KissMeData/057680/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193900	23246283152	1863	1863	1863	1863	59988
3	20240111	193800	23246283152	1863	1863	1863	1863	0
4	20240111	193700	23246283152	1863	1863	1863	1863	0
5	20240111	193600	23246283152	1863	1863	1863	1863	0
6	20240111	193500	23246283152	1863	1863	1863	1863	0
7	20240111	193400	23246283152	1863	1863	1863	1863	0
8	20240111	193300	23246283152	1863	1863	1863	1863	0
9	20240111	193200	23246283152	1863	1863	1863	1863	0
10	20240111	193100	23246283152	1863	1863	1863	1863	0
11	20240111	193000	23246283152	1863	1863	1863	1863	0
12	20240111	192900	23246283152	1863	1863	1863	1863	0
13	20240111	192800	23246283152	1863	1863	1863	1863	0
14	20240111	192700	23246283152	1863	1863	1863	1863	0
15	20240111	192600	23246283152	1863	1863	1863	1863	0
16	20240111	192500	23246283152	1863	1863	1863	1863	0
17	20240111	192400	23246283152	1863	1863	1863	1863	0
18	20240111	192300	23246283152	1863	1863	1863	1863	0
19	20240111	192200	23246283152	1863	1863	1863	1863	0
20	20240111	192100	23246283152	1863	1863	1863	1863	0
21	20240111	192000	23246283152	1863	1863	1863	1863	0
22	20240111	191900	23246283152	1863	1863	1863	1863	0
23	20240111	191800	23246283152	1863	1863	1863	1863	0
24	20240111	191700	23246283152	1863	1863	1863	1863	0
25	20240111	191600	23246283152	1863	1863	1863	1863	0
26	20240111	191500	23246283152	1863	1863	1863	1863	0
27	20240111	191400	23246283152	1863	1863	1863	1863	0
28	20240111	191300	23246283152	1863	1863	1863	1863	0
29	20240111	191200	23246283152	1863	1863	1863	1863	0
30	20240111	191100	23246283152	1863	1863	1863	1863	0
31	20240111	191000	23246283152	1863	1863	1863	1863	0
32	20240111	190900	23246283152	1863	1863	1863	1863	59988
33	20240111	190800	23246283152	1863	1863	1863	1863	0
34	20240111	190700	23246283152	1863	1863	1863	1863	0
35	20240111	190600	23246283152	1863	1863	1863	1863	0
36	20240111	190500	23246283152	1863	1863	1863	1863	0
37	20240111	190400	23246283152	1863	1863	1863	1863	0
38	20240111	190300	23246283152	1863	1863	1863	1863	0
39	20240111	190200	23246283152	1863	1863	1863	1863	0
40	20240111	190100	23246283152	1863	1863	1863	1863	0
41	20240111	190000	23246283152	1863	1863	1863	1863	0
42	20240111	185900	23246283152	1863	1863	1863	1863	0
43	20240111	185800	23246283152	1863	1863	1863	1863	0
44	20240111	185700	23246283152	1863	1863	1863	1863	0
45	20240111	185600	23246283152	1863	1863	1863	1863	0
46	20240111	185500	23246283152	1863	1863	1863	1863	0
47	20240111	185400	23246283152	1863	1863	1863	1863	0
48	20240111	185300	23246283152	1863	1863	1863	1863	0
49	20240111	185200	23246283152	1863	1863	1863	1863	0
50	20240111	185100	23246283152	1863	1863	1863	1863	0
51	20240111	185000	23246283152	1863	1863	1863	1863	0
52	20240111	184900	23246283152	1863	1863	1863	1863	0
53	20240111	184800	23246283152	1863	1863	1863	1863	0
54	20240111	184700	23246283152	1863	1863	1863	1863	0
55	20240111	184600	23246283152	1863	1863	1863	1863	0
56	20240111	184500	23246283152	1863	1863	1863	1863	0
57	20240111	184400	23246283152	1863	1863	1863	1863	0
58	20240111	184300	23246283152	1863	1863	1863	1863	0
59	20240111	184200	23246283152	1863	1863	1863	1863	0
60	20240111	184100	23246283152	1863	1863	1863	1863	0
61	20240111	184000	23246283152	1863	1863	1863	1863	0
62	20240111	183900	23246283152	1863	1863	1863	1863	59988
63	20240111	183800	23246283152	1863	1863	1863	1863	0
64	20240111	183700	23246283152	1863	1863	1863	1863	0
65	20240111	183600	23246283152	1863	1863	1863	1863	0
66	20240111	183500	23246283152	1863	1863	1863	1863	0
67	20240111	183400	23246283152	1863	1863	1863	1863	0
68	20240111	183300	23246283152	1863	1863	1863	1863	0
69	20240111	183200	23246283152	1863	1863	1863	1863	0
70	20240111	183100	23246283152	1863	1863	1863	1863	0
71	20240111	183000	23246283152	1863	1863	1863	1863	0
72	20240111	182900	23246283152	1863	1863	1863	1863	0
73	20240111	182800	23246283152	1863	1863	1863	1863	0
74	20240111	182700	23246283152	1863	1863	1863	1863	0
75	20240111	182600	23246283152	1863	1863	1863	1863	0
76	20240111	182500	23246283152	1863	1863	1863	1863	0
77	20240111	182400	23246283152	1863	1863	1863	1863	0
78	20240111	182300	23246283152	1863	1863	1863	1863	0
79	20240111	182200	23246283152	1863	1863	1863	1863	0
80	20240111	182100	23246283152	1863	1863	1863	1863	0
81	20240111	182000	23246283152	1863	1863	1863	1863	0
82	20240111	181900	23246283152	1863	1863	1863	1863	0
83	20240111	181800	23246283152	1863	1863	1863	1863	0
84	20240111	181700	23246283152	1863	1863	1863	1863	0
85	20240111	181600	23246283152	1863	1863	1863	1863	0
86	20240111	181500	23246283152	1863	1863	1863	1863	0
87	20240111	181400	23246283152	1863	1863	1863	1863	0
88	20240111	181300	23246283152	1863	1863	1863	1863	0
89	20240111	181200	23246283152	1863	1863	1863	1863	0
90	20240111	181100	23246283152	1863	1863	1863	1863	0
91	20240111	181000	23246283152	1863	1863	1863	1863	0
92	20240111	180900	23246283152	1863	1863	1863	1863	59988
93	20240111	180800	23246283152	1863	1863	1863	1863	0
94	20240111	180700	23246283152	1863	1863	1863	1863	0
95	20240111	180600	23246283152	1863	1863	1863	1863	0
96	20240111	180500	23246283152	1863	1863	1863	1863	0
97	20240111	180400	23246283152	1863	1863	1863	1863	0
98	20240111	180300	23246283152	1863	1863	1863	1863	0
99	20240111	180200	23246283152	1863	1863	1863	1863	0
100	20240111	180100	23246283152	1863	1863	1863	1863	0
101	20240111	180000	23246283152	1863	1863	1863	1863	0
102	20240111	175900	23246283152	1863	1863	1863	1863	0
103	20240111	175800	23246283152	1863	1863	1863	1863	0
104	20240111	175700	23246283152	1863	1863	1863	1863	0
105	20240111	175600	23246283152	1863	1863	1863	1863	0
106	20240111	175500	23246283152	1863	1863	1863	1863	0
107	20240111	175400	23246283152	1863	1863	1863	1863	0
108	20240111	175300	23246283152	1863	1863	1863	1863	0
109	20240111	175200	23246283152	1863	1863	1863	1863	0
110	20240111	175100	23246283152	1863	1863	1863	1863	0
111	20240111	175000	23246283152	1863	1863	1863	1863	0
112	20240111	174900	23246283152	1863	1863	1863	1863	0
113	20240111	174800	23246283152	1863	1863	1863	1863	0
114	20240111	174700	23246283152	1863	1863	1863	1863	0
115	20240111	174600	23246283152	1863	1863	1863	1863	0
116	20240111	174500	23246283152	1863	1863	1863	1863	0
117	20240111	174400	23246283152	1863	1863	1863	1863	0
118	20240111	174300	23246283152	1863	1863	1863	1863	0
119	20240111	174200	23246283152	1863	1863	1863	1863	0
120	20240111	174100	23246283152	1863	1863	1863	1863	0
121	20240111	174000	23246283152	1863	1863	1863	1863	0
122	20240111	173900	23246283152	1863	1863	1863	1863	59988
123	20240111	173800	23246283152	1863	1863	1863	1863	0
124	20240111	173700	23246283152	1863	1863	1863	1863	0
125	20240111	173600	23246283152	1863	1863	1863	1863	0
126	20240111	173500	23246283152	1863	1863	1863	1863	0
127	20240111	173400	23246283152	1863	1863	1863	1863	0
128	20240111	173300	23246283152	1863	1863	1863	1863	0
129	20240111	173200	23246283152	1863	1863	1863	1863	0
130	20240111	173100	23246283152	1863	1863	1863	1863	0
131	20240111	173000	23246283152	1863	1863	1863	1863	0
132	20240111	172900	23246283152	1863	1863	1863	1863	0
133	20240111	172800	23246283152	1863	1863	1863	1863	0
134	20240111	172700	23246283152	1863	1863	1863	1863	0
135	20240111	172600	23246283152	1863	1863	1863	1863	0
136	20240111	172500	23246283152	1863	1863	1863	1863	0
137	20240111	172400	23246283152	1863	1863	1863	1863	0
138	20240111	172300	23246283152	1863	1863	1863	1863	0
139	20240111	172200	23246283152	1863	1863	1863	1863	0
140	20240111	172100	23246283152	1863	1863	1863	1863	0
141	20240111	172000	23246283152	1863	1863	1863	1863	0
142	20240111	171900	23246283152	1863	1863	1863	1863	0
143	20240111	171800	23246283152	1863	1863	1863	1863	0
144	20240111	171700	23246283152	1863	1863	1863	1863	0
145	20240111	171600	23246283152	1863	1863	1863	1863	0
146	20240111	171500	23246283152	1863	1863	1863	1863	0
147	20240111	171400	23246283152	1863	1863	1863	1863	0
148	20240111	171300	23246283152	1863	1863	1863	1863	0
149	20240111	171200	23246283152	1863	1863	1863	1863	0
150	20240111	171100	23246283152	1863	1863	1863	1863	0
151	20240111	171000	23246283152	1863	1863	1863	1863	0
152	20240111	170900	23246283152	1863	1863	1863	1863	59988
153	20240111	170800	23246283152	1863	1863	1863	1863	0
154	20240111	170700	23246283152	1863	1863	1863	1863	0
155	20240111	170600	23246283152	1863	1863	1863	1863	0
156	20240111	170500	23246283152	1863	1863	1863	1863	0
157	20240111	170400	23246283152	1863	1863	1863	1863	0
158	20240111	170300	23246283152	1863	1863	1863	1863	0
159	20240111	170200	23246283152	1863	1863	1863	1863	0
160	20240111	170100	23246283152	1863	1863	1863	1863	0
161	20240111	170000	23246283152	1863	1863	1863	1863	0
162	20240111	165900	23246283152	1863	1863	1863	1863	0
163	20240111	165800	23246283152	1863	1863	1863	1863	0
164	20240111	165700	23246283152	1863	1863	1863	1863	0
165	20240111	165600	23246283152	1863	1863	1863	1863	0
166	20240111	165500	23246283152	1863	1863	1863	1863	0
167	20240111	165400	23246283152	1863	1863	1863	1863	0
168	20240111	165300	23246283152	1863	1863	1863	1863	0
169	20240111	165200	23246283152	1863	1863	1863	1863	0
170	20240111	165100	23246283152	1863	1863	1863	1863	0
171	20240111	165000	23246283152	1863	1863	1863	1863	0
172	20240111	164900	23246283152	1863	1863	1863	1863	0
173	20240111	164800	23246283152	1863	1863	1863	1863	0
174	20240111	164700	23246283152	1863	1863	1863	1863	0
175	20240111	164600	23246283152	1863	1863	1863	1863	0
176	20240111	164500	23246283152	1863	1863	1863	1863	0
177	20240111	164400	23246283152	1863	1863	1863	1863	0
178	20240111	164300	23246283152	1863	1863	1863	1863	0
179	20240111	164200	23246283152	1863	1863	1863	1863	0
180	20240111	164100	23246283152	1863	1863	1863	1863	0
181	20240111	164000	23246283152	1863	1863	1863	1863	0
182	20240111	163900	23246283152	1863	1863	1863	1863	59988
183	20240111	163800	23246283152	1863	1863	1863	1863	0
184	20240111	163700	23246283152	1863	1863	1863	1863	0
185	20240111	163600	23246283152	1863	1863	1863	1863	0
186	20240111	163500	23246283152	1863	1863	1863	1863	0
187	20240111	163400	23246283152	1863	1863	1863	1863	0
188	20240111	163300	23246283152	1863	1863	1863	1863	0
189	20240111	163200	23246283152	1863	1863	1863	1863	0
190	20240111	163100	23246283152	1863	1863	1863	1863	0
191	20240111	163000	23246283152	1863	1863	1863	1863	0
192	20240111	162900	23246283152	1863	1863	1863	1863	0
193	20240111	162800	23246283152	1863	1863	1863	1863	0
194	20240111	162700	23246283152	1863	1863	1863	1863	0
195	20240111	162600	23246283152	1863	1863	1863	1863	0
196	20240111	162500	23246283152	1863	1863	1863	1863	0
197	20240111	162400	23246283152	1863	1863	1863	1863	0
198	20240111	162300	23246283152	1863	1863	1863	1863	0
199	20240111	162200	23246283152	1863	1863	1863	1863	0
200	20240111	162100	23246283152	1863	1863	1863	1863	0
201	20240111	162000	23246283152	1863	1863	1863	1863	0
202	20240111	161900	23246283152	1863	1863	1863	1863	0
203	20240111	161800	23246283152	1863	1863	1863	1863	0
204	20240111	161700	23246283152	1863	1863	1863	1863	0
205	20240111	161600	23246283152	1863	1863	1863	1863	0
206	20240111	161500	23246283152	1863	1863	1863	1863	0
207	20240111	161400	23246283152	1863	1863	1863	1863	0
208	20240111	161300	23246283152	1863	1863	1863	1863	0
209	20240111	161200	23246283152	1863	1863	1863	1863	0
210	20240111	161100	23246283152	1863	1863	1863	1863	0
211	20240111	161000	23246283152	1863	1863	1863	1863	0
212	20240111	160900	23246283152	1863	1863	1863	1863	59988
213	20240111	160800	23246283152	1863	1863	1863	1863	0
214	20240111	160700	23246283152	1863	1863	1863	1863	0
215	20240111	160600	23246283152	1863	1863	1863	1863	0
216	20240111	160500	23246283152	1863	1863	1863	1863	0
217	20240111	160400	23246283152	1863	1863	1863	1863	0
218	20240111	160300	23246283152	1863	1863	1863	1863	0
219	20240111	160200	23246283152	1863	1863	1863	1863	0
220	20240111	160100	23246283152	1863	1863	1863	1863	0
221	20240111	160000	23246283152	1863	1863	1863	1863	0
222	20240111	155900	23246283152	1863	1863	1863	1863	0
223	20240111	155800	23246283152	1863	1863	1863	1863	0
224	20240111	155700	23246283152	1863	1863	1863	1863	0
225	20240111	155600	23246283152	1863	1863	1863	1863	0
226	20240111	155500	23246283152	1863	1863	1863	1863	0
227	20240111	155400	23246283152	1863	1863	1863	1863	0
228	20240111	155300	23246283152	1863	1863	1863	1863	0
229	20240111	155200	23246283152	1863	1863	1863	1863	0
230	20240111	155100	23246283152	1863	1863	1863	1863	0
231	20240111	155000	23246283152	1863	1863	1863	1863	0
232	20240111	154900	23246283152	1863	1863	1863	1863	0
233	20240111	154800	23246283152	1863	1863	1863	1863	0
234	20240111	154700	23246283152	1863	1863	1863	1863	0
235	20240111	154600	23246283152	1863	1863	1863	1863	0
236	20240111	154500	23246283152	1863	1863	1863	1863	0
237	20240111	154400	23246283152	1863	1863	1863	1863	0
238	20240111	154300	23246283152	1863	1863	1863	1863	0
239	20240111	154200	23246283152	1863	1863	1863	1863	0
240	20240111	154100	23246283152	1863	1863	1863	1863	0
241	20240111	154000	23246283152	1863	1863	1863	1863	0
242	20240111	153900	23246283152	1863	1863	1863	1863	59988
243	20240111	153800	23246283152	1863	1863	1863	1863	0
244	20240111	153700	23246283152	1863	1863	1863	1863	0
245	20240111	153600	23246283152	1863	1863	1863	1863	0
246	20240111	153500	23246283152	1863	1863	1863	1863	0
247	20240111	153400	23246283152	1863	1863	1863	1863	0
248	20240111	153300	23246283152	1863	1863	1863	1863	0
249	20240111	153200	23246283152	1863	1863	1863	1863	0
250	20240111	153100	23246283152	1863	1863	1863	1863	0
251	20240111	153000	23246283152	1863	1863	1863	1863	59988
252	20240111	152900	23134525508	1840	1840	1840	1840	0
253	20240111	152800	23134525508	1840	1840	1840	1840	0
254	20240111	152700	23134525508	1840	1840	1840	1840	0
255	20240111	152600	23134525508	1840	1840	1840	1840	0
256	20240111	152500	23134525508	1840	1840	1840	1840	0
257	20240111	152400	23134525508	1840	1840	1840	1840	0
258	20240111	152300	23134525508	1840	1840	1840	1840	0
259	20240111	152200	23134525508	1840	1840	1840	1840	0
260	20240111	152100	23134525508	1840	1840	1840	1840	0
261	20240111	152000	23134525508	1840	1840	1840	1840	0
262	20240111	151900	23134525508	1840	1834	1840	1831	49763
263	20240111	151800	23043215060	1834	1837	1839	1832	28975
264	20240111	151700	22990045805	1837	1837	1852	1830	35738
265	20240111	151600	22924356333	1852	1861	1862	1830	106444
266	20240111	151500	22727725250	1861	1882	1882	1859	50269
267	20240111	151400	22633718549	1882	1882	1888	1880	25659
268	20240111	151300	22585411950	1882	1886	1898	1882	25454
269	20240111	151200	22537389783	1885	1907	1908	1883	87987
270	20240111	151100	22370345093	1907	1897	1908	1894	128809
271	20240111	151000	22125335313	1897	1880	1897	1879	60622
272	20240111	150900	22010801152	1880	1872	1880	1870	24651
273	20240111	150800	21964593012	1872	1863	1872	1862	9728
274	20240111	150700	21946416577	1863	1868	1870	1862	11818
275	20240111	150600	21924372172	1870	1866	1871	1866	18898
276	20240111	150500	21889081862	1866	1867	1867	1865	20876
277	20240111	150400	21850127461	1867	1867	1868	1866	19396
278	20240111	150300	21813912590	1867	1870	1871	1867	18434
279	20240111	150200	21779476003	1870	1872	1874	1870	4515
280	20240111	150100	21771023064	1868	1868	1875	1867	16177
281	20240111	150000	21740763101	1875	1871	1876	1868	15225
282	20240111	145900	21712266165	1871	1874	1874	1871	2773
283	20240111	145800	21707073346	1875	1870	1876	1870	12539
284	20240111	145700	21683594278	1870	1876	1876	1869	8310
285	20240111	145600	21668039920	1876	1877	1885	1871	25477
286	20240111	145500	21620240157	1876	1878	1884	1875	12860
287	20240111	145400	21596076058	1878	1872	1878	1871	14473
288	20240111	145300	21568961614	1872	1870	1875	1870	10479
289	20240111	145200	21549345656	1872	1876	1877	1870	20341
290	20240111	145100	21511239152	1876	1881	1885	1876	21879
291	20240111	145000	21470078657	1880	1877	1883	1877	9435
292	20240111	144900	21452341673	1877	1883	1883	1877	6870
293	20240111	144800	21439425846	1881	1878	1882	1874	13920
294	20240111	144700	21413261125	1880	1876	1880	1874	11963
295	20240111	144600	21390801149	1876	1878	1878	1874	7387
296	20240111	144500	21376945884	1874	1880	1880	1873	9576
297	20240111	144400	21358966984	1880	1880	1882	1875	13931
298	20240111	144300	21332803561	1880	1866	1882	1862	32067
299	20240111	144200	21272590715	1859	1857	1866	1851	14964
300	20240111	144100	21244815088	1857	1870	1870	1856	10987
301	20240111	144000	21224355501	1870	1875	1879	1867	20157
302	20240111	143900	21186621921	1874	1872	1880	1871	4246
303	20240111	143800	21178653041	1871	1875	1875	1870	19435
304	20240111	143700	21142257100	1875	1883	1885	1875	12941
305	20240111	143600	21117921372	1883	1875	1883	1872	12663
306	20240111	143500	21094110606	1871	1886	1886	1862	80677
307	20240111	143400	20942503537	1884	1882	1889	1881	29361
308	20240111	143300	20887141497	1882	1883	1894	1880	63263
309	20240111	143200	20767811570	1883	1863	1890	1863	57640
310	20240111	143100	20659574530	1864	1867	1867	1856	9725
311	20240111	143000	20641482445	1867	1858	1867	1851	24563
312	20240111	142900	20595793703	1855	1867	1867	1852	17459
313	20240111	142800	20563329171	1867	1864	1867	1861	14910
314	20240111	142700	20535528586	1864	1860	1864	1856	19284
315	20240111	142600	20499623331	1861	1850	1861	1850	13320
316	20240111	142500	20474891590	1850	1852	1856	1850	4411
317	20240111	142400	20466724628	1852	1855	1856	1851	4724
318	20240111	142300	20457968444	1856	1856	1857	1856	10749
319	20240111	142200	20438013672	1851	1851	1852	1849	12160
320	20240111	142100	20415511146	1850	1857	1857	1849	5606
321	20240111	142000	20405131741	1857	1858	1858	1853	3723
322	20240111	141900	20398228080	1856	1865	1865	1854	21573
323	20240111	141800	20358115682	1865	1863	1865	1862	4535
324	20240111	141700	20349660197	1863	1861	1863	1860	5534
325	20240111	141600	20339358038	1861	1860	1862	1860	1106
326	20240111	141500	20337300839	1860	1860	1863	1860	10426
327	20240111	141400	20317891858	1860	1856	1860	1855	6341
328	20240111	141300	20306112724	1859	1859	1859	1854	3904
329	20240111	141200	20298870708	1859	1855	1860	1855	10240
330	20240111	141100	20279837412	1854	1846	1855	1846	12188
331	20240111	141000	20257260803	1846	1844	1846	1842	9917
332	20240111	140900	20238968877	1844	1844	1846	1843	3563
333	20240111	140800	20232399364	1844	1842	1848	1842	6043
334	20240111	140700	20221251904	1841	1854	1854	1839	16679
335	20240111	140600	20190463881	1852	1852	1855	1851	2690
336	20240111	140500	20185482108	1852	1857	1857	1850	16842
337	20240111	140400	20154295635	1857	1856	1858	1856	2506
338	20240111	140300	20149642638	1855	1859	1861	1855	10618
339	20240111	140200	20129927333	1860	1859	1863	1857	4986
340	20240111	140100	20120660591	1857	1856	1865	1856	3696
341	20240111	140000	20113799044	1856	1863	1863	1856	15896
342	20240111	135900	20084220626	1863	1867	1867	1863	4030
343	20240111	135800	20076710494	1863	1859	1868	1858	11229
344	20240111	135700	20055811067	1859	1858	1860	1857	4054
345	20240111	135600	20048278892	1860	1857	1860	1856	3931
346	20240111	135500	20040974736	1857	1860	1861	1856	8281
347	20240111	135400	20025584782	1858	1863	1863	1856	4824
348	20240111	135300	20016621015	1858	1857	1864	1857	4785
349	20240111	135200	20007731349	1858	1868	1868	1858	17780
350	20240111	135100	19974666298	1868	1867	1869	1860	6969
351	20240111	135000	19961673357	1867	1865	1867	1862	4880
352	20240111	134900	19952576717	1864	1865	1868	1864	4285
353	20240111	134800	19944585568	1865	1870	1871	1865	3921
354	20240111	134700	19937267611	1871	1872	1872	1865	1541
355	20240111	134600	19934386503	1870	1864	1876	1864	16591
356	20240111	134500	19903399538	1864	1865	1865	1864	15680
357	20240111	134400	19874162820	1865	1859	1867	1859	12858
358	20240111	134300	19850205568	1859	1859	1861	1855	6987
359	20240111	134200	19837214156	1859	1864	1867	1856	12920
360	20240111	134100	19813176063	1864	1856	1865	1853	5555
361	20240111	134000	19802859534	1855	1863	1865	1855	9582
362	20240111	133900	19785044533	1864	1860	1865	1860	1674
363	20240111	133800	19781923800	1864	1865	1865	1857	4412
364	20240111	133700	19773723523	1865	1865	1867	1861	5306
365	20240111	133600	19763825105	1865	1860	1877	1856	8712
366	20240111	133500	19747577226	1855	1855	1888	1846	40144
367	20240111	133400	19673105028	1855	1842	1855	1842	20058
368	20240111	133300	19636015473	1841	1847	1847	1834	31859
369	20240111	133200	19577463159	1850	1856	1856	1835	45738
370	20240111	133100	19492912905	1856	1866	1866	1856	23889
371	20240111	133000	19448534413	1867	1861	1868	1860	17854
372	20240111	132900	19415308382	1861	1866	1866	1860	31067
373	20240111	132800	19357404726	1866	1872	1872	1866	29921
374	20240111	132700	19301492269	1872	1886	1888	1872	18066
375	20240111	132600	19267546870	1886	1890	1890	1886	17732
376	20240111	132500	19234060876	1890	1886	1893	1886	11526
377	20240111	132400	19212273011	1886	1888	1888	1878	4417
378	20240111	132300	19203953684	1888	1879	1888	1875	9988
379	20240111	132200	19185134305	1887	1875	1887	1875	14982
380	20240111	132100	19156920495	1880	1873	1880	1870	35122
381	20240111	132000	19091198128	1873	1880	1881	1873	7581
382	20240111	131900	19076974050	1881	1880	1881	1880	4909
383	20240111	131800	19067744022	1880	1880	1880	1874	9872
384	20240111	131700	19049218879	1880	1881	1881	1878	5027
385	20240111	131600	19039768230	1881	1879	1885	1878	4998
386	20240111	131500	19030380652	1879	1884	1885	1878	17720
387	20240111	131400	18997057223	1885	1885	1889	1884	4800
388	20240111	131300	18988009855	1885	1892	1895	1885	15918
389	20240111	131200	18957942356	1895	1892	1897	1892	6851
390	20240111	131100	18944974058	1897	1899	1900	1892	12504
391	20240111	131000	18921255292	1899	1892	1899	1891	6095
392	20240111	130900	18909707171	1892	1888	1892	1887	3609
393	20240111	130800	18902886432	1887	1898	1899	1887	25492
394	20240111	130700	18854578656	1898	1900	1901	1895	25419
395	20240111	130600	18806307374	1900	1887	1900	1887	28344
396	20240111	130500	18752614654	1887	1881	1888	1879	21115
397	20240111	130400	18712879970	1881	1875	1881	1875	6214
398	20240111	130300	18701200778	1879	1881	1881	1873	39287
399	20240111	130200	18627537093	1879	1882	1882	1879	8379
400	20240111	130100	18611776634	1879	1883	1883	1879	11102
401	20240111	130000	18590902748	1883	1880	1883	1877	23612
402	20240111	125900	18546495329	1879	1883	1883	1879	15612
403	20240111	125800	18517129606	1880	1880	1887	1872	15835
404	20240111	125700	18487355170	1880	1897	1905	1861	76247
405	20240111	125600	18344088079	1905	1906	1908	1894	59552
406	20240111	125500	18230837936	1906	1913	1915	1906	40634
407	20240111	125400	18153205323	1915	1913	1916	1911	41750
408	20240111	125300	18073362353	1913	1911	1919	1911	50880
409	20240111	125200	17975984401	1911	1907	1911	1904	26131
410	20240111	125100	17926093883	1907	1900	1908	1897	50306
411	20240111	125000	17830364776	1900	1904	1906	1900	27010
412	20240111	124900	17778949190	1903	1900	1904	1899	34260
413	20240111	124800	17713807247	1900	1896	1900	1895	21025
414	20240111	124700	17673936616	1896	1906	1906	1896	31512
415	20240111	124600	17614007566	1906	1911	1911	1906	29589
416	20240111	124500	17557517301	1910	1896	1913	1895	80132
417	20240111	124400	17404975113	1895	1894	1899	1892	13651
418	20240111	124300	17379119436	1894	1900	1900	1892	12385
419	20240111	124200	17355646558	1900	1905	1905	1895	34401
420	20240111	124100	17290218361	1904	1898	1906	1898	52816
421	20240111	124000	17189740386	1898	1903	1904	1896	41768
422	20240111	123900	17110335496	1904	1892	1904	1891	78084
423	20240111	123800	16962102471	1892	1890	1892	1888	42528
424	20240111	123700	16881709814	1890	1891	1891	1886	31382
425	20240111	123600	16822432573	1890	1887	1892	1886	47128
426	20240111	123500	16733365867	1890	1872	1890	1872	49821
427	20240111	123400	16639486262	1872	1878	1883	1872	6856
428	20240111	123300	16626604309	1883	1873	1883	1871	15457
429	20240111	123200	16597556324	1870	1868	1873	1866	10849
430	20240111	123100	16577285713	1868	1870	1870	1868	7067
431	20240111	123000	16564074908	1870	1870	1870	1868	7698
432	20240111	122900	16549679856	1868	1868	1873	1867	6905
433	20240111	122800	16536782468	1870	1879	1880	1870	10674
434	20240111	122700	16516783263	1871	1881	1883	1868	25199
435	20240111	122600	16469552189	1881	1869	1885	1869	23705
436	20240111	122500	16425034271	1870	1865	1870	1865	6868
437	20240111	122400	16412211704	1865	1870	1873	1864	6466
438	20240111	122300	16400135947	1871	1858	1871	1858	25629
439	20240111	122200	16352354427	1862	1855	1863	1855	28768
440	20240111	122100	16298966468	1855	1867	1867	1852	15203
441	20240111	122000	16270717194	1866	1866	1867	1860	6344
442	20240111	121900	16258886653	1866	1872	1874	1866	6155
443	20240111	121800	16247385840	1862	1863	1883	1862	9903
444	20240111	121700	16228844758	1882	1856	1886	1856	21566
445	20240111	121600	16188602103	1856	1867	1867	1856	25314
446	20240111	121500	16141458957	1866	1877	1877	1866	34495
447	20240111	121400	16076827555	1881	1888	1888	1876	32083
448	20240111	121300	16016517214	1888	1890	1890	1883	7269
449	20240111	121200	16002786409	1889	1879	1890	1878	16532
450	20240111	121100	15971650806	1878	1883	1883	1878	32971
451	20240111	121000	15909715177	1880	1886	1888	1879	8514
452	20240111	120900	15893700242	1883	1890	1891	1882	18192
453	20240111	120800	15859341080	1890	1877	1891	1876	76988
454	20240111	120700	15714462458	1877	1878	1880	1876	12702
455	20240111	120600	15690614371	1878	1887	1893	1877	42451
456	20240111	120500	15610641263	1884	1886	1899	1884	47290
457	20240111	120400	15521188870	1886	1899	1903	1880	163377
458	20240111	120300	15211012992	1897	1876	1899	1876	61794
459	20240111	120200	15094074675	1882	1889	1897	1866	107250
460	20240111	120100	14891703213	1887	1843	1889	1842	94174
461	20240111	120000	14716120061	1842	1832	1843	1832	30688
462	20240111	115900	14659756992	1833	1829	1834	1829	8264
463	20240111	115800	14644622086	1830	1823	1831	1820	9415
464	20240111	115700	14627461950	1823	1834	1835	1822	28916
465	20240111	115600	14574522198	1834	1823	1835	1823	42247
466	20240111	115500	14497259738	1824	1817	1824	1817	23472
467	20240111	115400	14454534560	1817	1811	1818	1811	12584
468	20240111	115300	14431695886	1812	1811	1812	1809	9193
469	20240111	115200	14415047762	1810	1809	1810	1808	6450
470	20240111	115100	14403375449	1810	1807	1810	1806	6186
471	20240111	115000	14392193115	1806	1798	1806	1798	3863
472	20240111	114900	14385229888	1797	1797	1798	1797	12244
473	20240111	114800	14363226249	1797	1799	1800	1797	18804
474	20240111	114700	14329405038	1800	1804	1804	1800	6892
475	20240111	114600	14316996175	1801	1804	1804	1800	4028
476	20240111	114500	14309739082	1804	1804	1807	1800	4537
477	20240111	114400	14301551323	1801	1799	1801	1798	10310
478	20240111	114300	14283008768	1799	1800	1800	1799	4550
479	20240111	114200	14274819920	1800	1800	1807	1800	4665
480	20240111	114100	14266416714	1800	1811	1811	1800	31273
481	20240111	114000	14210021918	1811	1806	1813	1804	24567
482	20240111	113900	14165582326	1806	1801	1809	1801	14413
483	20240111	113800	14139557271	1801	1803	1803	1795	14497
484	20240111	113700	14113485376	1799	1813	1813	1799	29170
485	20240111	113600	14060874901	1813	1817	1817	1807	18958
486	20240111	113500	14026551857	1817	1806	1818	1806	43625
487	20240111	113400	13947382038	1806	1816	1816	1806	14360
488	20240111	113300	13921384483	1816	1812	1820	1806	47030
489	20240111	113200	13836125113	1814	1808	1815	1798	32754
490	20240111	113100	13776988240	1808	1804	1818	1791	62969
491	20240111	113000	13663118473	1804	1789	1804	1788	26913
492	20240111	112900	13614687847	1789	1783	1789	1780	14340
493	20240111	112800	13589085356	1783	1776	1784	1773	25909
494	20240111	112700	13543044437	1776	1778	1786	1776	12793
495	20240111	112600	13520283573	1778	1770	1780	1766	27705
496	20240111	112500	13471218906	1772	1781	1781	1770	40010
497	20240111	112400	13400260866	1779	1803	1805	1779	88045
498	20240111	112300	13242318818	1803	1802	1810	1798	24554
499	20240111	112200	13198078620	1801	1801	1808	1796	20730
500	20240111	112100	13160732819	1801	1802	1802	1793	26642
501	20240111	112000	13112829870	1800	1802	1802	1799	9302
502	20240111	111900	13096085705	1802	1800	1803	1797	9941
503	20240111	111800	13078183775	1800	1806	1819	1797	33625
504	20240111	111700	13017480873	1808	1795	1810	1795	25168
505	20240111	111600	12972101500	1799	1799	1799	1795	3979
506	20240111	111500	12964951878	1800	1799	1804	1798	29522
507	20240111	111400	12911819421	1799	1788	1800	1788	2720
508	20240111	111300	12906936556	1788	1786	1789	1785	5813
509	20240111	111200	12896554916	1786	1784	1788	1783	10092
510	20240111	111100	12878543190	1790	1792	1793	1781	39243
511	20240111	111000	12808408790	1793	1799	1799	1792	15452
512	20240111	110900	12780659191	1799	1800	1803	1795	24922
513	20240111	110800	12735778895	1801	1799	1801	1796	25887
514	20240111	110700	12689220244	1797	1796	1800	1793	23076
515	20240111	110600	12647769133	1801	1793	1801	1791	35883
516	20240111	110500	12583329067	1791	1797	1797	1785	32206
517	20240111	110400	12525700257	1797	1843	1847	1791	138739
518	20240111	110300	12273357506	1837	1830	1844	1824	52407
519	20240111	110200	12177190576	1830	1820	1834	1817	34687
520	20240111	110100	12113718070	1816	1804	1816	1802	29255
521	20240111	110000	12060824969	1805	1813	1813	1804	12890
522	20240111	105900	12037540114	1816	1831	1831	1814	28862
523	20240111	105800	11985057945	1820	1825	1832	1819	33289
524	20240111	105700	11924420967	1825	1832	1832	1824	2115
525	20240111	105600	11920558935	1833	1831	1835	1824	17806
526	20240111	105500	11888011627	1837	1839	1840	1828	7711
527	20240111	105400	11873877790	1839	1826	1843	1824	18043
528	20240111	105300	11840752671	1826	1836	1836	1821	13043
529	20240111	105200	11816941614	1837	1827	1847	1814	5682
530	20240111	105100	11806573420	1800	1849	1849	1773	96564
531	20240111	105000	11631369217	1849	1842	1851	1842	3807
532	20240111	104900	11624326590	1840	1840	1850	1838	7303
533	20240111	104800	11610888772	1839	1841	1853	1839	32549
534	20240111	104700	11550876918	1842	1853	1853	1842	16614
535	20240111	104600	11520214823	1853	1853	1853	1846	12568
536	20240111	104500	11496972497	1853	1850	1855	1849	2950
537	20240111	104400	11491513987	1850	1858	1863	1850	34033
538	20240111	104300	11428339229	1859	1858	1859	1851	2128
539	20240111	104200	11424387807	1859	1854	1860	1850	16393
540	20240111	104100	11394010760	1852	1853	1854	1851	4785
541	20240111	104000	11385150115	1853	1849	1853	1849	2690
542	20240111	103900	11380174078	1850	1855	1855	1848	23799
543	20240111	103800	11336131257	1855	1860	1860	1855	18453
544	20240111	103700	11301854856	1861	1867	1869	1858	19221
545	20240111	103600	11266057102	1870	1864	1870	1862	14603
546	20240111	103500	11238797222	1864	1862	1865	1860	19934
547	20240111	103400	11201670248	1862	1864	1864	1862	3788
548	20240111	103300	11194615075	1864	1865	1865	1862	5497
549	20240111	103200	11184371556	1865	1869	1870	1864	9750
550	20240111	103100	11166159621	1867	1864	1870	1864	10574
551	20240111	103000	11146418393	1865	1867	1867	1857	5361
552	20240111	102900	11136438948	1867	1848	1869	1842	18619
553	20240111	102800	11101854771	1850	1856	1870	1830	69926
554	20240111	102700	10972758035	1855	1880	1880	1855	29829
555	20240111	102600	10917053508	1880	1890	1890	1878	13276
556	20240111	102500	10892039320	1894	1889	1895	1889	8413
557	20240111	102400	10876137128	1897	1886	1897	1886	18597
558	20240111	102300	10840982427	1885	1872	1885	1865	29842
559	20240111	102200	10785138016	1873	1876	1879	1872	4644
560	20240111	102100	10776436054	1880	1879	1886	1877	30657
561	20240111	102000	10718813419	1879	1884	1889	1862	60273
562	20240111	101900	10605467869	1883	1884	1895	1883	14923
563	20240111	101800	10577342489	1884	1884	1895	1884	11063
564	20240111	101700	10556494722	1896	1899	1899	1884	22385
565	20240111	101600	10514156711	1899	1893	1901	1890	58905
566	20240111	101500	10402481768	1893	1900	1900	1893	27998
567	20240111	101400	10349311940	1900	1902	1902	1895	8811
568	20240111	101300	10332565628	1902	1893	1902	1888	56648
569	20240111	101200	10225217674	1893	1893	1897	1892	8113
570	20240111	101100	10209860881	1892	1897	1901	1892	7693
571	20240111	101000	10195267987	1899	1891	1899	1891	32816
572	20240111	100900	10133185361	1891	1893	1902	1890	22962
573	20240111	100800	10089750654	1893	1906	1906	1892	21713
574	20240111	100700	10048468496	1910	1911	1913	1906	38561
575	20240111	100600	9974801858	1911	1889	1911	1888	89483
576	20240111	100500	9804640494	1888	1886	1900	1878	14967
577	20240111	100400	9776355132	1886	1871	1895	1870	31212
578	20240111	100300	9717729028	1876	1885	1890	1871	40089
579	20240111	100200	9642429178	1885	1899	1899	1883	28577
580	20240111	100100	9588495015	1898	1899	1899	1889	26819
581	20240111	100000	9537743326	1900	1906	1906	1891	19601
582	20240111	095900	9500529686	1906	1898	1910	1898	74599
583	20240111	095800	9358414056	1898	1879	1898	1878	38539
584	20240111	095700	9285687129	1880	1887	1890	1880	15618
585	20240111	095600	9256240670	1887	1886	1888	1885	12075
586	20240111	095500	9233460251	1886	1895	1896	1886	13838
587	20240111	095400	9207271889	1897	1893	1903	1887	73950
588	20240111	095300	9067268439	1893	1883	1910	1872	137980
589	20240111	095200	8805090275	1883	1851	1896	1851	110929
590	20240111	095100	8596276594	1853	1863	1864	1848	47171
591	20240111	095000	8508959700	1851	1863	1865	1850	29867
592	20240111	094900	8453498588	1863	1868	1871	1855	28049
593	20240111	094800	8401282395	1861	1873	1874	1856	49152
594	20240111	094700	8309704098	1873	1886	1886	1865	42402
595	20240111	094600	8230248283	1879	1898	1910	1853	104951
596	20240111	094500	8033172966	1898	1922	1936	1898	91046
597	20240111	094400	7858412181	1922	1932	1939	1905	62867
598	20240111	094300	7737134421	1932	1950	1960	1932	128477
599	20240111	094200	7486827048	1950	1908	1950	1908	158222
600	20240111	094100	7181667971	1908	1900	1920	1896	104113
601	20240111	094000	6982771608	1903	1898	1909	1893	140210
602	20240111	093900	6716074402	1898	1900	1900	1885	58703
603	20240111	093800	6604986935	1900	1867	1900	1867	138151
604	20240111	093700	6344054702	1867	1872	1872	1843	41614
605	20240111	093600	6266659587	1875	1871	1889	1871	105570
606	20240111	093500	6067949789	1871	1867	1883	1867	68653
607	20240111	093400	5939119543	1863	1850	1868	1838	37117
608	20240111	093300	5870234713	1837	1839	1855	1835	37855
609	20240111	093200	5800308441	1834	1851	1851	1830	73820
610	20240111	093100	5664518373	1851	1857	1857	1848	17678
611	20240111	093000	5631783336	1857	1861	1883	1841	67388
612	20240111	092900	5506312677	1861	1884	1885	1854	42067
613	20240111	092800	5427689881	1884	1867	1895	1867	94263
614	20240111	092700	5250222389	1871	1842	1871	1836	70266
615	20240111	092600	5120172863	1842	1835	1892	1831	175729
616	20240111	092500	4794985578	1840	1890	1892	1806	178392
617	20240111	092400	4464207749	1891	1909	1915	1871	203273
618	20240111	092300	4079038309	1905	1893	1975	1870	225699
619	20240111	092200	3647845370	1869	1869	1869	1869	0
620	20240111	092100	3647845370	1869	1829	1869	1822	241865
621	20240111	092000	3201800755	1828	1822	1828	1805	96789
622	20240111	091900	3026076508	1822	1777	1827	1776	174713
623	20240111	091800	2710990863	1777	1781	1783	1775	26415
624	20240111	091700	2664018721	1780	1791	1793	1773	39949
625	20240111	091600	2592581374	1792	1736	1798	1727	125547
626	20240111	091500	2370154247	1736	1731	1740	1722	22207
627	20240111	091400	2331761006	1731	1747	1750	1731	38566
628	20240111	091300	2264776437	1751	1752	1756	1740	51693
629	20240111	091200	2174515622	1744	1746	1759	1741	23006
630	20240111	091100	2134386048	1746	1732	1768	1732	79953
631	20240111	091000	1994084672	1744	1773	1773	1730	88416
632	20240111	090900	1839478285	1762	1795	1800	1755	129322
633	20240111	090800	1608683284	1792	1725	1800	1725	273135
634	20240111	090700	1125074888	1725	1728	1730	1714	17323
635	20240111	090600	1095304493	1733	1734	1748	1717	40617
636	20240111	090500	1025134682	1739	1700	1757	1700	80966
637	20240111	090400	884659298	1700	1747	1760	1660	117777
638	20240111	090300	682639116	1747	1694	1770	1675	236756
639	20240111	090200	272208851	1690	1700	1718	1690	160089
640	20240111	090100	0	1548	1548	1548	1548	0
641	20240111	090000	0	1548	1548	1548	1548	0