0
223	20240110	170800	2238520301	1920	1920	1920	1920	0
224	20240110	170700	2238520301	1920	1920	1920	1920	0
225	20240110	170600	2238520301	1920	1920	1920	1920	0
226	20240110	170500	2238520301	1920	1920	1920	1920	0
227	20240110	170400	2238520301	1920	1920	1920	1920	0
228	20240110	170300	2238520301	1920	1920	1920	1920	0
229	20240110	170200	2238520301	1920	1920	1920	1920	0
230	20240110	170100	2238520301	1920	1920	1920	1920	0
231	20240110	170000	2238520301	1920	1920	1920	1920	0
232	20240110	165900	2238520301	1920	1920	1920	1920	0
233	20240110	165800	2238520301	1920	1920	1920	1920	0
234	20240110	165700	2238520301	1920	1920	1920	1920	0
235	20240110	165600	2238520301	1920	1920	1920	1920	0
236	20240110	165500	2238520301	1920	1920	1920	1920	0
237	20240110	165400	2238520301	1920	1920	1920	1920	0
238	20240110	165300	2238520301	1920	1920	1920	1920	0
239	20240110	165200	2238520301	1920	1920	1920	1920	0
240	20240110	165100	2238520301	1920	1920	1920	1920	0
241	20240110	165000	2238520301	1920	1920	1920	1920	0
242	20240110	164900	2238520301	1920	1920	1920	1920	20793
243	20240110	164800	2238520301	1920	1920	1920	1920	0
244	20240110	164700	2238520301	1920	1920	1920	1920	0
245	20240110	164600	2238520301	1920	1920	1920	1920	0
246	20240110	164500	2238520301	1920	1920	1920	1920	0
247	20240110	164400	2238520301	1920	1920	1920	1920	0
248	20240110	164300	2238520301	1920	1920	1920	1920	0
249	20240110	164200	2238520301	1920	1920	1920	1920	0
250	20240110	164100	2238520301	1920	1920	1920	1920	0
251	20240110	164000	2238520301	1920	1920	1920	1920	0
252	20240110	163900	2238520301	1920	1920	1920	1920	0
253	20240110	163800	2238520301	1920	1920	1920	1920	0
254	20240110	163700	2238520301	1920	1920	1920	1920	0
255	20240110	163600	2238520301	1920	1920	1920	1920	0
256	20240110	163500	2238520301	1920	1920	1920	1920	0
257	20240110	163400	2238520301	1920	1920	1920	1920	0
258	20240110	163300	2238520301	1920	1920	1920	1920	0
259	20240110	163200	2238520301	1920	1920	1920	1920	0
260	20240110	163100	2238520301	1920	1920	1920	1920	0
261	20240110	163000	2238520301	1920	1920	1920	1920	0
262	20240110	162900	2238520301	1920	1920	1920	1920	0
263	20240110	162800	2238520301	1920	1920	1920	1920	0
264	20240110	162700	2238520301	1920	1920	1920	1920	0
265	20240110	162600	2238520301	1920	1920	1920	1920	0
266	20240110	162500	2238520301	1920	1920	1920	1920	0
267	20240110	162400	2238520301	1920	1920	1920	1920	0
268	20240110	162300	2238520301	1920	1920	1920	1920	0
269	20240110	162200	2238520301	1920	1920	1920	1920	0
270	20240110	162100	2238520301	1920	1920	1920	1920	0
271	20240110	162000	2238520301	1920	1920	1920	1920	0
272	20240110	161900	2238520301	1920	1920	1920	1920	20793
273	20240110	161800	2238520301	1920	1920	1920	1920	0
274	20240110	161700	2238520301	1920	1920	1920	1920	0
275	20240110	161600	2238520301	1920	1920	1920	1920	0
276	20240110	161500	2238520301	1920	1920	1920	1920	0
277	20240110	161400	2238520301	1920	1920	1920	1920	0
278	20240110	161300	2238520301	1920	1920	1920	1920	0
279	20240110	161200	2238520301	1920	1920	1920	1920	0
280	20240110	161100	2238520301	1920	1920	1920	1920	0
281	20240110	161000	2238520301	1920	1920	1920	1920	0
282	20240110	160900	2238520301	1920	1920	1920	1920	0
283	20240110	160800	2238520301	1920	1920	1920	1920	0
284	20240110	160700	2238520301	1920	1920	1920	1920	0
285	20240110	160600	2238520301	1920	1920	1920	1920	0
286	20240110	160500	2238520301	1920	1920	1920	1920	0
287	20240110	160400	2238520301	1920	1920	1920	1920	0
288	20240110	160300	2238520301	1920	1920	1920	1920	0
289	20240110	160200	2238520301	1920	1920	1920	1920	0
290	20240110	160100	2238520301	1920	1920	1920	1920	0
291	20240110	160000	2238520301	1920	1920	1920	1920	0
292	20240110	155900	2238520301	1920	1920	1920	1920	0
293	20240110	155800	2238520301	1920	1920	1920	1920	0
294	20240110	155700	2238520301	1920	1920	1920	1920	0
295	20240110	155600	2238520301	1920	1920	1920	1920	0
296	20240110	155500	2238520301	1920	1920	1920	1920	0
297	20240110	155400	2238520301	1920	1920	1920	1920	0
298	20240110	155300	2238520301	1920	1920	1920	1920	0
299	20240110	155200	2238520301	1920	1920	1920	1920	0
300	20240110	155100	2238520301	1920	1920	1920	1920	0
301	20240110	155000	2238520301	1920	1920	1920	1920	0
302	20240110	154900	2238520301	1920	1920	1920	1920	20793
303	20240110	154800	2238520301	1920	1920	1920	1920	0
304	20240110	154700	2238520301	1920	1920	1920	1920	0
305	20240110	154600	2238520301	1920	1920	1920	1920	0
306	20240110	154500	2238520301	1920	1920	1920	1920	0
307	20240110	154400	2238520301	1920	1920	1920	1920	0
308	20240110	154300	2238520301	1920	1920	1920	1920	0
309	20240110	154200	2238520301	1920	1920	1920	1920	0
310	20240110	154100	2238520301	1920	1920	1920	1920	0
311	20240110	154000	2238520301	1920	1920	1920	1920	0
312	20240110	153900	2238520301	1920	1920	1920	1920	0
313	20240110	153800	2238520301	1920	1920	1920	1920	0
314	20240110	153700	2238520301	1920	1920	1920	1920	0
315	20240110	153600	2238520301	1920	1920	1920	1920	0
316	20240110	153500	2238520301	1920	1920	1920	1920	0
317	20240110	153400	2238520301	1920	1920	1920	1920	0
318	20240110	153300	2238520301	1920	1920	1920	1920	0
319	20240110	153200	2238520301	1920	1920	1920	1920	0
320	20240110	153100	2238520301	1920	1920	1920	1920	0
321	20240110	153000	2238520301	1920	1920	1920	1920	20793
322	20240110	152900	2198597741	1920	1920	1920	1920	0
323	20240110	152800	2198597741	1920	1920	1920	1920	0
324	20240110	152700	2198597741	1920	1920	1920	1920	0
325	20240110	152600	2198597741	1920	1920	1920	1920	0
326	20240110	152500	2198597741	1920	1920	1920	1920	0
327	20240110	152400	2198597741	1920	1920	1920	1920	0
328	20240110	152300	2198597741	1920	1920	1920	1920	0
329	20240110	152200	2198597741	1920	1920	1920	1920	0
330	20240110	152100	2198597741	1920	1920	1920	1920	0
331	20240110	152000	2198597741	1920	1920	1920	1920	0
332	20240110	151900	2198597741	1920	1921	1927	1919	9366
333	20240110	151800	2180616372	1927	1924	1927	1920	2867
334	20240110	151700	2175103785	1928	1920	1928	1920	509
335	20240110	151600	2174125233	1920	1919	1920	1919	3950
336	20240110	151500	2166541333	1919	1919	1920	1918	425
337	20240110	151400	2165726092	1920	1920	1920	1918	1265
338	20240110	151300	2163299432	1918	1922	1922	1918	774
339	20240110	151200	2161814856	1918	1923	1923	1918	5063
340	20240110	151100	2152092070	1923	1918	1923	1918	7760
341	20240110	151000	2137189776	1919	1918	1919	1918	1212
342	20240110	150900	2134864297	1919	1919	1919	1919	101
343	20240110	150800	2134670478	1919	1919	1919	1919	1009
344	20240110	150700	2132734207	1920	1917	1920	1917	254
345	20240110	150600	2132247283	1917	1919	1920	1916	6917
346	20240110	150500	2118988817	1918	1918	1918	1918	514
347	20240110	150400	2118002965	1918	1919	1919	1918	5704
348	20240110	150300	2107062181	1920	1920	1920	1920	2
349	20240110	150200	2107058341	1918	1919	1919	1918	2439
350	20240110	150100	2102379173	1919	1920	1920	1919	899
351	20240110	150000	2100653094	1920	1920	1920	1919	5650
352	20240110	145900	2089808020	1919	1920	1920	1919	501
353	20240110	145800	2088846600	1920	1920	1920	1920	548
354	20240110	145700	2087794440	1920	1922	1922	1919	1825
355	20240110	145600	2084291204	1922	1922	1922	1922	1
356	20240110	145500	2084289282	1919	1920	1920	1919	75
357	20240110	145400	2084145306	1920	1920	1920	1919	3294
358	20240110	145300	2077821610	1922	1920	1923	1920	2024
359	20240110	145200	2073931508	1919	1919	1919	1919	633
360	20240110	145100	2072716781	1918	1920	1920	1918	2722
361	20240110	145000	2067493357	1919	1922	1922	1919	5726
362	20240110	144900	2056498678	1923	1924	1924	1923	5
363	20240110	144800	2056489060	1920	1920	1920	1920	991
364	20240110	144700	2054586340	1920	1922	1922	1920	1248
365	20240110	144600	2052188910	1924	1925	1925	1924	63
366	20240110	144500	2052067692	1926	1921	1926	1921	2218
367	20240110	144400	2047805584	1921	1921	1921	1921	159
368	20240110	144300	2047500145	1921	1920	1921	1920	1779
369	20240110	144200	2044083798	1920	1921	1921	1920	4105
370	20240110	144100	2036201678	1923	1921	1923	1921	1892
371	20240110	144000	2032566106	1921	1921	1921	1920	6479
372	20240110	143900	2020122679	1922	1924	1924	1921	4147
373	20240110	143800	2012148378	1923	1923	1923	1923	396
374	20240110	143700	2011386870	1923	1926	1926	1922	344
375	20240110	143600	2010725274	1921	1921	1921	1921	0
376	20240110	143500	2010725274	1921	1922	1922	1921	6594
377	20240110	143400	1998058100	1927	1923	1927	1921	2598
378	20240110	143300	1993064024	1923	1927	1927	1923	1161
379	20240110	143200	1990830079	1924	1924	1924	1924	200
380	20240110	143100	1990445279	1924	1924	1924	1924	34
381	20240110	143000	1990379863	1924	1930	1930	1924	387
382	20240110	142900	1989635269	1931	1925	1931	1925	1044
383	20240110	142800	1987622341	1925	1932	1932	1925	674
384	20240110	142700	1986322345	1932	1926	1932	1926	311
385	20240110	142600	1985723347	1926	1926	1926	1926	250
386	20240110	142500	1985241847	1933	1933	1933	1933	0
387	20240110	142400	1985241847	1933	1933	1933	1933	1
388	20240110	142300	1985239914	1925	1925	1925	1925	1
389	20240110	142200	1985237989	1923	1923	1923	1923	0
390	20240110	142100	1985237989	1923	1924	1924	1923	2500
391	20240110	142000	1980429341	1934	1927	1934	1923	2597
392	20240110	141900	1975431408	1936	1925	1936	1925	11
393	20240110	141800	1975410222	1925	1931	1931	1925	4117
394	20240110	141700	1967476194	1930	1931	1931	1930	2228
395	20240110	141600	1963174554	1939	1939	1939	1939	9
396	20240110	141500	1963157103	1939	1938	1939	1938	4015
397	20240110	141400	1955372936	1937	1940	1940	1937	13
398	20240110	141300	1955347741	1926	1941	1941	1926	782
399	20240110	141200	1953840403	1926	1944	1945	1926	3525
400	20240110	141100	1947039146	1944	1943	1944	1943	2569
401	20240110	141000	1942045395	1946	1944	1946	1942	5249
402	20240110	140900	1931836777	1944	1927	1945	1925	13550
403	20240110	140800	1905607670	1929	1929	1929	1929	215
404	20240110	140700	1905192935	1930	1927	1930	1926	5407
405	20240110	140600	1894768362	1927	1924	1927	1922	1533
406	20240110	140500	1891816263	1928	1927	1929	1925	239
407	20240110	140400	1891356169	1927	1925	1927	1924	2523
408	20240110	140300	1886499888	1927	1923	1927	1923	665
409	20240110	140200	1885220161	1925	1922	1925	1922	2258
410	20240110	140100	1880880278	1922	1927	1927	1922	2700
411	20240110	140000	1875682807	1927	1927	1927	1927	0
412	20240110	135900	1875682807	1927	1927	1927	1927	618
413	20240110	135800	1874491921	1927	1927	1927	1927	2
414	20240110	135700	1874488067	1927	1927	1927	1927	0
415	20240110	135600	1874488067	1927	1926	1927	1926	2526
416	20240110	135500	1869620515	1923	1926	1927	1923	3309
417	20240110	135400	1863248489	1923	1921	1926	1921	2202
418	20240110	135300	1859017720	1921	1922	1922	1921	1500
419	20240110	135200	1856136001	1922	1926	1926	1922	2
420	20240110	135100	1856132153	1922	1922	1922	1922	1000
421	20240110	135000	1854210153	1923	1923	1926	1923	310
422	20240110	134900	1853614020	1923	1924	1924	1923	539
423	20240110	134800	1852577520	1927	1926	1927	1926	2630
424	20240110	134700	1847511514	1926	1926	1926	1926	0
425	20240110	134600	1847511514	1926	1923	1926	1923	540
426	20240110	134500	1846471688	1923	1923	1923	1923	50
427	20240110	134400	1846375538	1922	1923	1923	1922	20
428	20240110	134300	1846337088	1926	1926	1926	1926	1
429	20240110	134200	1846335162	1920	1924	1924	1920	165
430	20240110	134100	1846018342	1920	1926	1926	1920	4920
431	20240110	134000	1836567175	1926	1926	1926	1926	33
432	20240110	133900	1836503617	1926	1926	1926	1926	0
433	20240110	133800	1836503617	1926	1926	1926	1926	15
434	20240110	133700	1836474727	1923	1933	1933	1923	216
435	20240110	133600	1836058328	1934	1932	1934	1932	53
436	20240110	133500	1835955850	1935	1925	1936	1925	128
437	20240110	133400	1835708411	1920	1921	1921	1920	2962
438	20240110	133300	1830019151	1921	1922	1922	1921	3417
439	20240110	133200	1823454894	1921	1921	1921	1921	0
440	20240110	133100	1823454894	1921	1921	1921	1921	1
441	20240110	133000	1823452973	1920	1923	1923	1920	9009
442	20240110	132900	1806152554	1922	1922	1922	1922	0
443	20240110	132800	1806152554	1922	1922	1922	1922	0
444	20240110	132700	1806152554	1922	1921	1922	1921	3302
445	20240110	132600	1799806596	1921	1921	1921	1920	383
446	20240110	132500	1799070973	1922	1922	1922	1922	1044
447	20240110	132400	1797064405	1922	1922	1922	1922	635
448	20240110	132300	1795843935	1921	1925	1925	1921	2968
449	20240110	132200	1790141488	1927	1927	1927	1921	492
450	20240110	132100	1789196064	1924	1924	1924	1924	541
451	20240110	132000	1788155180	1922	1924	1924	1922	117
452	20240110	131900	1787930112	1921	1922	1922	1921	2993
453	20240110	131800	1782180533	1921	1921	1921	1921	2
454	20240110	131700	1782176691	1921	1921	1921	1921	0
455	20240110	131600	1782176691	1921	1925	1925	1921	23142
456	20240110	131500	1737652500	1927	1926	1927	1926	7857
457	20240110	131400	1722519417	1927	1927	1927	1927	1731
458	20240110	131300	1719183780	1927	1928	1928	1927	4781
459	20240110	131200	1709970693	1927	1927	1927	1927	500
460	20240110	131100	1709007193	1927	1927	1927	1927	0
461	20240110	131000	1709007193	1927	1929	1936	1927	3651
462	20240110	130900	1701969559	1928	1927	1928	1927	222
463	20240110	130800	1701541553	1928	1928	1928	1928	1479
464	20240110	130700	1698690041	1928	1928	1928	1928	22
465	20240110	130600	1698647625	1928	1929	1929	1928	3405
466	20240110	130500	1692082485	1930	1933	1933	1928	17378
467	20240110	130400	1658549836	1933	1935	1935	1933	621
468	20240110	130300	1657349403	1936	1936	1936	1936	0
469	20240110	130200	1657349403	1936	1936	1936	1936	200
470	20240110	130100	1656962203	1933	1933	1933	1933	40
471	20240110	130000	1656884883	1933	1933	1933	1933	0
472	20240110	125900	1656884883	1933	1933	1933	1933	500
473	20240110	125800	1655918383	1933	1933	1933	1933	45
474	20240110	125700	1655831398	1934	1934	1934	1934	1034
475	20240110	125600	1653831642	1934	1934	1934	1934	25
476	20240110	125500	1653783292	1934	1934	1934	1934	300
477	20240110	125400	1653203092	1934	1934	1934	1934	5
478	20240110	125300	1653193422	1932	1932	1932	1932	0
479	20240110	125200	1653193422	1932	1932	1932	1932	0
480	20240110	125100	1653193422	1932	1932	1932	1932	0
481	20240110	125000	1653193422	1932	1932	1932	1932	525
482	20240110	124900	1652179122	1932	1930	1932	1930	411
483	20240110	124800	1651385092	1932	1931	1932	1931	524
484	20240110	124700	1650373227	1931	1931	1931	1930	2715
485	20240110	124600	1645133246	1931	1931	1932	1931	4545
486	20240110	124500	1636356541	1931	1932	1932	1931	733
487	20240110	124400	1634941068	1934	1934	1934	1934	0
488	20240110	124300	1634941068	1934	1933	1934	1933	666
489	20240110	124200	1633653287	1934	1934	1934	1934	100
490	20240110	124100	1633459887	1933	1933	1933	1933	1256
491	20240110	124000	1631032039	1931	1931	1931	1931	0
492	20240110	123900	1631032039	1931	1931	1931	1931	200
493	20240110	123800	1630645839	1931	1931	1931	1931	403
494	20240110	123700	1629867646	1930	1930	1930	1930	2046
495	20240110	123600	1625918866	1930	1931	1931	1930	7664
496	20240110	123500	1611123873	1932	1932	1932	1932	0
497	20240110	123400	1611123873	1932	1932	1932	1932	2708
498	20240110	123300	1605892017	1932	1934	1934	1932	1005
499	20240110	123200	1603950347	1934	1935	1935	1934	2861
500	20240110	123100	1598416174	1936	1936	1936	1936	13
501	20240110	123000	1598391006	1936	1935	1936	1934	677
502	20240110	122900	1597080661	1936	1936	1936	1936	0
503	20240110	122800	1597080661	1936	1936	1936	1936	21
504	20240110	122700	1597040005	1936	1936	1936	1936	86
505	20240110	122600	1596873509	1936	1935	1936	1935	508
506	20240110	122500	1595890421	1934	1934	1934	1932	516
507	20240110	122400	1594893445	1933	1932	1933	1932	264
508	20240110	122300	1594383384	1932	1933	1935	1932	12
509	20240110	122200	1594360194	1935	1935	1935	1935	0
510	20240110	122100	1594360194	1935	1935	1935	1935	200
511	20240110	122000	1593973194	1935	1934	1935	1934	105
512	20240110	121900	1593770024	1934	1934	1934	1934	0
513	20240110	121800	1593770024	1934	1936	1936	1934	11
514	20240110	121700	1593748748	1931	1931	1931	1931	0
515	20240110	121600	1593748748	1931	1931	1931	1931	216
516	20240110	121500	1593331652	1936	1930	1936	1930	301
517	20240110	121400	1592750716	1931	1930	1931	1930	5481
518	20240110	121300	1582168164	1931	1931	1931	1931	3681
519	20240110	121200	1575060153	1931	1932	1932	1931	1790
520	20240110	121100	1571602203	1932	1932	1932	1932	0
521	20240110	121000	1571602203	1932	1937	1937	1932	11
522	20240110	120900	1571580946	1931	1931	1931	1931	0
523	20240110	120800	1571580946	1931	1934	1934	1931	8045
524	20240110	120700	1556038550	1934	1934	1934	1934	1
525	20240110	120600	1556036616	1934	1934	1934	1934	841
526	20240110	120500	1554410122	1939	1939	1939	1939	2
527	20240110	120400	1554406244	1939	1939	1939	1939	0
528	20240110	120300	1554406244	1939	1939	1939	1939	0
529	20240110	120200	1554406244	1939	1939	1939	1939	28
530	20240110	120100	1554351952	1932	1939	1939	1932	4010
531	20240110	120000	1546601837	1939	1934	1939	1934	518
532	20240110	115900	1545599960	1934	1934	1934	1934	0
533	20240110	115800	1545599960	1934	1934	1934	1934	187
534	20240110	115700	1545238302	1934	1934	1934	1934	1000
535	20240110	115600	1543304302	1934	1939	1939	1934	928
536	20240110	115500	1541508842	1939	1936	1939	1935	6469
537	20240110	115400	1528989870	1936	1936	1936	1936	941
538	20240110	115300	1527168094	1936	1940	1940	1936	678
539	20240110	115200	1525855474	1937	1937	1937	1937	443
540	20240110	115100	1524997383	1938	1941	1941	1938	319
541	20240110	115000	1524379146	1939	1940	1940	1939	3
542	20240110	114900	1524373328	1942	1942	1942	1942	0
543	20240110	114800	1524373328	1942	1938	1942	1938	3053
544	20240110	114700	1518445309	1940	1938	1940	1938	135
545	20240110	114600	1518183671	1942	1938	1942	1938	683
546	20240110	114500	1516860005	1943	1943	1943	1943	200
547	20240110	114400	1516471405	1939	1939	1939	1939	0
548	20240110	114300	1516471405	1939	1939	1939	1939	350
549	20240110	114200	1515792755	1944	1944	1944	1944	0
550	20240110	114100	1515792755	1944	1944	1944	1944	1
551	20240110	114000	1515790811	1938	1939	1939	1938	508
552	20240110	113900	1514806305	1940	1940	1940	1940	0
553	20240110	113800	1514806305	1940	1940	1940	1940	4
554	20240110	113700	1514798545	1938	1938	1938	1938	300
555	20240110	113600	1514217145	1938	1938	1938	1938	543
556	20240110	113500	1513164811	1938	1938	1938	1938	98
557	20240110	113400	1512974887	1946	1940	1946	1940	7362
558	20240110	113300	1498656244	1937	1937	1937	1937	729
559	20240110	113200	1497244171	1937	1936	1937	1936	349
560	20240110	113100	1496568230	1936	1936	1936	1936	250
561	20240110	113000	1496084230	1940	1940	1940	1940	723
562	20240110	112900	1494681610	1940	1940	1944	1940	2742
563	20240110	112800	1489362126	1940	1940	1940	1936	715
564	20240110	112700	1487976262	1940	1939	1940	1939	1000
565	20240110	112600	1486036622	1940	1940	1940	1940	0
566	20240110	112500	1486036622	1940	1936	1940	1935	1241
567	20240110	112400	1483633927	1936	1936	1936	1936	200
568	20240110	112300	1483246727	1937	1937	1937	1937	800
569	20240110	112200	1481697127	1937	1937	1937	1937	1351
570	20240110	112100	1479080240	1936	1936	1936	1936	17
571	20240110	112000	1479047328	1936	1934	1936	1934	135
572	20240110	111900	1478786198	1934	1936	1936	1934	501
573	20240110	111800	1477816664	1936	1938	1938	1936	620
574	20240110	111700	1476616330	1938	1938	1938	1938	8
575	20240110	111600	1476600826	1939	1939	1939	1939	0
576	20240110	111500	1476600826	1939	1938	1939	1938	103
577	20240110	111400	1476401159	1939	1939	1939	1939	406
578	20240110	111300	1475613925	1938	1938	1939	1938	1042
579	20240110	111200	1473594489	1938	1938	1938	1938	0
580	20240110	111100	1473594489	1938	1938	1938	1938	200
581	20240110	111000	1473206889	1938	1934	1938	1933	102
582	20240110	110900	1473009712	1938	1938	1938	1938	2
583	20240110	110800	1473005836	1932	1938	1938	1931	159
584	20240110	110700	1472698750	1938	1938	1938	1938	452
585	20240110	110600	1471822774	1939	1932	1939	1930	789
586	20240110	110500	1470297933	1939	1940	1940	1930	615
587	20240110	110400	1469110572	1931	1940	1940	1930	30581
588	20240110	110300	1409986625	1938	1938	1938	1938	531
589	20240110	110200	1408957547	1938	1939	1939	1938	264
590	20240110	110100	1408445859	1938	1939	1939	1938	288
591	20240110	110000	1407887595	1940	1940	1940	1940	60
592	20240110	105900	1407771195	1940	1940	1940	1938	236
593	20240110	105800	1407313359	1940	1940	1940	1940	100
594	20240110	105700	1407119359	1940	1946	1946	1940	1943
595	20240110	105600	1403348210	1948	1948	1948	1948	1
596	20240110	105500	1403346262	1940	1941	1941	1940	1199
597	20240110	105400	1401019893	1941	1947	1947	1941	3199
598	20240110	105300	1394801876	1947	1948	1948	1947	18
599	20240110	105200	1394766825	1948	1948	1948	1948	117
600	20240110	105100	1394538909	1941	1946	1947	1941	96
601	20240110	105000	1394352281	1947	1940	1947	1940	3321
602	20240110	104900	1387895127	1940	1943	1944	1939	9525
603	20240110	104800	1369390959	1948	1947	1950	1946	2392
604	20240110	104700	1364730837	1946	1943	1946	1942	1641
605	20240110	104600	1361537657	1943	1942	1943	1941	91
606	20240110	104500	1361360970	1943	1942	1943	1942	1057
607	20240110	104400	1359308275	1942	1942	1945	1942	1013
608	20240110	104300	1357340244	1942	1946	1946	1942	6
609	20240110	104200	1357328588	1941	1941	1941	1941	7
610	20240110	104100	1357315001	1948	1948	1948	1948	1
611	20240110	104000	1357313053	1948	1948	1948	1948	100
612	20240110	103900	1357118253	1948	1948	1948	1948	1
613	20240110	103800	1357116305	1939	1942	1949	1939	401
614	20240110	103700	1356337732	1942	1938	1942	1938	2736
615	20240110	103600	1351030672	1938	1938	1938	1938	1147
616	20240110	103500	1348807786	1938	1938	1938	1938	41
617	20240110	103400	1348728328	1937	1934	1937	1934	4174
618	20240110	103300	1340651550	1934	1935	1935	1934	328
619	20240110	103200	1340017191	1935	1935	1935	1935	0
620	20240110	103100	1340017191	1935	1935	1935	1935	25
621	20240110	103000	1339968816	1936	1936	1936	1936	0
622	20240110	102900	1339968816	1936	1939	1939	1934	158
623	20240110	102800	1339663112	1937	1937	1937	1937	25
624	20240110	102700	1339614687	1939	1939	1939	1939	4
625	20240110	102600	1339606931	1939	1939	1939	1939	0
626	20240110	102500	1339606931	1939	1934	1939	1934	3001
627	20240110	102400	1333802992	1934	1934	1934	1934	0
628	20240110	102300	1333802992	1934	1934	1934	1934	474
629	20240110	102200	1332886276	1933	1934	1934	1933	425
630	20240110	102100	1332064398	1934	1934	1934	1934	60
631	20240110	102000	1331948358	1934	1938	1939	1934	14
632	20240110	101900	1331921245	1939	1933	1939	1932	56
633	20240110	101800	1331812989	1939	1932	1939	1932	3628
634	20240110	101700	1324802559	1933	1935	1940	1933	3580
635	20240110	101600	1317879469	1933	1935	1935	1933	1127
636	20240110	101500	1315698836	1934	1940	1940	1934	1723
637	20240110	101400	1312366151	1935	1941	1941	1935	1161
638	20240110	101300	1310119065	1941	1941	1941	1941	1
639	20240110	101200	1310117124	1942	1941	1942	1941	1000
640	20240110	101100	1308175724	1942	1933	1942	1933	4041
641	20240110	101000	1300350826	1933	1934	1934	1933	1599
642	20240110	100900	1297259065	1934	1934	1934	1934	110
643	20240110	100800	1297046325	1934	1932	1934	1932	3595
644	20240110	100700	1290099313	1933	1933	1934	1933	1273
645	20240110	100600	1287638603	1934	1933	1934	1933	13
646	20240110	100500	1287613473	1935	1935	1935	1935	1
647	20240110	100400	1287611538	1933	1934	1934	1933	1383
648	20240110	100300	1284937680	1934	1933	1935	1933	1604
649	20240110	100200	1281836947	1933	1934	1934	1933	1050
650	20240110	100100	1279807287	1933	1936	1936	1933	6040
651	20240110	100000	1268127345	1933	1936	1936	1933	4008
652	20240110	095900	1260377613	1937	1938	1938	1936	13730
653	20240110	095800	1233788797	1938	1938	1942	1938	6906
654	20240110	095700	1220404891	1938	1939	1942	1938	3828
655	20240110	095600	1212982707	1942	1942	1942	1942	1
656	20240110	095500	1212980765	1939	1943	1943	1938	3167
657	20240110	095400	1206841758	1939	1939	1944	1938	2566
658	20240110	095300	1201867252	1939	1940	1940	1938	945
659	20240110	095200	1200034797	1941	1944	1944	1941	201
660	20240110	095100	1199644653	1944	1944	1945	1940	2722
661	20240110	095000	1194362979	1944	1943	1945	1940	917
662	20240110	094900	1192583446	1943	1943	1943	1943	117
663	20240110	094800	1192356115	1943	1941	1943	1940	4689
664	20240110	094700	1183256420	1937	1941	1941	1937	514
665	20240110	094600	1182260774	1937	1936	1937	1936	693
666	20240110	094500	1180919125	1936	1942	1943	1936	18808
667	20240110	094400	1144470646	1942	1945	1949	1942	2931
668	20240110	094300	1138770903	1945	1945	1945	1940	3474
669	20240110	094200	1132020376	1944	1946	1954	1944	4327
670	20240110	094100	1123602224	1946	1953	1955	1945	18108
671	20240110	094000	1088285369	1955	1955	1960	1954	7093
672	20240110	093900	1074419294	1956	1960	1963	1953	12346
673	20240110	093800	1050263613	1963	1963	1966	1955	25053
674	20240110	093700	1001188061	1963	1965	1977	1962	63182
675	20240110	093600	876789958	1965	1964	1977	1960	23932
676	20240110	093500	829707282	1964	1977	1983	1958	77237
677	20240110	093400	677535709	1977	1952	1987	1948	85406
678	20240110	093300	509245408	1953	1939	1953	1939	9544
679	20240110	093200	490669139	1940	1942	1942	1940	4797
680	20240110	093100	481356281	1945	1942	1946	1941	4916
681	20240110	093000	471810430	1942	1950	1950	1941	2158
682	20240110	092900	467620745	1949	1946	1949	1946	4041
683	20240110	092800	459749452	1946	1935	1951	1935	8008
684	20240110	092700	444210312	1931	1935	1935	1931	803
685	20240110	092600	442659671	1936	1936	1936	1936	2
686	20240110	092500	442655799	1929	1931	1931	1929	1070
687	20240110	092400	440590840	1930	1930	1930	1930	1317
688	20240110	092300	438049030	1930	1936	1936	1930	700
689	20240110	092200	436698024	1936	1937	1937	1936	1045
690	20240110	092100	434673860	1937	1929	1939	1929	4865
691	20240110	092000	425272473	1928	1928	1928	1926	3945
692	20240110	091900	417668573	1927	1926	1929	1926	271
693	20240110	091800	417146554	1926	1928	1928	1925	5002
694	20240110	091700	407512888	1928	1927	1929	1925	18540
695	20240110	091600	371808855	1927	1927	1927	1926	2967
696	20240110	091500	366092481	1929	1930	1930	1926	26682
697	20240110	091400	314649902	1930	1930	1930	1929	314
698	20240110	091300	314043886	1930	1934	1937	1930	2339
699	20240110	091200	309526343	1930	1930	1930	1929	4354
700	20240110	091100	301123234	1930	1928	1930	1928	5793
701	20240110	091000	289944858	1928	1939	1939	1927	11793
702	20240110	090900	267197927	1930	1941	1941	1930	57618
703	20240110	090800	155664247	1941	1941	1941	1941	841
704	20240110	090700	154031866	1940	1942	1942	1939	11293
705	20240110	090600	132121749	1942	1950	1950	1942	571
706	20240110	090500	131012629	1944	1947	1947	1944	1551
707	20240110	090400	127997193	1951	1951	1951	1951	101
708	20240110	090300	127800142	1952	1948	1952	1944	2635
709	20240110	090200	122669741	1948	1955	1956	1948	4075
710	20240110	090100	114706842	1955	1947	1955	1940	6147
711	20240110	090000	102723330	1948	1946	1955	1939	46563