KissMeData/205470/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203900	2995990272	1953	1953	1953	1953	21007
3	20240103	203800	2995990272	1953	1953	1953	1953	0
4	20240103	203700	2995990272	1953	1953	1953	1953	0
5	20240103	203600	2995990272	1953	1953	1953	1953	0
6	20240103	203500	2995990272	1953	1953	1953	1953	0
7	20240103	203400	2995990272	1953	1953	1953	1953	0
8	20240103	203300	2995990272	1953	1953	1953	1953	0
9	20240103	203200	2995990272	1953	1953	1953	1953	0
10	20240103	203100	2995990272	1953	1953	1953	1953	0
11	20240103	203000	2995990272	1953	1953	1953	1953	0
12	20240103	202900	2995990272	1953	1953	1953	1953	0
13	20240103	202800	2995990272	1953	1953	1953	1953	0
14	20240103	202700	2995990272	1953	1953	1953	1953	0
15	20240103	202600	2995990272	1953	1953	1953	1953	0
16	20240103	202500	2995990272	1953	1953	1953	1953	0
17	20240103	202400	2995990272	1953	1953	1953	1953	0
18	20240103	202300	2995990272	1953	1953	1953	1953	0
19	20240103	202200	2995990272	1953	1953	1953	1953	0
20	20240103	202100	2995990272	1953	1953	1953	1953	0
21	20240103	202000	2995990272	1953	1953	1953	1953	0
22	20240103	201900	2995990272	1953	1953	1953	1953	0
23	20240103	201800	2995990272	1953	1953	1953	1953	0
24	20240103	201700	2995990272	1953	1953	1953	1953	0
25	20240103	201600	2995990272	1953	1953	1953	1953	0
26	20240103	201500	2995990272	1953	1953	1953	1953	0
27	20240103	201400	2995990272	1953	1953	1953	1953	0
28	20240103	201300	2995990272	1953	1953	1953	1953	0
29	20240103	201200	2995990272	1953	1953	1953	1953	0
30	20240103	201100	2995990272	1953	1953	1953	1953	0
31	20240103	201000	2995990272	1953	1953	1953	1953	0
32	20240103	200900	2995990272	1953	1953	1953	1953	21007
33	20240103	200800	2995990272	1953	1953	1953	1953	0
34	20240103	200700	2995990272	1953	1953	1953	1953	0
35	20240103	200600	2995990272	1953	1953	1953	1953	0
36	20240103	200500	2995990272	1953	1953	1953	1953	0
37	20240103	200400	2995990272	1953	1953	1953	1953	0
38	20240103	200300	2995990272	1953	1953	1953	1953	0
39	20240103	200200	2995990272	1953	1953	1953	1953	0
40	20240103	200100	2995990272	1953	1953	1953	1953	0
41	20240103	200000	2995990272	1953	1953	1953	1953	0
42	20240103	195900	2995990272	1953	1953	1953	1953	0
43	20240103	195800	2995990272	1953	1953	1953	1953	0
44	20240103	195700	2995990272	1953	1953	1953	1953	0
45	20240103	195600	2995990272	1953	1953	1953	1953	0
46	20240103	195500	2995990272	1953	1953	1953	1953	0
47	20240103	195400	2995990272	1953	1953	1953	1953	0
48	20240103	195300	2995990272	1953	1953	1953	1953	0
49	20240103	195200	2995990272	1953	1953	1953	1953	0
50	20240103	195100	2995990272	1953	1953	1953	1953	0
51	20240103	195000	2995990272	1953	1953	1953	1953	0
52	20240103	194900	2995990272	1953	1953	1953	1953	0
53	20240103	194800	2995990272	1953	1953	1953	1953	0
54	20240103	194700	2995990272	1953	1953	1953	1953	0
55	20240103	194600	2995990272	1953	1953	1953	1953	0
56	20240103	194500	2995990272	1953	1953	1953	1953	0
57	20240103	194400	2995990272	1953	1953	1953	1953	0
58	20240103	194300	2995990272	1953	1953	1953	1953	0
59	20240103	194200	2995990272	1953	1953	1953	1953	0
60	20240103	194100	2995990272	1953	1953	1953	1953	0
61	20240103	194000	2995990272	1953	1953	1953	1953	0
62	20240103	193900	2995990272	1953	1953	1953	1953	21007
63	20240103	193800	2995990272	1953	1953	1953	1953	0
64	20240103	193700	2995990272	1953	1953	1953	1953	0
65	20240103	193600	2995990272	1953	1953	1953	1953	0
66	20240103	193500	2995990272	1953	1953	1953	1953	0
67	20240103	193400	2995990272	1953	1953	1953	1953	0
68	20240103	193300	2995990272	1953	1953	1953	1953	0
69	20240103	193200	2995990272	1953	1953	1953	1953	0
70	20240103	193100	2995990272	1953	1953	1953	1953	0
71	20240103	193000	2995990272	1953	1953	1953	1953	0
72	20240103	192900	2995990272	1953	1953	1953	1953	0
73	20240103	192800	2995990272	1953	1953	1953	1953	0
74	20240103	192700	2995990272	1953	1953	1953	1953	0
75	20240103	192600	2995990272	1953	1953	1953	1953	0
76	20240103	192500	2995990272	1953	1953	1953	1953	0
77	20240103	192400	2995990272	1953	1953	1953	1953	0
78	20240103	192300	2995990272	1953	1953	1953	1953	0
79	20240103	192200	2995990272	1953	1953	1953	1953	0
80	20240103	192100	2995990272	1953	1953	1953	1953	0
81	20240103	192000	2995990272	1953	1953	1953	1953	0
82	20240103	191900	2995990272	1953	1953	1953	1953	0
83	20240103	191800	2995990272	1953	1953	1953	1953	0
84	20240103	191700	2995990272	1953	1953	1953	1953	0
85	20240103	191600	2995990272	1953	1953	1953	1953	0
86	20240103	191500	2995990272	1953	1953	1953	1953	0
87	20240103	191400	2995990272	1953	1953	1953	1953	0
88	20240103	191300	2995990272	1953	1953	1953	1953	0
89	20240103	191200	2995990272	1953	1953	1953	1953	0
90	20240103	191100	2995990272	1953	1953	1953	1953	0
91	20240103	191000	2995990272	1953	1953	1953	1953	0
92	20240103	190900	2995990272	1953	1953	1953	1953	21007
93	20240103	190800	2995990272	1953	1953	1953	1953	0
94	20240103	190700	2995990272	1953	1953	1953	1953	0
95	20240103	190600	2995990272	1953	1953	1953	1953	0
96	20240103	190500	2995990272	1953	1953	1953	1953	0
97	20240103	190400	2995990272	1953	1953	1953	1953	0
98	20240103	190300	2995990272	1953	1953	1953	1953	0
99	20240103	190200	2995990272	1953	1953	1953	1953	0
100	20240103	190100	2995990272	1953	1953	1953	1953	0
101	20240103	190000	2995990272	1953	1953	1953	1953	0
102	20240103	185900	2995990272	1953	1953	1953	1953	0
103	20240103	185800	2995990272	1953	1953	1953	1953	0
104	20240103	185700	2995990272	1953	1953	1953	1953	0
105	20240103	185600	2995990272	1953	1953	1953	1953	0
106	20240103	185500	2995990272	1953	1953	1953	1953	0
107	20240103	185400	2995990272	1953	1953	1953	1953	0
108	20240103	185300	2995990272	1953	1953	1953	1953	0
109	20240103	185200	2995990272	1953	1953	1953	1953	0
110	20240103	185100	2995990272	1953	1953	1953	1953	0
111	20240103	185000	2995990272	1953	1953	1953	1953	0
112	20240103	184900	2995990272	1953	1953	1953	1953	0
113	20240103	184800	2995990272	1953	1953	1953	1953	0
114	20240103	184700	2995990272	1953	1953	1953	1953	0
115	20240103	184600	2995990272	1953	1953	1953	1953	0
116	20240103	184500	2995990272	1953	1953	1953	1953	0
117	20240103	184400	2995990272	1953	1953	1953	1953	0
118	20240103	184300	2995990272	1953	1953	1953	1953	0
119	20240103	184200	2995990272	1953	1953	1953	1953	0
120	20240103	184100	2995990272	1953	1953	1953	1953	0
121	20240103	184000	2995990272	1953	1953	1953	1953	0
122	20240103	183900	2995990272	1953	1953	1953	1953	21007
123	20240103	183800	2995990272	1953	1953	1953	1953	0
124	20240103	183700	2995990272	1953	1953	1953	1953	0
125	20240103	183600	2995990272	1953	1953	1953	1953	0
126	20240103	183500	2995990272	1953	1953	1953	1953	0
127	20240103	183400	2995990272	1953	1953	1953	1953	0
128	20240103	183300	2995990272	1953	1953	1953	1953	0
129	20240103	183200	2995990272	1953	1953	1953	1953	0
130	20240103	183100	2995990272	1953	1953	1953	1953	0
131	20240103	183000	2995990272	1953	1953	1953	1953	0
132	20240103	182900	2995990272	1953	1953	1953	1953	0
133	20240103	182800	2995990272	1953	1953	1953	1953	0
134	20240103	182700	2995990272	1953	1953	1953	1953	0
135	20240103	182600	2995990272	1953	1953	1953	1953	0
136	20240103	182500	2995990272	1953	1953	1953	1953	0
137	20240103	182400	2995990272	1953	1953	1953	1953	0
138	20240103	182300	2995990272	1953	1953	1953	1953	0
139	20240103	182200	2995990272	1953	1953	1953	1953	0
140	20240103	182100	2995990272	1953	1953	1953	1953	0
141	20240103	182000	2995990272	1953	1953	1953	1953	0
142	20240103	181900	2995990272	1953	1953	1953	1953	0
143	20240103	181800	2995990272	1953	1953	1953	1953	0
144	20240103	181700	2995990272	1953	1953	1953	1953	0
145	20240103	181600	2995990272	1953	1953	1953	1953	0
146	20240103	181500	2995990272	1953	1953	1953	1953	0
147	20240103	181400	2995990272	1953	1953	1953	1953	0
148	20240103	181300	2995990272	1953	1953	1953	1953	0
149	20240103	181200	2995990272	1953	1953	1953	1953	0
150	20240103	181100	2995990272	1953	1953	1953	1953	0
151	20240103	181000	2995990272	1953	1953	1953	1953	0
152	20240103	180900	2995990272	1953	1953	1953	1953	21007
153	20240103	180800	2995990272	1953	1953	1953	1953	0
154	20240103	180700	2995990272	1953	1953	1953	1953	0
155	20240103	180600	2995990272	1953	1953	1953	1953	0
156	20240103	180500	2995990272	1953	1953	1953	1953	0
157	20240103	180400	2995990272	1953	1953	1953	1953	0
158	20240103	180300	2995990272	1953	1953	1953	1953	0
159	20240103	180200	2995990272	1953	1953	1953	1953	0
160	20240103	180100	2995990272	1953	1953	1953	1953	0
161	20240103	180000	2995990272	1953	1953	1953	1953	0
162	20240103	175900	2995990272	1953	1953	1953	1953	0
163	20240103	175800	2995990272	1953	1953	1953	1953	0
164	20240103	175700	2995990272	1953	1953	1953	1953	0
165	20240103	175600	2995990272	1953	1953	1953	1953	0
166	20240103	175500	2995990272	1953	1953	1953	1953	0
167	20240103	175400	2995990272	1953	1953	1953	1953	0
168	20240103	175300	2995990272	1953	1953	1953	1953	0
169	20240103	175200	2995990272	1953	1953	1953	1953	0
170	20240103	175100	2995990272	1953	1953	1953	1953	0
171	20240103	175000	2995990272	1953	1953	1953	1953	0
172	20240103	174900	2995990272	1953	1953	1953	1953	0
173	20240103	174800	2995990272	1953	1953	1953	1953	0
174	20240103	174700	2995990272	1953	1953	1953	1953	0
175	20240103	174600	2995990272	1953	1953	1953	1953	0
176	20240103	174500	2995990272	1953	1953	1953	1953	0
177	20240103	174400	2995990272	1953	1953	1953	1953	0
178	20240103	174300	2995990272	1953	1953	1953	1953	0
179	20240103	174200	2995990272	1953	1953	1953	1953	0
180	20240103	174100	2995990272	1953	1953	1953	1953	0
181	20240103	174000	2995990272	1953	1953	1953	1953	0
182	20240103	173900	2995990272	1953	1953	1953	1953	21007
183	20240103	173800	2995990272	1953	1953	1953	1953	0
184	20240103	173700	2995990272	1953	1953	1953	1953	0
185	20240103	173600	2995990272	1953	1953	1953	1953	0
186	20240103	173500	2995990272	1953	1953	1953	1953	0
187	20240103	173400	2995990272	1953	1953	1953	1953	0
188	20240103	173300	2995990272	1953	1953	1953	1953	0
189	20240103	173200	2995990272	1953	1953	1953	1953	0
190	20240103	173100	2995990272	1953	1953	1953	1953	0
191	20240103	173000	2995990272	1953	1953	1953	1953	0
192	20240103	172900	2995990272	1953	1953	1953	1953	0
193	20240103	172800	2995990272	1953	1953	1953	1953	0
194	20240103	172700	2995990272	1953	1953	1953	1953	0
195	20240103	172600	2995990272	1953	1953	1953	1953	0
196	20240103	172500	2995990272	1953	1953	1953	1953	0
197	20240103	172400	2995990272	1953	1953	1953	1953	0
198	20240103	172300	2995990272	1953	1953	1953	1953	0
199	20240103	172200	2995990272	1953	1953	1953	1953	0
200	20240103	172100	2995990272	1953	1953	1953	1953	0
201	20240103	172000	2995990272	1953	1953	1953	1953	0
202	20240103	171900	2995990272	1953	1953	1953	1953	0
203	20240103	171800	2995990272	1953	1953	1953	1953	0
204	20240103	171700	2995990272	1953	1953	1953	1953	0
205	20240103	171600	2995990272	1953	1953	1953	1953	0
206	20240103	171500	2995990272	1953	1953	1953	1953	0
207	20240103	171400	2995990272	1953	1953	1953	1953	0
208	20240103	171300	2995990272	1953	1953	1953	1953	0
209	20240103	171200	2995990272	1953	1953	1953	1953	0
210	20240103	171100	2995990272	1953	1953	1953	1953	0
211	20240103	171000	2995990272	1953	1953	1953	1953	0
212	20240103	170900	2995990272	1953	1953	1953	1953	21007
213	20240103	170800	2995990272	1953	1953	1953	1953	0
214	20240103	170700	2995990272	1953	1953	1953	1953	0
215	20240103	170600	2995990272	1953	1953	1953	1953	0
216	20240103	170500	2995990272	1953	1953	1953	1953	0
217	20240103	170400	2995990272	1953	1953	1953	1953	0
218	20240103	170300	2995990272	1953	1953	1953	1953	0
219	20240103	170200	2995990272	1953	1953	1953	1953	0
220	20240103	170100	2995990272	1953	1953	1953	1953	0
221	20240103	170000	2995990272	1953	1953	1953	1953	0
222	20240103	165900	2995990272	1953	1953	1953	1953	0
223	20240103	165800	2995990272	1953	1953	1953	1953	0
224	20240103	165700	2995990272	1953	1953	1953	1953	0
225	20240103	165600	2995990272	1953	1953	1953	1953	0
226	20240103	165500	2995990272	1953	1953	1953	1953	0
227	20240103	165400	2995990272	1953	1953	1953	1953	0
228	20240103	165300	2995990272	1953	1953	1953	1953	0
229	20240103	165200	2995990272	1953	1953	1953	1953	0
230	20240103	165100	2995990272	1953	1953	1953	1953	0
231	20240103	165000	2995990272	1953	1953	1953	1953	0
232	20240103	164900	2995990272	1953	1953	1953	1953	0
233	20240103	164800	2995990272	1953	1953	1953	1953	0
234	20240103	164700	2995990272	1953	1953	1953	1953	0
235	20240103	164600	2995990272	1953	1953	1953	1953	0
236	20240103	164500	2995990272	1953	1953	1953	1953	0
237	20240103	164400	2995990272	1953	1953	1953	1953	0
238	20240103	164300	2995990272	1953	1953	1953	1953	0
239	20240103	164200	2995990272	1953	1953	1953	1953	0
240	20240103	164100	2995990272	1953	1953	1953	1953	0
241	20240103	164000	2995990272	1953	1953	1953	1953	0
242	20240103	163900	2995990272	1953	1953	1953	1953	21007
243	20240103	163800	2995990272	1953	1953	1953	1953	0
244	20240103	163700	2995990272	1953	1953	1953	1953	0
245	20240103	163600	2995990272	1953	1953	1953	1953	0
246	20240103	163500	2995990272	1953	1953	1953	1953	0
247	20240103	163400	2995990272	1953	1953	1953	1953	0
248	20240103	163300	2995990272	1953	1953	1953	1953	0
249	20240103	163200	2995990272	1953	1953	1953	1953	0
250	20240103	163100	2995990272	1953	1953	1953	1953	0
251	20240103	163000	2995990272	1953	1953	1953	1953	0
252	20240103	162900	2995990272	1953	1953	1953	1953	0
253	20240103	162800	2995990272	1953	1953	1953	1953	0
254	20240103	162700	2995990272	1953	1953	1953	1953	0
255	20240103	162600	2995990272	1953	1953	1953	1953	0
256	20240103	162500	2995990272	1953	1953	1953	1953	0
257	20240103	162400	2995990272	1953	1953	1953	1953	0
258	20240103	162300	2995990272	1953	1953	1953	1953	0
259	20240103	162200	2995990272	1953	1953	1953	1953	0
260	20240103	162100	2995990272	1953	1953	1953	1953	0
261	20240103	162000	2995990272	1953	1953	1953	1953	0
262	20240103	161900	2995990272	1953	1953	1953	1953	0
263	20240103	161800	2995990272	1953	1953	1953	1953	0
264	20240103	161700	2995990272	1953	1953	1953	1953	0
265	20240103	161600	2995990272	1953	1953	1953	1953	0
266	20240103	161500	2995990272	1953	1953	1953	1953	0
267	20240103	161400	2995990272	1953	1953	1953	1953	0
268	20240103	161300	2995990272	1953	1953	1953	1953	0
269	20240103	161200	2995990272	1953	1953	1953	1953	0
270	20240103	161100	2995990272	1953	1953	1953	1953	0
271	20240103	161000	2995990272	1953	1953	1953	1953	0
272	20240103	160900	2995990272	1953	1953	1953	1953	21007
273	20240103	160800	2995990272	1953	1953	1953	1953	0
274	20240103	160700	2995990272	1953	1953	1953	1953	0
275	20240103	160600	2995990272	1953	1953	1953	1953	0
276	20240103	160500	2995990272	1953	1953	1953	1953	0
277	20240103	160400	2995990272	1953	1953	1953	1953	0
278	20240103	160300	2995990272	1953	1953	1953	1953	0
279	20240103	160200	2995990272	1953	1953	1953	1953	0
280	20240103	160100	2995990272	1953	1953	1953	1953	0
281	20240103	160000	2995990272	1953	1953	1953	1953	0
282	20240103	155900	2995990272	1953	1953	1953	1953	0
283	20240103	155800	2995990272	1953	1953	1953	1953	0
284	20240103	155700	2995990272	1953	1953	1953	1953	0
285	20240103	155600	2995990272	1953	1953	1953	1953	0
286	20240103	155500	2995990272	1953	1953	1953	1953	0
287	20240103	155400	2995990272	1953	1953	1953	1953	0
288	20240103	155300	2995990272	1953	1953	1953	1953	0
289	20240103	155200	2995990272	1953	1953	1953	1953	0
290	20240103	155100	2995990272	1953	1953	1953	1953	0
291	20240103	155000	2995990272	1953	1953	1953	1953	0
292	20240103	154900	2995990272	1953	1953	1953	1953	0
293	20240103	154800	2995990272	1953	1953	1953	1953	0
294	20240103	154700	2995990272	1953	1953	1953	1953	0
295	20240103	154600	2995990272	1953	1953	1953	1953	0
296	20240103	154500	2995990272	1953	1953	1953	1953	0
297	20240103	154400	2995990272	1953	1953	1953	1953	0
298	20240103	154300	2995990272	1953	1953	1953	1953	0
299	20240103	154200	2995990272	1953	1953	1953	1953	0
300	20240103	154100	2995990272	1953	1953	1953	1953	0
301	20240103	154000	2995990272	1953	1953	1953	1953	0
302	20240103	153900	2995990272	1953	1953	1953	1953	21007
303	20240103	153800	2995990272	1953	1953	1953	1953	0
304	20240103	153700	2995990272	1953	1953	1953	1953	0
305	20240103	153600	2995990272	1953	1953	1953	1953	0
306	20240103	153500	2995990272	1953	1953	1953	1953	0
307	20240103	153400	2995990272	1953	1953	1953	1953	0
308	20240103	153300	2995990272	1953	1953	1953	1953	0
309	20240103	153200	2995990272	1953	1953	1953	1953	0
310	20240103	153100	2995990272	1953	1953	1953	1953	0
311	20240103	153000	2995990272	1953	1953	1953	1953	21007
312	20240103	152900	2954963601	1952	1952	1952	1952	0
313	20240103	152800	2954963601	1952	1952	1952	1952	0
314	20240103	152700	2954963601	1952	1952	1952	1952	0
315	20240103	152600	2954963601	1952	1952	1952	1952	0
316	20240103	152500	2954963601	1952	1952	1952	1952	0
317	20240103	152400	2954963601	1952	1952	1952	1952	0
318	20240103	152300	2954963601	1952	1952	1952	1952	0
319	20240103	152200	2954963601	1952	1952	1952	1952	0
320	20240103	152100	2954963601	1952	1952	1952	1952	0
321	20240103	152000	2954963601	1952	1952	1952	1952	0
322	20240103	151900	2954963601	1952	1952	1952	1950	11213
323	20240103	151800	2933091583	1952	1952	1952	1950	2615
324	20240103	151700	2927988698	1952	1951	1952	1950	880
325	20240103	151600	2926271978	1951	1951	1952	1951	2083
326	20240103	151500	2922207982	1952	1951	1952	1951	1366
327	20240103	151400	2919542742	1952	1952	1952	1951	2495
328	20240103	151300	2914674502	1951	1951	1952	1951	1784
329	20240103	151200	2911193914	1951	1951	1951	1950	1933
330	20240103	151100	2907422632	1950	1951	1952	1950	4231
331	20240103	151000	2899167954	1952	1951	1952	1950	3499
332	20240103	150900	2892341326	1951	1951	1951	1950	772
333	20240103	150800	2890835201	1951	1951	1952	1950	1568
334	20240103	150700	2887776033	1951	1951	1952	1951	4461
335	20240103	150600	2879072618	1952	1952	1952	1951	856
336	20240103	150500	2877401806	1952	1951	1952	1951	4614
337	20240103	150400	2868399780	1952	1953	1953	1952	549
338	20240103	150300	2867328058	1953	1953	1953	1952	804
339	20240103	150200	2865758646	1953	1953	1953	1952	3693
340	20240103	150100	2858548779	1952	1953	1953	1952	7371
341	20240103	150000	2844159887	1953	1954	1955	1953	615
342	20240103	145900	2842958689	1955	1955	1955	1952	55
343	20240103	145800	2842851197	1955	1956	1956	1951	2970
344	20240103	145700	2837046434	1950	1951	1956	1950	13192
345	20240103	145600	2811292138	1951	1951	1952	1951	2261
346	20240103	145500	2806880923	1952	1951	1952	1951	4098
347	20240103	145400	2798885724	1951	1952	1952	1951	3873
348	20240103	145300	2791328501	1952	1951	1952	1951	688
349	20240103	145200	2789985813	1951	1951	1951	1951	1661
350	20240103	145100	2786745202	1950	1951	1951	1950	9046
351	20240103	145000	2769096458	1951	1952	1952	1951	1605
352	20240103	144900	2765963820	1952	1952	1952	1951	2424
353	20240103	144800	2761233072	1951	1951	1952	1951	612
354	20240103	144700	2760038757	1952	1951	1952	1951	301
355	20240103	144600	2759451405	1951	1952	1952	1951	91
356	20240103	144500	2759273847	1952	1951	1952	1951	1035
357	20240103	144400	2757254527	1951	1951	1952	1951	950
358	20240103	144300	2755400877	1952	1953	1953	1952	4853
359	20240103	144200	2745926818	1953	1953	1953	1951	13
360	20240103	144100	2745901451	1951	1951	1953	1951	551
361	20240103	144000	2744825444	1953	1953	1953	1951	864
362	20240103	143900	2743138424	1950	1953	1953	1950	9708
363	20240103	143800	2724203594	1952	1953	1953	1952	426
364	20240103	143700	2723372038	1953	1954	1954	1952	399
365	20240103	143600	2722593000	1954	1953	1954	1953	326
366	20240103	143500	2721956321	1953	1954	1954	1952	3373
367	20240103	143400	2715370067	1952	1954	1954	1952	1892
368	20240103	143300	2711674353	1954	1954	1954	1953	2491
369	20240103	143200	2706809217	1954	1953	1954	1953	4126
370	20240103	143100	2698751138	1953	1953	1953	1953	39
371	20240103	143000	2698674971	1953	1952	1953	1952	1053
372	20240103	142900	2696618961	1952	1952	1953	1952	5223
373	20240103	142800	2686423663	1952	1952	1952	1951	756
374	20240103	142700	2684948654	1952	1952	1952	1950	117
375	20240103	142600	2684720394	1950	1952	1952	1950	619
376	20240103	142500	2683513144	1951	1952	1952	1951	99
377	20240103	142400	2683319957	1951	1951	1951	1950	1940
378	20240103	142300	2679536908	1951	1950	1951	1950	7
379	20240103	142200	2679523254	1950	1950	1950	1950	0
380	20240103	142100	2679523254	1950	1950	1950	1950	1483
381	20240103	142000	2676631404	1952	1950	1952	1950	30
382	20240103	141900	2676572866	1952	1950	1952	1950	129
383	20240103	141800	2676321118	1950	1950	1952	1950	1233
384	20240103	141700	2673916764	1951	1950	1953	1950	1114
385	20240103	141600	2671741358	1950	1950	1950	1950	1334
386	20240103	141500	2669140058	1950	1950	1950	1949	615
387	20240103	141400	2667940816	1949	1950	1950	1949	5053
388	20240103	141300	2658092510	1950	1951	1953	1950	3392
389	20240103	141200	2651477832	1951	1951	1953	1951	28
390	20240103	141100	2651423200	1953	1953	1953	1950	1232
391	20240103	141000	2649020788	1953	1951	1953	1950	1554
392	20240103	140900	2645989481	1951	1950	1951	1950	713
393	20240103	140800	2644598892	1950	1950	1950	1950	1798
394	20240103	140700	2641092792	1951	1951	1951	1950	11
395	20240103	140600	2641071332	1951	1951	1951	1951	3
396	20240103	140500	2641065479	1950	1950	1951	1949	2045
397	20240103	140400	2637077785	1949	1949	1951	1949	364
398	20240103	140300	2636368303	1949	1950	1951	1949	689
399	20240103	140200	2635025241	1950	1950	1951	1950	481
400	20240103	140100	2634087263	1950	1950	1951	1949	3775
401	20240103	140000	2626729499	1950	1951	1951	1950	1227
402	20240103	135900	2624336844	1950	1951	1951	1950	318
403	20240103	135800	2623716732	1950	1952	1952	1950	619
404	20240103	135700	2622509068	1952	1951	1952	1950	18340
405	20240103	135600	2586743404	1952	1951	1954	1951	53
406	20240103	135500	2586639957	1951	1954	1954	1950	13123
407	20240103	135400	2561034903	1953	1953	1954	1953	323
408	20240103	135300	2560404083	1953	1954	1954	1953	504
409	20240103	135200	2559419469	1954	1954	1954	1953	416
410	20240103	135100	2558606616	1954	1954	1954	1953	977
411	20240103	135000	2556697569	1953	1953	1954	1953	419
412	20240103	134900	2555879261	1953	1953	1953	1953	949
413	20240103	134800	2554025864	1953	1953	1953	1953	9
414	20240103	134700	2554008287	1953	1953	1953	1953	523
415	20240103	134600	2552986868	1952	1952	1952	1952	11
416	20240103	134500	2552965396	1952	1952	1953	1952	127
417	20240103	134400	2552717412	1953	1953	1953	1952	472
418	20240103	134300	2551795607	1952	1952	1953	1952	3576
419	20240103	134200	2544815159	1952	1952	1952	1951	1084
420	20240103	134100	2542699206	1951	1951	1952	1951	701
421	20240103	134000	2541331499	1952	1952	1953	1951	2256
422	20240103	133900	2536927853	1953	1954	1954	1952	653
423	20240103	133800	2535652615	1953	1954	1955	1953	2506
424	20240103	133700	2530755315	1954	1954	1954	1953	12894
425	20240103	133600	2505571225	1954	1954	1954	1953	66
426	20240103	133500	2505442272	1954	1953	1954	1953	161
427	20240103	133400	2505127805	1953	1953	1953	1953	67
428	20240103	133300	2504996954	1953	1951	1954	1951	164
429	20240103	133200	2504676757	1953	1951	1954	1951	939
430	20240103	133100	2502843335	1953	1953	1954	1951	1084
431	20240103	133000	2500726315	1953	1952	1953	1952	441
432	20240103	132900	2499865054	1953	1954	1954	1952	82
433	20240103	132800	2499704918	1952	1952	1954	1952	1269
434	20240103	132700	2497227810	1954	1955	1955	1952	1036
435	20240103	132600	2495204900	1955	1952	1955	1952	506
436	20240103	132500	2494216111	1955	1955	1955	1952	5801
437	20240103	132400	2482891783	1955	1952	1955	1951	1837
438	20240103	132300	2479306032	1953	1955	1955	1953	30098
439	20240103	132200	2420520413	1955	1954	1955	1954	320
440	20240103	132100	2419895127	1955	1955	1955	1955	786
441	20240103	132000	2418358497	1955	1955	1955	1954	317
442	20240103	131900	2417739041	1955	1956	1956	1955	1007
443	20240103	131800	2415769353	1954	1955	1956	1954	62
444	20240103	131700	2415648190	1955	1955	1955	1954	712
445	20240103	131600	2414256262	1955	1953	1955	1953	1004
446	20240103	131500	2412294446	1954	1955	1955	1954	3325
447	20240103	131400	2405796982	1955	1956	1956	1955	168
448	20240103	131300	2405468532	1954	1955	1956	1954	966
449	20240103	131200	2403580763	1955	1956	1956	1955	215
450	20240103	131100	2403160437	1956	1956	1956	1955	322
451	20240103	131000	2402530634	1955	1955	1955	1955	771
452	20240103	130900	2401023329	1955	1955	1955	1955	4
453	20240103	130800	2401015509	1955	1954	1955	1954	274
454	20240103	130700	2400480098	1954	1956	1956	1954	2816
455	20240103	130600	2394974255	1956	1956	1956	1955	1493
456	20240103	130500	2392054147	1956	1956	1956	1955	183
457	20240103	130400	2391696220	1956	1957	1958	1955	617
458	20240103	130300	2390488575	1955	1955	1957	1955	541
459	20240103	130200	2389430570	1954	1954	1954	1954	42
460	20240103	130100	2389348502	1956	1957	1957	1953	52
461	20240103	130000	2389246828	1957	1954	1957	1953	719
462	20240103	125900	2387842564	1954	1955	1955	1954	5427
463	20240103	125800	2377236252	1956	1955	1957	1955	4204
464	20240103	125700	2369016242	1955	1954	1955	1954	35
465	20240103	125600	2368947840	1954	1954	1955	1954	617
466	20240103	125500	2367741691	1954	1953	1954	1953	214
467	20240103	125400	2367323635	1954	1954	1954	1953	182
468	20240103	125300	2366968029	1954	1954	1954	1952	561
469	20240103	125200	2365871935	1954	1952	1954	1951	4538
470	20240103	125100	2357017309	1952	1952	1952	1951	309
471	20240103	125000	2356414373	1951	1953	1953	1951	5382
472	20240103	124900	2345914031	1953	1954	1955	1951	3398
473	20240103	124800	2339281835	1955	1954	1955	1954	939
474	20240103	124700	2337447027	1954	1952	1954	1952	736
475	20240103	124600	2336010331	1952	1951	1952	1951	389
476	20240103	124500	2335251389	1951	1952	1952	1950	2108
477	20240103	124400	2331139203	1951	1953	1953	1951	45
478	20240103	124300	2331051366	1953	1952	1953	1952	421
479	20240103	124200	2330229572	1952	1952	1952	1951	467
480	20240103	124100	2329318099	1951	1951	1952	1950	6164
481	20240103	124000	2317297693	1951	1953	1953	1951	1289
482	20240103	123900	2314782558	1953	1952	1953	1952	224
483	20240103	123800	2314345214	1953	1952	1953	1952	630
484	20240103	123700	2313115437	1952	1952	1952	1951	3238
485	20240103	123600	2306796931	1952	1954	1954	1952	1728
486	20240103	123500	2303423708	1954	1954	1954	1952	2201
487	20240103	123400	2299125089	1954	1954	1954	1953	1759
488	20240103	123300	2295689026	1954	1953	1954	1952	2905
489	20240103	123200	2290015198	1953	1954	1954	1952	214
490	20240103	123100	2289597253	1954	1952	1954	1951	2078
491	20240103	123000	2285540963	1954	1951	1954	1951	445
492	20240103	122900	2284672644	1951	1955	1955	1950	1925
493	20240103	122800	2280917452	1950	1954	1955	1950	19592
494	20240103	122700	2242669753	1954	1954	1954	1953	3478
495	20240103	122600	2235873811	1954	1954	1954	1953	1477
496	20240103	122500	2232989030	1954	1954	1954	1954	265
497	20240103	122400	2232471220	1954	1954	1954	1953	1897
498	20240103	122300	2228766374	1954	1954	1954	1953	96
499	20240103	122200	2228578812	1953	1952	1953	1951	2329
500	20240103	122100	2224031897	1953	1953	1954	1951	269
501	20240103	122000	2223506431	1950	1951	1953	1950	2926
502	20240103	121900	2217797857	1950	1952	1952	1950	7350
503	20240103	121800	2203456819	1952	1952	1952	1952	4122
504	20240103	121700	2195410675	1952	1954	1954	1952	3582
505	20240103	121600	2188417790	1953	1954	1954	1953	2781
506	20240103	121500	2182986394	1954	1955	1955	1953	863
507	20240103	121400	2181300115	1955	1955	1955	1953	43
508	20240103	121300	2181216072	1955	1953	1955	1953	40
509	20240103	121200	2181137910	1953	1953	1955	1953	30
510	20240103	121100	2181079304	1955	1955	1955	1952	720
511	20240103	121000	2179673737	1955	1954	1955	1951	317
512	20240103	120900	2179054351	1955	1954	1955	1951	10060
513	20240103	120800	2159397136	1954	1952	1954	1952	53
514	20240103	120700	2159293576	1952	1952	1952	1951	321
515	20240103	120600	2158667184	1952	1951	1952	1951	3923
516	20240103	120500	2151011378	1954	1953	1954	1952	8950
517	20240103	120400	2133533814	1954	1955	1955	1954	700
518	20240103	120300	2132166011	1955	1955	1955	1953	3331
519	20240103	120200	2125656036	1955	1953	1955	1953	806
520	20240103	120100	2124080916	1953	1956	1956	1953	20487
521	20240103	120000	2084031110	1956	1958	1958	1956	1706
522	20240103	115900	2080692768	1957	1957	1957	1957	111
523	20240103	115800	2080475541	1957	1957	1957	1956	110
524	20240103	115700	2080260281	1957	1954	1957	1954	8222
525	20240103	115600	2064186355	1955	1954	1955	1954	1049
526	20240103	115500	2062136608	1954	1953	1955	1953	745
527	20240103	115400	2060681473	1953	1954	1955	1953	3622
528	20240103	115300	2053604941	1954	1957	1957	1953	24878
529	20240103	115200	2004969118	1957	1957	1958	1956	8692
530	20240103	115100	1987963881	1958	1958	1959	1958	2516
531	20240103	115000	1983037211	1959	1959	1959	1958	180
532	20240103	114900	1982684602	1959	1959	1959	1958	1017
533	20240103	114800	1980692850	1959	1963	1963	1958	6538
534	20240103	114700	1967874056	1963	1963	1963	1961	72
535	20240103	114600	1967732738	1963	1963	1963	1962	1109
536	20240103	114500	1965556481	1963	1965	1965	1962	1417
537	20240103	114400	1962774919	1964	1964	1964	1964	124
538	20240103	114300	1962531383	1964	1964	1964	1964	104
539	20240103	114200	1962327127	1964	1965	1965	1962	112
540	20240103	114100	1962107081	1965	1962	1965	1962	48
541	20240103	114000	1962012899	1962	1962	1965	1962	372
542	20240103	113900	1961281985	1965	1964	1965	1964	6362
543	20240103	113800	1948786662	1964	1964	1965	1964	194
544	20240103	113700	1948405596	1962	1964	1964	1962	349
545	20240103	113600	1947720204	1964	1964	1965	1964	5779
546	20240103	113500	1936370226	1964	1962	1965	1962	2118
547	20240103	113400	1932210207	1962	1964	1964	1961	1063
548	20240103	113300	1930125509	1964	1962	1964	1961	245
549	20240103	113200	1929644620	1962	1962	1962	1962	55
550	20240103	113100	1929536710	1962	1961	1962	1961	205
551	20240103	113000	1929134501	1962	1960	1962	1960	1667
552	20240103	112900	1925866354	1960	1960	1961	1958	862
553	20240103	112800	1924177520	1961	1960	1961	1959	276
554	20240103	112700	1923636488	1960	1960	1960	1958	4699
555	20240103	112600	1914426481	1960	1959	1960	1958	5310
556	20240103	112500	1904025462	1960	1959	1960	1959	197
557	20240103	112400	1903639404	1960	1960	1960	1959	92
558	20240103	112300	1903459089	1960	1960	1960	1959	1337
559	20240103	112200	1900838601	1960	1960	1960	1960	214
560	20240103	112100	1900419161	1959	1960	1960	1959	893
561	20240103	112000	1898669204	1960	1959	1960	1959	3280
562	20240103	111900	1892243667	1959	1960	1960	1959	1447
563	20240103	111800	1889407583	1960	1961	1961	1960	755
564	20240103	111700	1887927180	1962	1961	1962	1961	151
565	20240103	111600	1887631068	1962	1964	1964	1961	5263
566	20240103	111500	1877308237	1964	1964	1964	1963	223
567	20240103	111400	1876870276	1964	1963	1964	1963	311
568	20240103	111300	1876259483	1964	1962	1964	1962	715
569	20240103	111200	1874856244	1962	1962	1962	1961	1104
570	20240103	111100	1872690296	1961	1961	1962	1961	3594
571	20240103	111000	1865641293	1962	1962	1962	1962	25
572	20240103	110900	1865592243	1962	1960	1962	1960	722
573	20240103	110800	1864176507	1961	1960	1961	1960	5899
574	20240103	110700	1852610649	1961	1961	1962	1960	4438
575	20240103	110600	1843910629	1962	1963	1963	1960	4724
576	20240103	110500	1834642151	1962	1963	1963	1960	4394
577	20240103	110400	1826024750	1963	1962	1963	1961	3703
578	20240103	110300	1818759449	1962	1965	1965	1962	5956
579	20240103	110200	1807068687	1966	1968	1968	1965	3328
580	20240103	110100	1800526568	1967	1968	1968	1966	42
581	20240103	110000	1800443958	1968	1968	1968	1965	801
582	20240103	105900	1798867638	1966	1969	1969	1966	10201
583	20240103	105800	1778801817	1969	1968	1969	1968	2158
584	20240103	105700	1774554865	1968	1969	1969	1967	2575
585	20240103	105600	1769486759	1969	1969	1969	1968	1829
586	20240103	105500	1765887052	1969	1968	1969	1968	2343
587	20240103	105400	1761275163	1969	1968	1969	1967	4059
588	20240103	105300	1753287033	1968	1967	1968	1967	2271
589	20240103	105200	1748819865	1967	1967	1967	1965	448
590	20240103	105100	1747938818	1967	1967	1967	1966	854
591	20240103	105000	1746259016	1967	1963	1967	1962	39106
592	20240103	104900	1669487324	1963	1963	1964	1962	1021
593	20240103	104800	1667483102	1964	1964	1964	1962	3248
594	20240103	104700	1661107659	1964	1964	1964	1963	34
595	20240103	104600	1661040895	1963	1964	1964	1963	3750
596	20240103	104500	1653678806	1964	1964	1964	1963	349
597	20240103	104400	1652993705	1963	1964	1964	1962	262
598	20240103	104300	1652479406	1964	1966	1966	1961	9753
599	20240103	104200	1633346490	1966	1967	1967	1960	7525
600	20240103	104100	1618571580	1966	1968	1968	1966	3734
601	20240103	104000	1611227750	1968	1968	1968	1967	1364
602	20240103	103900	1608543698	1968	1967	1969	1967	3254
603	20240103	103800	1602139300	1968	1969	1969	1967	4486
604	20240103	103700	1593311840	1968	1969	1970	1967	5377
605	20240103	103600	1582728549	1969	1969	1969	1967	2913
606	20240103	103500	1576993532	1970	1969	1971	1966	5803
607	20240103	103400	1565564189	1969	1973	1973	1965	9781
608	20240103	103300	1546291753	1972	1971	1975	1971	38652
609	20240103	103200	1470055239	1971	1962	1972	1962	59556
610	20240103	103100	1352914568	1963	1961	1963	1961	4990
611	20240103	103000	1343125073	1961	1961	1962	1960	1624
612	20240103	102900	1339940420	1961	1962	1964	1960	9063
613	20240103	102800	1322151052	1961	1958	1961	1957	28728
614	20240103	102700	1265871129	1957	1953	1958	1952	23497
615	20240103	102600	1219944532	1952	1951	1952	1951	8529
616	20240103	102500	1203296477	1952	1951	1952	1951	852
617	20240103	102400	1201634110	1951	1952	1952	1950	27
618	20240103	102300	1201581427	1950	1952	1952	1950	5512
619	20240103	102200	1190831361	1952	1953	1953	1952	1377
620	20240103	102100	1188143441	1953	1953	1953	1952	992
621	20240103	102000	1186206976	1952	1952	1953	1951	810
622	20240103	101900	1184625860	1951	1949	1952	1948	5466
623	20240103	101800	1173965682	1948	1946	1948	1945	15205
624	20240103	101700	1144353175	1945	1946	1947	1945	8065
625	20240103	101600	1128661491	1947	1948	1948	1947	12457
626	20240103	101500	1104407290	1948	1948	1948	1947	4861
627	20240103	101400	1094939062	1947	1948	1951	1947	1242
628	20240103	101300	1092519064	1948	1950	1950	1948	4936
629	20240103	101200	1082898561	1951	1951	1951	1950	2370
630	20240103	101100	1078276391	1953	1952	1953	1950	17388
631	20240103	101000	1044356795	1953	1951	1953	1951	1782
632	20240103	100900	1040879537	1952	1953	1953	1951	4773
633	20240103	100800	1031563266	1953	1952	1953	1951	952
634	20240103	100700	1029705115	1951	1954	1954	1951	10506
635	20240103	100600	1009190805	1954	1954	1954	1953	3748
636	20240103	100500	1001869765	1954	1954	1954	1953	461
637	20240103	100400	1000969071	1954	1954	1954	1954	1394
638	20240103	100300	998245195	1953	1953	1953	1952	6618
639	20240103	100200	985320565	1954	1955	1955	1952	1530
640	20240103	100100	982332654	1955	1954	1955	1951	8771
641	20240103	100000	965210063	1955	1956	1956	1952	7858
642	20240103	095900	949857833	1955	1957	1959	1955	1934
643	20240103	095800	946075579	1957	1960	1960	1956	2742
644	20240103	095700	940707974	1960	1956	1960	1954	12561
645	20240103	095600	916136944	1956	1955	1956	1955	3339
646	20240103	095500	909606483	1957	1959	1959	1954	1635
647	20240103	095400	906407769	1959	1955	1959	1955	1901
648	20240103	095300	902686645	1956	1955	1959	1955	3686
649	20240103	095200	895477710	1956	1955	1956	1955	288
650	20240103	095100	894914556	1955	1956	1956	1953	2049
651	20240103	095000	890912108	1955	1956	1956	1953	2605
652	20240103	094900	885819874	1956	1961	1961	1956	2521
653	20240103	094800	880886899	1956	1961	1962	1956	16493
654	20240103	094700	848571462	1961	1960	1961	1959	12493
655	20240103	094600	824085185	1960	1960	1960	1959	8899
656	20240103	094500	806644747	1960	1958	1960	1958	6796
657	20240103	094400	793335042	1958	1956	1958	1956	1730
658	20240103	094300	789948407	1956	1958	1958	1956	2134
659	20240103	094200	785772174	1957	1958	1958	1957	6404
660	20240103	094100	773239019	1958	1958	1959	1956	10387
661	20240103	094000	752911520	1958	1957	1960	1957	1791
662	20240103	093900	749403359	1960	1958	1960	1956	6570
663	20240103	093800	736535827	1959	1957	1959	1957	9348
664	20240103	093700	718228436	1957	1955	1958	1955	12689
665	20240103	093600	693402863	1955	1943	1955	1943	73392
666	20240103	093500	550300033	1946	1947	1947	1943	7817
667	20240103	093400	535093179	1946	1947	1948	1945	3809
668	20240103	093300	527678421	1948	1948	1948	1946	147
669	20240103	093200	527392125	1948	1945	1948	1945	3673
670	20240103	093100	520245629	1945	1943	1945	1943	2199
671	20240103	093000	515971762	1945	1945	1945	1943	310
672	20240103	092900	515369254	1943	1945	1945	1941	264
673	20240103	092800	514856591	1940	1945	1946	1940	26169
674	20240103	092700	464027444	1946	1947	1947	1945	4556
675	20240103	092600	455162467	1947	1949	1949	1946	1698
676	20240103	092500	451857304	1949	1947	1949	1946	2708
677	20240103	092400	446584958	1949	1949	1949	1947	3632
678	20240103	092300	439506762	1949	1949	1949	1946	936
679	20240103	092200	437685258	1949	1949	1950	1946	964
680	20240103	092100	435807621	1949	1948	1950	1945	12227
681	20240103	092000	412006801	1948	1950	1950	1948	1148
682	20240103	091900	409770421	1948	1951	1951	1946	2388
683	20240103	091800	405120195	1950	1953	1953	1946	4173
684	20240103	091700	396982323	1951	1953	1953	1951	8591
685	20240103	091600	380215274	1953	1953	1953	1952	989
686	20240103	091500	378283807	1953	1954	1954	1952	1642
687	20240103	091400	375077409	1954	1955	1956	1954	6746
688	20240103	091300	361890290	1955	1957	1958	1955	1993
689	20240103	091200	357992091	1957	1952	1959	1952	22155
690	20240103	091100	314664311	1952	1941	1952	1940	18657
691	20240103	091000	278303672	1940	1944	1944	1940	14867
692	20240103	090900	249430259	1944	1945	1949	1943	7244
693	20240103	090800	235345071	1945	1950	1950	1945	4684
694	20240103	090700	226225733	1950	1952	1952	1950	3998
695	20240103	090600	218425399	1952	1951	1952	1947	31559
696	20240103	090500	156867078	1951	1953	1953	1950	745
697	20240103	090400	155413493	1950	1952	1952	1943	4651
698	20240103	090300	146346863	1950	1940	1950	1940	12671
699	20240103	090200	121677211	1940	1946	1949	1939	13260
700	20240103	090100	95892404	1945	1927	1945	1927	8452
701	20240103	090000	79534429	1927	1926	1933	1926	41285