KissMeData/323230/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211400	5042277452	1914	1914	1914	1914	14203
3	20240115	211300	5042277452	1914	1914	1914	1914	0
4	20240115	211200	5042277452	1914	1914	1914	1914	0
5	20240115	211100	5042277452	1914	1914	1914	1914	0
6	20240115	211000	5042277452	1914	1914	1914	1914	0
7	20240115	210900	5042277452	1914	1914	1914	1914	0
8	20240115	210800	5042277452	1914	1914	1914	1914	0
9	20240115	210700	5042277452	1914	1914	1914	1914	0
10	20240115	210600	5042277452	1914	1914	1914	1914	0
11	20240115	210500	5042277452	1914	1914	1914	1914	0
12	20240115	210400	5042277452	1914	1914	1914	1914	0
13	20240115	210300	5042277452	1914	1914	1914	1914	0
14	20240115	210200	5042277452	1914	1914	1914	1914	0
15	20240115	210100	5042277452	1914	1914	1914	1914	0
16	20240115	210000	5042277452	1914	1914	1914	1914	0
17	20240115	205900	5042277452	1914	1914	1914	1914	0
18	20240115	205800	5042277452	1914	1914	1914	1914	0
19	20240115	205700	5042277452	1914	1914	1914	1914	0
20	20240115	205600	5042277452	1914	1914	1914	1914	0
21	20240115	205500	5042277452	1914	1914	1914	1914	0
22	20240115	205400	5042277452	1914	1914	1914	1914	0
23	20240115	205300	5042277452	1914	1914	1914	1914	0
24	20240115	205200	5042277452	1914	1914	1914	1914	0
25	20240115	205100	5042277452	1914	1914	1914	1914	0
26	20240115	205000	5042277452	1914	1914	1914	1914	0
27	20240115	204900	5042277452	1914	1914	1914	1914	0
28	20240115	204800	5042277452	1914	1914	1914	1914	0
29	20240115	204700	5042277452	1914	1914	1914	1914	0
30	20240115	204600	5042277452	1914	1914	1914	1914	0
31	20240115	204500	5042277452	1914	1914	1914	1914	0
32	20240115	204400	5042277452	1914	1914	1914	1914	14203
33	20240115	204300	5042277452	1914	1914	1914	1914	0
34	20240115	204200	5042277452	1914	1914	1914	1914	0
35	20240115	204100	5042277452	1914	1914	1914	1914	0
36	20240115	204000	5042277452	1914	1914	1914	1914	0
37	20240115	203900	5042277452	1914	1914	1914	1914	0
38	20240115	203800	5042277452	1914	1914	1914	1914	0
39	20240115	203700	5042277452	1914	1914	1914	1914	0
40	20240115	203600	5042277452	1914	1914	1914	1914	0
41	20240115	203500	5042277452	1914	1914	1914	1914	0
42	20240115	203400	5042277452	1914	1914	1914	1914	0
43	20240115	203300	5042277452	1914	1914	1914	1914	0
44	20240115	203200	5042277452	1914	1914	1914	1914	0
45	20240115	203100	5042277452	1914	1914	1914	1914	0
46	20240115	203000	5042277452	1914	1914	1914	1914	0
47	20240115	202900	5042277452	1914	1914	1914	1914	0
48	20240115	202800	5042277452	1914	1914	1914	1914	0
49	20240115	202700	5042277452	1914	1914	1914	1914	0
50	20240115	202600	5042277452	1914	1914	1914	1914	0
51	20240115	202500	5042277452	1914	1914	1914	1914	0
52	20240115	202400	5042277452	1914	1914	1914	1914	0
53	20240115	202300	5042277452	1914	1914	1914	1914	0
54	20240115	202200	5042277452	1914	1914	1914	1914	0
55	20240115	202100	5042277452	1914	1914	1914	1914	0
56	20240115	202000	5042277452	1914	1914	1914	1914	0
57	20240115	201900	5042277452	1914	1914	1914	1914	0
58	20240115	201800	5042277452	1914	1914	1914	1914	0
59	20240115	201700	5042277452	1914	1914	1914	1914	0
60	20240115	201600	5042277452	1914	1914	1914	1914	0
61	20240115	201500	5042277452	1914	1914	1914	1914	0
62	20240115	201400	5042277452	1914	1914	1914	1914	14203
63	20240115	201300	5042277452	1914	1914	1914	1914	0
64	20240115	201200	5042277452	1914	1914	1914	1914	0
65	20240115	201100	5042277452	1914	1914	1914	1914	0
66	20240115	201000	5042277452	1914	1914	1914	1914	0
67	20240115	200900	5042277452	1914	1914	1914	1914	0
68	20240115	200800	5042277452	1914	1914	1914	1914	0
69	20240115	200700	5042277452	1914	1914	1914	1914	0
70	20240115	200600	5042277452	1914	1914	1914	1914	0
71	20240115	200500	5042277452	1914	1914	1914	1914	0
72	20240115	200400	5042277452	1914	1914	1914	1914	0
73	20240115	200300	5042277452	1914	1914	1914	1914	0
74	20240115	200200	5042277452	1914	1914	1914	1914	0
75	20240115	200100	5042277452	1914	1914	1914	1914	0
76	20240115	200000	5042277452	1914	1914	1914	1914	0
77	20240115	195900	5042277452	1914	1914	1914	1914	0
78	20240115	195800	5042277452	1914	1914	1914	1914	0
79	20240115	195700	5042277452	1914	1914	1914	1914	0
80	20240115	195600	5042277452	1914	1914	1914	1914	0
81	20240115	195500	5042277452	1914	1914	1914	1914	0
82	20240115	195400	5042277452	1914	1914	1914	1914	0
83	20240115	195300	5042277452	1914	1914	1914	1914	0
84	20240115	195200	5042277452	1914	1914	1914	1914	0
85	20240115	195100	5042277452	1914	1914	1914	1914	0
86	20240115	195000	5042277452	1914	1914	1914	1914	0
87	20240115	194900	5042277452	1914	1914	1914	1914	0
88	20240115	194800	5042277452	1914	1914	1914	1914	0
89	20240115	194700	5042277452	1914	1914	1914	1914	0
90	20240115	194600	5042277452	1914	1914	1914	1914	0
91	20240115	194500	5042277452	1914	1914	1914	1914	0
92	20240115	194400	5042277452	1914	1914	1914	1914	14203
93	20240115	194300	5042277452	1914	1914	1914	1914	0
94	20240115	194200	5042277452	1914	1914	1914	1914	0
95	20240115	194100	5042277452	1914	1914	1914	1914	0
96	20240115	194000	5042277452	1914	1914	1914	1914	0
97	20240115	193900	5042277452	1914	1914	1914	1914	0
98	20240115	193800	5042277452	1914	1914	1914	1914	0
99	20240115	193700	5042277452	1914	1914	1914	1914	0
100	20240115	193600	5042277452	1914	1914	1914	1914	0
101	20240115	193500	5042277452	1914	1914	1914	1914	0
102	20240115	193400	5042277452	1914	1914	1914	1914	0
103	20240115	193300	5042277452	1914	1914	1914	1914	0
104	20240115	193200	5042277452	1914	1914	1914	1914	0
105	20240115	193100	5042277452	1914	1914	1914	1914	0
106	20240115	193000	5042277452	1914	1914	1914	1914	0
107	20240115	192900	5042277452	1914	1914	1914	1914	0
108	20240115	192800	5042277452	1914	1914	1914	1914	0
109	20240115	192700	5042277452	1914	1914	1914	1914	0
110	20240115	192600	5042277452	1914	1914	1914	1914	0
111	20240115	192500	5042277452	1914	1914	1914	1914	0
112	20240115	192400	5042277452	1914	1914	1914	1914	0
113	20240115	192300	5042277452	1914	1914	1914	1914	0
114	20240115	192200	5042277452	1914	1914	1914	1914	0
115	20240115	192100	5042277452	1914	1914	1914	1914	0
116	20240115	192000	5042277452	1914	1914	1914	1914	0
117	20240115	191900	5042277452	1914	1914	1914	1914	0
118	20240115	191800	5042277452	1914	1914	1914	1914	0
119	20240115	191700	5042277452	1914	1914	1914	1914	0
120	20240115	191600	5042277452	1914	1914	1914	1914	0
121	20240115	191500	5042277452	1914	1914	1914	1914	0
122	20240115	191400	5042277452	1914	1914	1914	1914	14203
123	20240115	191300	5042277452	1914	1914	1914	1914	0
124	20240115	191200	5042277452	1914	1914	1914	1914	0
125	20240115	191100	5042277452	1914	1914	1914	1914	0
126	20240115	191000	5042277452	1914	1914	1914	1914	0
127	20240115	190900	5042277452	1914	1914	1914	1914	0
128	20240115	190800	5042277452	1914	1914	1914	1914	0
129	20240115	190700	5042277452	1914	1914	1914	1914	0
130	20240115	190600	5042277452	1914	1914	1914	1914	0
131	20240115	190500	5042277452	1914	1914	1914	1914	0
132	20240115	190400	5042277452	1914	1914	1914	1914	0
133	20240115	190300	5042277452	1914	1914	1914	1914	0
134	20240115	190200	5042277452	1914	1914	1914	1914	0
135	20240115	190100	5042277452	1914	1914	1914	1914	0
136	20240115	190000	5042277452	1914	1914	1914	1914	0
137	20240115	185900	5042277452	1914	1914	1914	1914	0
138	20240115	185800	5042277452	1914	1914	1914	1914	0
139	20240115	185700	5042277452	1914	1914	1914	1914	0
140	20240115	185600	5042277452	1914	1914	1914	1914	0
141	20240115	185500	5042277452	1914	1914	1914	1914	0
142	20240115	185400	5042277452	1914	1914	1914	1914	0
143	20240115	185300	5042277452	1914	1914	1914	1914	0
144	20240115	185200	5042277452	1914	1914	1914	1914	0
145	20240115	185100	5042277452	1914	1914	1914	1914	0
146	20240115	185000	5042277452	1914	1914	1914	1914	0
147	20240115	184900	5042277452	1914	1914	1914	1914	0
148	20240115	184800	5042277452	1914	1914	1914	1914	0
149	20240115	184700	5042277452	1914	1914	1914	1914	0
150	20240115	184600	5042277452	1914	1914	1914	1914	0
151	20240115	184500	5042277452	1914	1914	1914	1914	0
152	20240115	184400	5042277452	1914	1914	1914	1914	14203
153	20240115	184300	5042277452	1914	1914	1914	1914	0
154	20240115	184200	5042277452	1914	1914	1914	1914	0
155	20240115	184100	5042277452	1914	1914	1914	1914	0
156	20240115	184000	5042277452	1914	1914	1914	1914	0
157	20240115	183900	5042277452	1914	1914	1914	1914	0
158	20240115	183800	5042277452	1914	1914	1914	1914	0
159	20240115	183700	5042277452	1914	1914	1914	1914	0
160	20240115	183600	5042277452	1914	1914	1914	1914	0
161	20240115	183500	5042277452	1914	1914	1914	1914	0
162	20240115	183400	5042277452	1914	1914	1914	1914	0
163	20240115	183300	5042277452	1914	1914	1914	1914	0
164	20240115	183200	5042277452	1914	1914	1914	1914	0
165	20240115	183100	5042277452	1914	1914	1914	1914	0
166	20240115	183000	5042277452	1914	1914	1914	1914	0
167	20240115	182900	5042277452	1914	1914	1914	1914	0
168	20240115	182800	5042277452	1914	1914	1914	1914	0
169	20240115	182700	5042277452	1914	1914	1914	1914	0
170	20240115	182600	5042277452	1914	1914	1914	1914	0
171	20240115	182500	5042277452	1914	1914	1914	1914	0
172	20240115	182400	5042277452	1914	1914	1914	1914	0
173	20240115	182300	5042277452	1914	1914	1914	1914	0
174	20240115	182200	5042277452	1914	1914	1914	1914	0
175	20240115	182100	5042277452	1914	1914	1914	1914	0
176	20240115	182000	5042277452	1914	1914	1914	1914	0
177	20240115	181900	5042277452	1914	1914	1914	1914	0
178	20240115	181800	5042277452	1914	1914	1914	1914	0
179	20240115	181700	5042277452	1914	1914	1914	1914	0
180	20240115	181600	5042277452	1914	1914	1914	1914	0
181	20240115	181500	5042277452	1914	1914	1914	1914	0
182	20240115	181400	5042277452	1914	1914	1914	1914	14203
183	20240115	181300	5042277452	1914	1914	1914	1914	0
184	20240115	181200	5042277452	1914	1914	1914	1914	0
185	20240115	181100	5042277452	1914	1914	1914	1914	0
186	20240115	181000	5042277452	1914	1914	1914	1914	0
187	20240115	180900	5042277452	1914	1914	1914	1914	0
188	20240115	180800	5042277452	1914	1914	1914	1914	0
189	20240115	180700	5042277452	1914	1914	1914	1914	0
190	20240115	180600	5042277452	1914	1914	1914	1914	0
191	20240115	180500	5042277452	1914	1914	1914	1914	0
192	20240115	180400	5042277452	1914	1914	1914	1914	0
193	20240115	180300	5042277452	1914	1914	1914	1914	0
194	20240115	180200	5042277452	1914	1914	1914	1914	0
195	20240115	180100	5042277452	1914	1914	1914	1914	0
196	20240115	180000	5042277452	1914	1914	1914	1914	0
197	20240115	175900	5042277452	1914	1914	1914	1914	0
198	20240115	175800	5042277452	1914	1914	1914	1914	0
199	20240115	175700	5042277452	1914	1914	1914	1914	0
200	20240115	175600	5042277452	1914	1914	1914	1914	0
201	20240115	175500	5042277452	1914	1914	1914	1914	0
202	20240115	175400	5042277452	1914	1914	1914	1914	0
203	20240115	175300	5042277452	1914	1914	1914	1914	0
204	20240115	175200	5042277452	1914	1914	1914	1914	0
205	20240115	175100	5042277452	1914	1914	1914	1914	0
206	20240115	175000	5042277452	1914	1914	1914	1914	0
207	20240115	174900	5042277452	1914	1914	1914	1914	0
208	20240115	174800	5042277452	1914	1914	1914	1914	0
209	20240115	174700	5042277452	1914	1914	1914	1914	0
210	20240115	174600	5042277452	1914	1914	1914	1914	0
211	20240115	174500	5042277452	1914	1914	1914	1914	0
212	20240115	174400	5042277452	1914	1914	1914	1914	14203
213	20240115	174300	5042277452	1914	1914	1914	1914	0
214	20240115	174200	5042277452	1914	1914	1914	1914	0
215	20240115	174100	5042277452	1914	1914	1914	1914	0
216	20240115	174000	5042277452	1914	1914	1914	1914	0
217	20240115	173900	5042277452	1914	1914	1914	1914	0
218	20240115	173800	5042277452	1914	1914	1914	1914	0
219	20240115	173700	5042277452	1914	1914	1914	1914	0
220	20240115	173600	5042277452	1914	1914	1914	1914	0
221	20240115	173500	5042277452	1914	1914	1914	1914	0
222	20240115	173400	5042277452	1914	1914	1914	1914	0
223	20240115	173300	5042277452	1914	1914	1914	1914	0
224	20240115	173200	5042277452	1914	1914	1914	1914	0
225	20240115	173100	5042277452	1914	1914	1914	1914	0
226	20240115	173000	5042277452	1914	1914	1914	1914	0
227	20240115	172900	5042277452	1914	1914	1914	1914	0
228	20240115	172800	5042277452	1914	1914	1914	1914	0
229	20240115	172700	5042277452	1914	1914	1914	1914	0
230	20240115	172600	5042277452	1914	1914	1914	1914	0
231	20240115	172500	5042277452	1914	1914	1914	1914	0
232	20240115	172400	5042277452	1914	1914	1914	1914	0
233	20240115	172300	5042277452	1914	1914	1914	1914	0
234	20240115	172200	5042277452	1914	1914	1914	1914	0
235	20240115	172100	5042277452	1914	1914	1914	1914	0
236	20240115	172000	5042277452	1914	1914	1914	1914	0
237	20240115	171900	5042277452	1914	1914	1914	1914	0
238	20240115	171800	5042277452	1914	1914	1914	1914	0
239	20240115	171700	5042277452	1914	1914	1914	1914	0
240	20240115	171600	5042277452	1914	1914	1914	1914	0
241	20240115	171500	5042277452	1914	1914	1914	1914	0
242	20240115	171400	5042277452	1914	1914	1914	1914	14203
243	20240115	171300	5042277452	1914	1914	1914	1914	0
244	20240115	171200	5042277452	1914	1914	1914	1914	0
245	20240115	171100	5042277452	1914	1914	1914	1914	0
246	20240115	171000	5042277452	1914	1914	1914	1914	0
247	20240115	170900	5042277452	1914	1914	1914	1914	0
248	20240115	170800	5042277452	1914	1914	1914	1914	0
249	20240115	170700	5042277452	1914	1914	1914	1914	0
250	20240115	170600	5042277452	1914	1914	1914	1914	0
251	20240115	170500	5042277452	1914	1914	1914	1914	0
252	20240115	170400	5042277452	1914	1914	1914	1914	0
253	20240115	170300	5042277452	1914	1914	1914	1914	0
254	20240115	170200	5042277452	1914	1914	1914	1914	0
255	20240115	170100	5042277452	1914	1914	1914	1914	0
256	20240115	170000	5042277452	1914	1914	1914	1914	0
257	20240115	165900	5042277452	1914	1914	1914	1914	0
258	20240115	165800	5042277452	1914	1914	1914	1914	0
259	20240115	165700	5042277452	1914	1914	1914	1914	0
260	20240115	165600	5042277452	1914	1914	1914	1914	0
261	20240115	165500	5042277452	1914	1914	1914	1914	0
262	20240115	165400	5042277452	1914	1914	1914	1914	0
263	20240115	165300	5042277452	1914	1914	1914	1914	0
264	20240115	165200	5042277452	1914	1914	1914	1914	0
265	20240115	165100	5042277452	1914	1914	1914	1914	0
266	20240115	165000	5042277452	1914	1914	1914	1914	0
267	20240115	164900	5042277452	1914	1914	1914	1914	0
268	20240115	164800	5042277452	1914	1914	1914	1914	0
269	20240115	164700	5042277452	1914	1914	1914	1914	0
270	20240115	164600	5042277452	1914	1914	1914	1914	0
271	20240115	164500	5042277452	1914	1914	1914	1914	0
272	20240115	164400	5042277452	1914	1914	1914	1914	14203
273	20240115	164300	5042277452	1914	1914	1914	1914	0
274	20240115	164200	5042277452	1914	1914	1914	1914	0
275	20240115	164100	5042277452	1914	1914	1914	1914	0
276	20240115	164000	5042277452	1914	1914	1914	1914	0
277	20240115	163900	5042277452	1914	1914	1914	1914	0
278	20240115	163800	5042277452	1914	1914	1914	1914	0
279	20240115	163700	5042277452	1914	1914	1914	1914	0
280	20240115	163600	5042277452	1914	1914	1914	1914	0
281	20240115	163500	5042277452	1914	1914	1914	1914	0
282	20240115	163400	5042277452	1914	1914	1914	1914	0
283	20240115	163300	5042277452	1914	1914	1914	1914	0
284	20240115	163200	5042277452	1914	1914	1914	1914	0
285	20240115	163100	5042277452	1914	1914	1914	1914	0
286	20240115	163000	5042277452	1914	1914	1914	1914	0
287	20240115	162900	5042277452	1914	1914	1914	1914	0
288	20240115	162800	5042277452	1914	1914	1914	1914	0
289	20240115	162700	5042277452	1914	1914	1914	1914	0
290	20240115	162600	5042277452	1914	1914	1914	1914	0
291	20240115	162500	5042277452	1914	1914	1914	1914	0
292	20240115	162400	5042277452	1914	1914	1914	1914	0
293	20240115	162300	5042277452	1914	1914	1914	1914	0
294	20240115	162200	5042277452	1914	1914	1914	1914	0
295	20240115	162100	5042277452	1914	1914	1914	1914	0
296	20240115	162000	5042277452	1914	1914	1914	1914	0
297	20240115	161900	5042277452	1914	1914	1914	1914	0
298	20240115	161800	5042277452	1914	1914	1914	1914	0
299	20240115	161700	5042277452	1914	1914	1914	1914	0
300	20240115	161600	5042277452	1914	1914	1914	1914	0
301	20240115	161500	5042277452	1914	1914	1914	1914	0
302	20240115	161400	5042277452	1914	1914	1914	1914	14203
303	20240115	161300	5042277452	1914	1914	1914	1914	0
304	20240115	161200	5042277452	1914	1914	1914	1914	0
305	20240115	161100	5042277452	1914	1914	1914	1914	0
306	20240115	161000	5042277452	1914	1914	1914	1914	0
307	20240115	160900	5042277452	1914	1914	1914	1914	0
308	20240115	160800	5042277452	1914	1914	1914	1914	0
309	20240115	160700	5042277452	1914	1914	1914	1914	0
310	20240115	160600	5042277452	1914	1914	1914	1914	0
311	20240115	160500	5042277452	1914	1914	1914	1914	0
312	20240115	160400	5042277452	1914	1914	1914	1914	0
313	20240115	160300	5042277452	1914	1914	1914	1914	0
314	20240115	160200	5042277452	1914	1914	1914	1914	0
315	20240115	160100	5042277452	1914	1914	1914	1914	0
316	20240115	160000	5042277452	1914	1914	1914	1914	0
317	20240115	155900	5042277452	1914	1914	1914	1914	0
318	20240115	155800	5042277452	1914	1914	1914	1914	0
319	20240115	155700	5042277452	1914	1914	1914	1914	0
320	20240115	155600	5042277452	1914	1914	1914	1914	0
321	20240115	155500	5042277452	1914	1914	1914	1914	0
322	20240115	155400	5042277452	1914	1914	1914	1914	0
323	20240115	155300	5042277452	1914	1914	1914	1914	0
324	20240115	155200	5042277452	1914	1914	1914	1914	0
325	20240115	155100	5042277452	1914	1914	1914	1914	0
326	20240115	155000	5042277452	1914	1914	1914	1914	0
327	20240115	154900	5042277452	1914	1914	1914	1914	0
328	20240115	154800	5042277452	1914	1914	1914	1914	0
329	20240115	154700	5042277452	1914	1914	1914	1914	0
330	20240115	154600	5042277452	1914	1914	1914	1914	0
331	20240115	154500	5042277452	1914	1914	1914	1914	0
332	20240115	154400	5042277452	1914	1914	1914	1914	14203
333	20240115	154300	5042277452	1914	1914	1914	1914	0
334	20240115	154200	5042277452	1914	1914	1914	1914	0
335	20240115	154100	5042277452	1914	1914	1914	1914	0
336	20240115	154000	5042277452	1914	1914	1914	1914	0
337	20240115	153900	5042277452	1914	1914	1914	1914	0
338	20240115	153800	5042277452	1914	1914	1914	1914	0
339	20240115	153700	5042277452	1914	1914	1914	1914	0
340	20240115	153600	5042277452	1914	1914	1914	1914	0
341	20240115	153500	5042277452	1914	1914	1914	1914	0
342	20240115	153400	5042277452	1914	1914	1914	1914	0
343	20240115	153300	5042277452	1914	1914	1914	1914	0
344	20240115	153200	5042277452	1914	1914	1914	1914	0
345	20240115	153100	5042277452	1914	1914	1914	1914	0
346	20240115	153000	5042277452	1914	1914	1914	1914	14203
347	20240115	152900	5015092910	1927	1927	1927	1927	0
348	20240115	152800	5015092910	1927	1927	1927	1927	0
349	20240115	152700	5015092910	1927	1927	1927	1927	0
350	20240115	152600	5015092910	1927	1927	1927	1927	0
351	20240115	152500	5015092910	1927	1927	1927	1927	0
352	20240115	152400	5015092910	1927	1927	1927	1927	0
353	20240115	152300	5015092910	1927	1927	1927	1927	0
354	20240115	152200	5015092910	1927	1927	1927	1927	0
355	20240115	152100	5015092910	1927	1927	1927	1927	0
356	20240115	152000	5015092910	1927	1927	1927	1927	0
357	20240115	151900	5015092910	1927	1946	1962	1922	35848
358	20240115	151800	4946142439	1962	1968	1968	1940	515
359	20240115	151700	4945141088	1978	1984	1997	1933	40980
360	20240115	151600	4863796716	1989	1994	2000	1989	46932
361	20240115	151500	4770170751	1989	1982	1993	1979	33508
362	20240115	151400	4703577783	1980	1965	1980	1965	26547
363	20240115	151300	4651263865	1965	1956	1965	1956	22235
364	20240115	151200	4607693701	1958	1950	1958	1943	22576
365	20240115	151100	4563605865	1950	1947	1952	1928	9399
366	20240115	151000	4545349684	1947	1912	1952	1908	57446
367	20240115	150900	4434690405	1912	1930	1930	1912	18348
368	20240115	150800	4399468975	1946	1930	1947	1920	11460
369	20240115	150700	4377427197	1949	1930	1949	1930	1301
370	20240115	150600	4374916248	1940	1929	1940	1927	7748
371	20240115	150500	4359938286	1932	1934	1945	1929	19411
372	20240115	150400	4322442380	1934	1945	1954	1934	24146
373	20240115	150300	4275623947	1945	1948	1959	1945	105
374	20240115	150200	4275419682	1955	1955	1964	1955	5101
375	20240115	150100	4265407414	1955	1950	1955	1944	22040
376	20240115	150000	4222493953	1953	1955	1955	1953	95
377	20240115	145900	4222308248	1950	1952	1955	1950	8749
378	20240115	145800	4205217106	1955	1965	1974	1955	5085
379	20240115	145700	4195188795	1965	1965	1965	1965	0
380	20240115	145600	4195188795	1965	1965	1965	1965	0
381	20240115	145500	4195188795	1965	1965	1965	1965	1
382	20240115	145400	4195186830	1952	1952	1952	1952	512
383	20240115	145300	4194187406	1950	1953	1953	1950	504
384	20240115	145200	4193204600	1964	1964	1964	1964	50
385	20240115	145100	4193106400	1964	1956	1964	1948	16545
386	20240115	145000	4160839524	1965	1961	1965	1956	12559
387	20240115	144900	4136233989	1965	1965	1965	1961	7043
388	20240115	144800	4122418006	1966	1975	1975	1966	5004
389	20240115	144700	4112580106	1976	1973	1976	1970	2901
390	20240115	144600	4106855971	1972	1962	1972	1960	15008
391	20240115	144500	4077313670	1964	1968	1968	1964	669
392	20240115	144400	4075997114	1964	1968	1968	1964	825
393	20240115	144300	4074374224	1967	1967	1967	1967	250
394	20240115	144200	4073882474	1968	1965	1968	1965	6496
395	20240115	144100	4061112635	1965	1965	1965	1965	200
396	20240115	144000	4060719635	1966	1966	1966	1966	0
397	20240115	143900	4060719635	1966	1966	1966	1963	714
398	20240115	143800	4059315941	1966	1966	1966	1966	2
399	20240115	143700	4059312009	1964	1971	1971	1964	914
400	20240115	143600	4057515711	1971	1956	1971	1956	8827
401	20240115	143500	4040186331	1957	1960	1960	1957	13
402	20240115	143400	4040160875	1960	1959	1960	1959	326
403	20240115	143300	4039522025	1951	1952	1952	1951	5086
404	20240115	143200	4029598215	1963	1951	1963	1950	1079
405	20240115	143100	4027494062	1965	1959	1966	1959	923
406	20240115	143000	4025682690	1950	1950	1959	1950	22038
407	20240115	142900	3982693056	1950	1951	1961	1950	3019
408	20240115	142800	3976804127	1965	1952	1965	1952	26
409	20240115	142700	3976753362	1951	1953	1953	1951	4301
410	20240115	142600	3968358883	1972	1972	1972	1972	150
411	20240115	142500	3968063083	1974	1974	1974	1974	50
412	20240115	142400	3967964383	1959	1959	1959	1959	1684
413	20240115	142300	3964665427	1959	1959	1959	1959	0
414	20240115	142200	3964665427	1959	1955	1959	1955	84
415	20240115	142100	3964501183	1947	1955	1955	1947	6000
416	20240115	142000	3952808848	1955	1959	1959	1948	11122
417	20240115	141900	3931075647	1960	1961	1961	1960	379
418	20240115	141800	3930332707	1961	1964	1964	1960	3062
419	20240115	141700	3924325971	1964	1979	1979	1964	3132
420	20240115	141600	3918172154	1980	1975	1981	1975	7575
421	20240115	141500	3903181525	1974	1960	1974	1957	10852
422	20240115	141400	3881809531	1970	1970	1970	1970	41
423	20240115	141300	3881728761	1960	1961	1961	1960	2000
424	20240115	141200	3877808440	1961	1971	1971	1961	6908
425	20240115	141100	3864243110	1969	1967	1969	1967	1388
426	20240115	141000	3861510456	1960	1958	1960	1958	594
427	20240115	140900	3860347216	1958	1958	1958	1958	787
428	20240115	140800	3858806270	1960	1960	1960	1960	510
429	20240115	140700	3857806670	1960	1961	1961	1960	5936
430	20240115	140600	3846169010	1971	1971	1971	1971	284
431	20240115	140500	3845609246	1971	1971	1971	1971	507
432	20240115	140400	3844609949	1965	1965	1965	1965	1000
433	20240115	140300	3842644949	1959	1961	1961	1959	4637
434	20240115	140200	3833560172	1961	1964	1965	1961	7822
435	20240115	140100	3818208616	1964	1976	1976	1964	514
436	20240115	140000	3817194072	1970	1970	1970	1970	2065
437	20240115	135900	3813126022	1970	1970	1970	1970	2001
438	20240115	135800	3809184052	1970	1968	1989	1968	37001
439	20240115	135700	3736085773	1968	1964	1968	1964	10486
440	20240115	135600	3715466032	1964	1962	1964	1962	4153
441	20240115	135500	3707310815	1961	1962	1962	1960	4000
442	20240115	135400	3699466115	1962	1947	1962	1946	4001
443	20240115	135300	3691677835	1964	1961	1964	1946	5380
444	20240115	135200	3681117183	1960	1955	1960	1955	4739
445	20240115	135100	3671829940	1958	1955	1958	1955	1302
446	20240115	135000	3669281251	1955	1955	1955	1955	0
447	20240115	134900	3669281251	1955	1955	1955	1955	1001
448	20240115	134800	3667324296	1956	1953	1956	1953	3600
449	20240115	134700	3660286392	1953	1952	1953	1952	1802
450	20240115	134600	3656767286	1949	1949	1949	1949	11
451	20240115	134500	3656745847	1939	1939	1939	1939	0
452	20240115	134400	3656745847	1939	1939	1939	1939	0
453	20240115	134300	3656745847	1939	1956	1956	1939	3140
454	20240115	134200	3650653772	1956	1949	1956	1940	7191
455	20240115	134100	3636624293	1949	1948	1949	1948	400
456	20240115	134000	3635844795	1949	1948	1949	1948	1300
457	20240115	133900	3633311308	1948	1947	1948	1947	425
458	20240115	133800	3632483482	1948	1948	1948	1948	0
459	20240115	133700	3632483482	1948	1945	1948	1945	1473
460	20240115	133600	3629616273	1946	1946	1946	1946	0
461	20240115	133500	3629616273	1946	1946	1946	1946	694
462	20240115	133400	3628265749	1946	1945	1946	1945	3729
463	20240115	133300	3621011151	1945	1930	1945	1930	13024
464	20240115	133200	3595748619	1930	1927	1930	1927	8599
465	20240115	133100	3579168266	1927	1922	1927	1920	5310
466	20240115	133000	3568942223	1922	1920	1922	1918	789
467	20240115	132900	3567426902	1920	1919	1922	1919	2131
468	20240115	132800	3563335282	1918	1918	1918	1918	530
469	20240115	132700	3562318742	1918	1918	1918	1918	103
470	20240115	132600	3562121188	1919	1919	1919	1919	0
471	20240115	132500	3562121188	1919	1905	1922	1904	1531
472	20240115	132400	3559197742	1905	1913	1913	1905	515
473	20240115	132300	3558215188	1913	1913	1913	1913	10
474	20240115	132200	3558196058	1914	1914	1914	1914	0
475	20240115	132100	3558196058	1914	1914	1925	1914	3799
476	20240115	132000	3550924169	1914	1918	1928	1914	10265
477	20240115	131900	3531237589	1917	1908	1923	1908	5621
478	20240115	131800	3520494751	1901	1898	1908	1898	657
479	20240115	131700	3519241942	1910	1894	1914	1894	8571
480	20240115	131600	3502872151	1892	1891	1900	1891	2102
481	20240115	131500	3498893579	1889	1889	1904	1889	8280
482	20240115	131400	3483238646	1905	1885	1919	1885	12251
483	20240115	131300	3460069405	1904	1885	1904	1876	27135
484	20240115	131200	3409114433	1876	1900	1907	1876	17939
485	20240115	131100	3375156811	1900	1909	1909	1900	3486
486	20240115	131000	3368526487	1907	1919	1919	1907	1302
487	20240115	130900	3366042427	1919	1927	1927	1915	2086
488	20240115	130800	3362046900	1928	1931	1931	1910	15439
489	20240115	130700	3332354401	1931	1931	1931	1930	1409
490	20240115	130600	3329633831	1931	1937	1937	1931	49
491	20240115	130500	3329538924	1939	1937	1939	1937	2251
492	20240115	130400	3325178618	1937	1934	1937	1934	160
493	20240115	130300	3324868713	1934	1931	1934	1926	1721
494	20240115	130200	3321545794	1931	1931	1931	1931	270
495	20240115	130100	3321024424	1929	1932	1932	1927	16246
496	20240115	130000	3289672980	1940	1940	1940	1940	1000
497	20240115	125900	3287732980	1940	1940	1940	1940	0
498	20240115	125800	3287732980	1940	1940	1940	1940	204
499	20240115	125700	3287337220	1941	1941	1941	1941	1
500	20240115	125600	3287335279	1942	1942	1942	1942	0
501	20240115	125500	3287335279	1942	1941	1942	1941	1000
502	20240115	125400	3285393916	1942	1935	1942	1930	10036
503	20240115	125300	3266005778	1934	1934	1934	1934	61
504	20240115	125200	3265887804	1933	1933	1933	1933	445
505	20240115	125100	3265027619	1942	1936	1942	1936	1217
506	20240115	125000	3262668549	1934	1936	1936	1934	8436
507	20240115	124900	3246342069	1937	1939	1939	1937	475
508	20240115	124800	3245421354	1940	1950	1950	1940	3336
509	20240115	124700	3238948251	1951	1951	1951	1951	2
510	20240115	124600	3238944349	1940	1939	1940	1939	26
511	20240115	124500	3238893912	1940	1940	1940	1940	1337
512	20240115	124400	3236300132	1941	1953	1955	1941	4926
513	20240115	124300	3226718505	1954	1949	1954	1949	7301
514	20240115	124200	3212488366	1946	1946	1949	1946	11706
515	20240115	124100	3189707117	1946	1936	1946	1936	312
516	20240115	124000	3189102985	1937	1940	1940	1937	338
517	20240115	123900	3188447934	1943	1943	1943	1943	0
518	20240115	123800	3188447934	1943	1946	1948	1935	11383
519	20240115	123700	3166378335	1945	1945	1945	1945	416
520	20240115	123600	3165569215	1945	1945	1945	1945	198
521	20240115	123500	3165184105	1945	1945	1945	1944	6000
522	20240115	123400	3153514805	1946	1939	1946	1939	127
523	20240115	123300	3153268543	1939	1939	1939	1939	61
524	20240115	123200	3153150264	1939	1939	1939	1939	0
525	20240115	123100	3153150264	1939	1943	1943	1936	226
526	20240115	123000	3152711253	1946	1936	1946	1936	7443
527	20240115	122900	3138280699	1932	1933	1933	1932	754
528	20240115	122800	3136823444	1936	1936	1936	1936	1010
529	20240115	122700	3134868084	1936	1934	1936	1929	13546
530	20240115	122600	3108723462	1937	1937	1937	1933	592
531	20240115	122500	3107579118	1933	1937	1938	1933	1322
532	20240115	122400	3105019408	1937	1937	1937	1937	250
533	20240115	122300	3104535158	1937	1937	1937	1937	213
534	20240115	122200	3104122577	1930	1934	1934	1929	14593
535	20240115	122100	3075945702	1939	1939	1939	1939	1
536	20240115	122000	3075943763	1940	1939	1940	1939	1169
537	20240115	121900	3073677056	1939	1939	1939	1939	0
538	20240115	121800	3073677056	1939	1938	1939	1938	101
539	20240115	121700	3073481291	1938	1938	1938	1938	51
540	20240115	121600	3073382453	1938	1938	1938	1938	212
541	20240115	121500	3072971597	1935	1934	1935	1933	383
542	20240115	121400	3072231165	1933	1932	1933	1932	2106
543	20240115	121300	3068161869	1939	1939	1939	1939	4000
544	20240115	121200	3060405869	1932	1932	1939	1932	1962
545	20240115	121100	3056614724	1932	1934	1939	1932	8592
546	20240115	121000	3040007903	1933	1939	1939	1933	1664
547	20240115	120900	3036789353	1939	1939	1939	1939	294
548	20240115	120800	3036219287	1939	1939	1940	1939	510
549	20240115	120700	3035230345	1939	1939	1939	1939	469
550	20240115	120600	3034320954	1939	1934	1939	1934	301
551	20240115	120500	3033737868	1937	1935	1937	1935	150
552	20240115	120400	3033447378	1933	1937	1938	1933	2101
553	20240115	120300	3029375956	1938	1938	1938	1938	0
554	20240115	120200	3029375956	1938	1938	1938	1938	10
555	20240115	120100	3029356576	1939	1938	1939	1938	300
556	20240115	120000	3028775170	1940	1940	1940	1940	0
557	20240115	115900	3028775170	1940	1940	1940	1940	1
558	20240115	115800	3028773230	1930	1934	1934	1930	1114
559	20240115	115700	3026622075	1940	1940	1940	1940	500
560	20240115	115600	3025652075	1940	1939	1940	1939	145
561	20240115	115500	3025370914	1939	1939	1941	1939	22593
562	20240115	115400	2981562037	1940	1930	1940	1930	3135
563	20240115	115300	2975491648	1933	1940	1940	1930	3535
564	20240115	115200	2968665320	1940	1940	1940	1940	0
565	20240115	115100	2968665320	1940	1940	1940	1940	0
566	20240115	115000	2968665320	1940	1933	1940	1932	4121
567	20240115	114900	2960685226	1935	1935	1940	1934	1240
568	20240115	114800	2958286033	1941	1935	1941	1935	458
569	20240115	114700	2957399791	1943	1943	1943	1943	0
570	20240115	114600	2957399791	1943	1941	1943	1941	503
571	20240115	114500	2956423466	1933	1941	1941	1931	7515
572	20240115	114400	2941891318	1941	1944	1944	1940	20
573	20240115	114300	2941852457	1945	1945	1945	1945	16
574	20240115	114200	2941821337	1945	1942	1945	1941	126
575	20240115	114100	2941576742	1945	1945	1945	1945	0
576	20240115	114000	2941576742	1945	1945	1945	1945	0
577	20240115	113900	2941576742	1945	1935	1945	1934	663
578	20240115	113800	2940294227	1935	1940	1940	1935	4238
579	20240115	113700	2932092047	1948	1948	1948	1948	0
580	20240115	113600	2932092047	1948	1948	1948	1936	1002
581	20240115	113500	2930147809	1948	1948	1948	1948	2734
582	20240115	113400	2924821977	1948	1948	1948	1948	144
583	20240115	113300	2924541465	1949	1949	1949	1949	1
584	20240115	113200	2924539516	1940	1934	1940	1934	875
585	20240115	113100	2922844930	1934	1940	1940	1934	795
586	20240115	113000	2921303973	1949	1949	1949	1949	0
587	20240115	112900	2921303973	1949	1938	1949	1938	2685
588	20240115	112800	2916095050	1938	1938	1938	1938	0
589	20240115	112700	2916095050	1938	1938	1938	1938	0
590	20240115	112600	2916095050	1938	1928	1938	1926	7127
591	20240115	112500	2902314276	1929	1928	1936	1928	770
592	20240115	112400	2900828888	1928	1945	1945	1927	23764
593	20240115	112300	2854918105	1945	1945	1945	1945	1
594	20240115	112200	2854916160	1946	1941	1946	1934	8978
595	20240115	112100	2837526099	1941	1952	1952	1941	2
596	20240115	112000	2837522206	1940	1940	1940	1940	703
597	20240115	111900	2836158386	1939	1945	1945	1939	199
598	20240115	111800	2835772516	1961	1961	1961	1961	0
599	20240115	111700	2835772516	1961	1939	1961	1936	6221
600	20240115	111600	2823695656	1939	1964	1964	1939	5542
601	20240115	111500	2812932386	1962	1962	1962	1962	470
602	20240115	111400	2812010246	1962	1962	1962	1962	2
603	20240115	111300	2812006322	1964	1964	1964	1964	651
604	20240115	111200	2810727758	1964	1963	1964	1963	1589
605	20240115	111100	2807607780	1964	1954	1965	1954	3808
606	20240115	111000	2800152242	1954	1954	1954	1954	100
607	20240115	110900	2799956842	1954	1950	1954	1950	1501
608	20240115	110800	2797028535	1950	1950	1950	1950	52
609	20240115	110700	2796927135	1951	1951	1951	1951	0
610	20240115	110600	2796927135	1951	1951	1951	1951	0
611	20240115	110500	2796927135	1951	1951	1951	1951	1
612	20240115	110400	2796925184	1953	1951	1953	1951	1015
613	20240115	110300	2794943686	1954	1944	1954	1944	4986
614	20240115	110200	2785230174	1945	1942	1945	1941	946
615	20240115	110100	2783391043	1943	1922	1944	1922	623
616	20240115	110000	2782191993	1921	1938	1938	1921	3120
617	20240115	105900	2776190466	1939	1922	1939	1922	126
618	20240115	105800	2775947852	1922	1941	1950	1922	9709
619	20240115	105700	2757213425	1941	1940	1941	1940	39
620	20240115	105600	2757137743	1940	1941	1941	1940	13
621	20240115	105500	2757112520	1938	1955	1955	1938	3781
622	20240115	105400	2749770229	1966	1955	1966	1955	897
623	20240115	105300	2748016319	1955	1946	1965	1945	1370
624	20240115	105200	2745351229	1945	1945	1945	1945	4025
625	20240115	105100	2737522604	1945	1945	1945	1932	2191
626	20240115	105000	2733278495	1945	1959	1959	1939	17457
627	20240115	104900	2699309836	1953	1966	1976	1953	21959
628	20240115	104800	2656251674	1966	1967	1967	1966	4777
629	20240115	104700	2646857480	1967	1984	1984	1967	27483
630	20240115	104600	2592738580	1983	1975	1983	1971	8638
631	20240115	104500	2575699519	1979	1989	1990	1973	11670
632	20240115	104400	2552503399	1989	1977	1991	1977	2020
633	20240115	104300	2548485587	1978	1989	1990	1968	20200
634	20240115	104200	2508583519	1990	1986	1992	1967	51877
635	20240115	104100	2406073540	1989	1976	1989	1975	18833
636	20240115	104000	2368737024	1970	1970	1970	1970	602
637	20240115	103900	2367551084	1970	1970	1970	1970	1939
638	20240115	103800	2363731254	1966	1983	1983	1965	10015
639	20240115	103700	2344013562	1984	1985	1987	1984	2317
640	20240115	103600	2339412457	1985	1984	1988	1976	11419
641	20240115	103500	2316759910	1983	1969	1983	1967	13575
642	20240115	103400	2289915450	1965	1980	1984	1965	18210
643	20240115	103300	2253856892	1975	1945	1975	1945	27595
644	20240115	103200	2199920612	1927	1915	1939	1915	30510
645	20240115	103100	2140981492	1909	1908	1936	1908	44052
646	20240115	103000	2056630220	1908	1901	1910	1893	44485
647	20240115	102900	1972041505	1901	1906	1915	1899	43970
648	20240115	102800	1888293136	1903	1914	1920	1903	7408
649	20240115	102700	1874152882	1915	1916	1925	1912	7970
650	20240115	102600	1858882103	1910	1937	1937	1910	19787
651	20240115	102500	1821037228	1937	1916	1938	1916	15996
652	20240115	102400	1790182248	1916	1929	1936	1910	31934
653	20240115	102300	1728760826	1923	1939	1939	1923	25830
654	20240115	102200	1678874790	1946	1923	1949	1922	5539
655	20240115	102100	1668165704	1930	1951	1951	1921	26629
656	20240115	102000	1616618127	1951	1951	1952	1944	5504
657	20240115	101900	1605880266	1938	1946	1952	1937	15023
658	20240115	101800	1576708296	1952	1954	1954	1943	3144
659	20240115	101700	1570586303	1943	1956	1956	1938	33702
660	20240115	101600	1504942127	1953	1969	1969	1953	19216
661	20240115	101500	1467340005	1969	1969	1971	1961	2541
662	20240115	101400	1462339210	1971	1978	1978	1964	9245
663	20240115	101300	1444133135	1970	1980	1980	1970	1409
664	20240115	101200	1441355215	1978	1967	1980	1967	4519
665	20240115	101100	1432445594	1967	1966	1967	1957	1521
666	20240115	101000	1429463763	1967	1981	1981	1956	31169
667	20240115	100900	1368250583	1981	1975	1981	1965	5537
668	20240115	100800	1357360401	1965	1977	1977	1965	7954
669	20240115	100700	1341712583	1982	1987	1990	1982	4219
670	20240115	100600	1333331983	1987	2000	2005	1987	3114
671	20240115	100500	1327127048	1999	2010	2010	1990	5734
672	20240115	100400	1315706637	2010	2000	2010	1992	2805
673	20240115	100300	1310090932	2005	1994	2005	1990	14759
674	20240115	100200	1280660866	1994	2005	2005	1992	3418
675	20240115	100100	1273836864	2005	1989	2010	1989	12377
676	20240115	100000	1249109717	1990	1987	1990	1981	8059
677	20240115	095900	1233101198	1989	1984	1991	1980	10526
678	20240115	095800	1212184579	1985	1975	1985	1964	13829
679	20240115	095700	1184880946	1985	1965	1989	1964	34947
680	20240115	095600	1116005903	1967	1944	1979	1943	47719
681	20240115	095500	1022473997	1944	1948	1956	1943	33584
682	20240115	095400	957070453	1958	1961	1966	1944	33760
683	20240115	095300	891022588	1962	1971	1971	1934	42703
684	20240115	095200	807792124	1979	2005	2005	1969	44892
685	20240115	095100	718735567	2005	2010	2020	1997	40916
686	20240115	095000	636840420	2015	2040	2060	2000	31724
687	20240115	094900	572963430	2040	2035	2040	2035	3698
688	20240115	094800	565434900	2040	2040	2040	2040	0
689	20240115	094700	565434900	2040	2045	2050	2040	3941
690	20240115	094600	557391170	2050	2070	2070	2040	28996
691	20240115	094500	497844680	2080	2075	2080	2070	1254
692	20240115	094400	495243550	2070	2070	2080	2070	1232
693	20240115	094300	492692445	2070	2065	2070	2065	1279
694	20240115	094200	490045920	2065	2085	2085	2065	20059
695	20240115	094100	448455090	2080	2100	2100	2080	21160
696	20240115	094000	404315190	2100	2100	2100	2100	10
697	20240115	093900	404294190	2100	2100	2100	2100	1
698	20240115	093800	404292090	2100	2095	2100	2095	536
699	20240115	093700	403169165	2095	2090	2095	2090	323
700	20240115	093600	402492980	2090	2090	2095	2085	973
701	20240115	093500	400459245	2100	2105	2105	2085	12238
702	20240115	093400	374895610	2095	2100	2100	2095	3000
703	20240115	093300	368602225	2105	2105	2105	2105	1430
704	20240115	093200	365592075	2105	2105	2105	2105	500
705	20240115	093100	364539575	2105	2110	2110	2100	2257
706	20240115	093000	359789410	2120	2105	2120	2105	4063
707	20240115	092900	351209750	2105	2100	2105	2100	506
708	20240115	092800	350144720	2100	2105	2105	2100	995
709	20240115	092700	348055215	2100	2100	2105	2095	786
710	20240115	092600	346406205	2100	2110	2110	2100	3714
711	20240115	092500	338604715	2100	2095	2100	2095	1260
712	20240115	092400	335958880	2095	2095	2100	2095	2165
713	20240115	092300	331420205	2100	2110	2110	2095	7209
714	20240115	092200	316297570	2115	2115	2115	2105	1094
715	20240115	092100	313989680	2105	2105	2105	2105	1
716	20240115	092000	313987575	2125	2125	2125	2125	27
717	20240115	091900	313930200	2120	2110	2120	2110	4298
718	20240115	091800	304842300	2100	2110	2110	2100	2950
719	20240115	091700	298646300	2110	2105	2110	2100	1912
720	20240115	091600	294627385	2105	2095	2105	2095	2092
721	20240115	091500	290238725	2100	2090	2100	2090	5727
722	20240115	091400	278222025	2090	2110	2110	2090	11679
723	20240115	091300	253726805	2110	2135	2135	2110	3860
724	20240115	091200	245560485	2125	2140	2145	2125	5677
725	20240115	091100	233421850	2140	2125	2140	2125	15164
726	20240115	091000	201051695	2125	2135	2135	2100	15268
727	20240115	090900	168758125	2135	2120	2135	2110	4368
728	20240115	090800	159498590	2120	2140	2155	2115	8746
729	20240115	090700	140913525	2140	2090	2140	2055	8458
730	20240115	090600	123056255	2090	2175	2175	2090	20183
731	20240115	090500	80341940	2170	2190	2190	2145	15888
732	20240115	090400	46175325	2195	2230	2230	2195	1221
733	20240115	090300	43479795	2250	2250	2250	2250	1
734	20240115	090200	43477545	2250	2240	2260	2235	216
735	20240115	090100	42993490	2260	2265	2265	2245	1937
736	20240115	090000	38607645	2265	2265	2265	2250	17054