KissMeData/205470/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203900	1985471898	1922	1922	1922	1922	21033
3	20240108	203800	1985471898	1922	1922	1922	1922	0
4	20240108	203700	1985471898	1922	1922	1922	1922	0
5	20240108	203600	1985471898	1922	1922	1922	1922	0
6	20240108	203500	1985471898	1922	1922	1922	1922	0
7	20240108	203400	1985471898	1922	1922	1922	1922	0
8	20240108	203300	1985471898	1922	1922	1922	1922	0
9	20240108	203200	1985471898	1922	1922	1922	1922	0
10	20240108	203100	1985471898	1922	1922	1922	1922	0
11	20240108	203000	1985471898	1922	1922	1922	1922	0
12	20240108	202900	1985471898	1922	1922	1922	1922	0
13	20240108	202800	1985471898	1922	1922	1922	1922	0
14	20240108	202700	1985471898	1922	1922	1922	1922	0
15	20240108	202600	1985471898	1922	1922	1922	1922	0
16	20240108	202500	1985471898	1922	1922	1922	1922	0
17	20240108	202400	1985471898	1922	1922	1922	1922	0
18	20240108	202300	1985471898	1922	1922	1922	1922	0
19	20240108	202200	1985471898	1922	1922	1922	1922	0
20	20240108	202100	1985471898	1922	1922	1922	1922	0
21	20240108	202000	1985471898	1922	1922	1922	1922	0
22	20240108	201900	1985471898	1922	1922	1922	1922	0
23	20240108	201800	1985471898	1922	1922	1922	1922	0
24	20240108	201700	1985471898	1922	1922	1922	1922	0
25	20240108	201600	1985471898	1922	1922	1922	1922	0
26	20240108	201500	1985471898	1922	1922	1922	1922	0
27	20240108	201400	1985471898	1922	1922	1922	1922	0
28	20240108	201300	1985471898	1922	1922	1922	1922	0
29	20240108	201200	1985471898	1922	1922	1922	1922	0
30	20240108	201100	1985471898	1922	1922	1922	1922	0
31	20240108	201000	1985471898	1922	1922	1922	1922	0
32	20240108	200900	1985471898	1922	1922	1922	1922	21033
33	20240108	200800	1985471898	1922	1922	1922	1922	0
34	20240108	200700	1985471898	1922	1922	1922	1922	0
35	20240108	200600	1985471898	1922	1922	1922	1922	0
36	20240108	200500	1985471898	1922	1922	1922	1922	0
37	20240108	200400	1985471898	1922	1922	1922	1922	0
38	20240108	200300	1985471898	1922	1922	1922	1922	0
39	20240108	200200	1985471898	1922	1922	1922	1922	0
40	20240108	200100	1985471898	1922	1922	1922	1922	0
41	20240108	200000	1985471898	1922	1922	1922	1922	0
42	20240108	195900	1985471898	1922	1922	1922	1922	0
43	20240108	195800	1985471898	1922	1922	1922	1922	0
44	20240108	195700	1985471898	1922	1922	1922	1922	0
45	20240108	195600	1985471898	1922	1922	1922	1922	0
46	20240108	195500	1985471898	1922	1922	1922	1922	0
47	20240108	195400	1985471898	1922	1922	1922	1922	0
48	20240108	195300	1985471898	1922	1922	1922	1922	0
49	20240108	195200	1985471898	1922	1922	1922	1922	0
50	20240108	195100	1985471898	1922	1922	1922	1922	0
51	20240108	195000	1985471898	1922	1922	1922	1922	0
52	20240108	194900	1985471898	1922	1922	1922	1922	0
53	20240108	194800	1985471898	1922	1922	1922	1922	0
54	20240108	194700	1985471898	1922	1922	1922	1922	0
55	20240108	194600	1985471898	1922	1922	1922	1922	0
56	20240108	194500	1985471898	1922	1922	1922	1922	0
57	20240108	194400	1985471898	1922	1922	1922	1922	0
58	20240108	194300	1985471898	1922	1922	1922	1922	0
59	20240108	194200	1985471898	1922	1922	1922	1922	0
60	20240108	194100	1985471898	1922	1922	1922	1922	0
61	20240108	194000	1985471898	1922	1922	1922	1922	0
62	20240108	193900	1985471898	1922	1922	1922	1922	21033
63	20240108	193800	1985471898	1922	1922	1922	1922	0
64	20240108	193700	1985471898	1922	1922	1922	1922	0
65	20240108	193600	1985471898	1922	1922	1922	1922	0
66	20240108	193500	1985471898	1922	1922	1922	1922	0
67	20240108	193400	1985471898	1922	1922	1922	1922	0
68	20240108	193300	1985471898	1922	1922	1922	1922	0
69	20240108	193200	1985471898	1922	1922	1922	1922	0
70	20240108	193100	1985471898	1922	1922	1922	1922	0
71	20240108	193000	1985471898	1922	1922	1922	1922	0
72	20240108	192900	1985471898	1922	1922	1922	1922	0
73	20240108	192800	1985471898	1922	1922	1922	1922	0
74	20240108	192700	1985471898	1922	1922	1922	1922	0
75	20240108	192600	1985471898	1922	1922	1922	1922	0
76	20240108	192500	1985471898	1922	1922	1922	1922	0
77	20240108	192400	1985471898	1922	1922	1922	1922	0
78	20240108	192300	1985471898	1922	1922	1922	1922	0
79	20240108	192200	1985471898	1922	1922	1922	1922	0
80	20240108	192100	1985471898	1922	1922	1922	1922	0
81	20240108	192000	1985471898	1922	1922	1922	1922	0
82	20240108	191900	1985471898	1922	1922	1922	1922	0
83	20240108	191800	1985471898	1922	1922	1922	1922	0
84	20240108	191700	1985471898	1922	1922	1922	1922	0
85	20240108	191600	1985471898	1922	1922	1922	1922	0
86	20240108	191500	1985471898	1922	1922	1922	1922	0
87	20240108	191400	1985471898	1922	1922	1922	1922	0
88	20240108	191300	1985471898	1922	1922	1922	1922	0
89	20240108	191200	1985471898	1922	1922	1922	1922	0
90	20240108	191100	1985471898	1922	1922	1922	1922	0
91	20240108	191000	1985471898	1922	1922	1922	1922	0
92	20240108	190900	1985471898	1922	1922	1922	1922	21033
93	20240108	190800	1985471898	1922	1922	1922	1922	0
94	20240108	190700	1985471898	1922	1922	1922	1922	0
95	20240108	190600	1985471898	1922	1922	1922	1922	0
96	20240108	190500	1985471898	1922	1922	1922	1922	0
97	20240108	190400	1985471898	1922	1922	1922	1922	0
98	20240108	190300	1985471898	1922	1922	1922	1922	0
99	20240108	190200	1985471898	1922	1922	1922	1922	0
100	20240108	190100	1985471898	1922	1922	1922	1922	0
101	20240108	190000	1985471898	1922	1922	1922	1922	0
102	20240108	185900	1985471898	1922	1922	1922	1922	0
103	20240108	185800	1985471898	1922	1922	1922	1922	0
104	20240108	185700	1985471898	1922	1922	1922	1922	0
105	20240108	185600	1985471898	1922	1922	1922	1922	0
106	20240108	185500	1985471898	1922	1922	1922	1922	0
107	20240108	185400	1985471898	1922	1922	1922	1922	0
108	20240108	185300	1985471898	1922	1922	1922	1922	0
109	20240108	185200	1985471898	1922	1922	1922	1922	0
110	20240108	185100	1985471898	1922	1922	1922	1922	0
111	20240108	185000	1985471898	1922	1922	1922	1922	0
112	20240108	184900	1985471898	1922	1922	1922	1922	0
113	20240108	184800	1985471898	1922	1922	1922	1922	0
114	20240108	184700	1985471898	1922	1922	1922	1922	0
115	20240108	184600	1985471898	1922	1922	1922	1922	0
116	20240108	184500	1985471898	1922	1922	1922	1922	0
117	20240108	184400	1985471898	1922	1922	1922	1922	0
118	20240108	184300	1985471898	1922	1922	1922	1922	0
119	20240108	184200	1985471898	1922	1922	1922	1922	0
120	20240108	184100	1985471898	1922	1922	1922	1922	0
121	20240108	184000	1985471898	1922	1922	1922	1922	0
122	20240108	183900	1985471898	1922	1922	1922	1922	21033
123	20240108	183800	1985471898	1922	1922	1922	1922	0
124	20240108	183700	1985471898	1922	1922	1922	1922	0
125	20240108	183600	1985471898	1922	1922	1922	1922	0
126	20240108	183500	1985471898	1922	1922	1922	1922	0
127	20240108	183400	1985471898	1922	1922	1922	1922	0
128	20240108	183300	1985471898	1922	1922	1922	1922	0
129	20240108	183200	1985471898	1922	1922	1922	1922	0
130	20240108	183100	1985471898	1922	1922	1922	1922	0
131	20240108	183000	1985471898	1922	1922	1922	1922	0
132	20240108	182900	1985471898	1922	1922	1922	1922	0
133	20240108	182800	1985471898	1922	1922	1922	1922	0
134	20240108	182700	1985471898	1922	1922	1922	1922	0
135	20240108	182600	1985471898	1922	1922	1922	1922	0
136	20240108	182500	1985471898	1922	1922	1922	1922	0
137	20240108	182400	1985471898	1922	1922	1922	1922	0
138	20240108	182300	1985471898	1922	1922	1922	1922	0
139	20240108	182200	1985471898	1922	1922	1922	1922	0
140	20240108	182100	1985471898	1922	1922	1922	1922	0
141	20240108	182000	1985471898	1922	1922	1922	1922	0
142	20240108	181900	1985471898	1922	1922	1922	1922	0
143	20240108	181800	1985471898	1922	1922	1922	1922	0
144	20240108	181700	1985471898	1922	1922	1922	1922	0
145	20240108	181600	1985471898	1922	1922	1922	1922	0
146	20240108	181500	1985471898	1922	1922	1922	1922	0
147	20240108	181400	1985471898	1922	1922	1922	1922	0
148	20240108	181300	1985471898	1922	1922	1922	1922	0
149	20240108	181200	1985471898	1922	1922	1922	1922	0
150	20240108	181100	1985471898	1922	1922	1922	1922	0
151	20240108	181000	1985471898	1922	1922	1922	1922	0
152	20240108	180900	1985471898	1922	1922	1922	1922	21033
153	20240108	180800	1985471898	1922	1922	1922	1922	0
154	20240108	180700	1985471898	1922	1922	1922	1922	0
155	20240108	180600	1985471898	1922	1922	1922	1922	0
156	20240108	180500	1985471898	1922	1922	1922	1922	0
157	20240108	180400	1985471898	1922	1922	1922	1922	0
158	20240108	180300	1985471898	1922	1922	1922	1922	0
159	20240108	180200	1985471898	1922	1922	1922	1922	0
160	20240108	180100	1985471898	1922	1922	1922	1922	0
161	20240108	180000	1985471898	1922	1922	1922	1922	0
162	20240108	175900	1985471898	1922	1922	1922	1922	0
163	20240108	175800	1985471898	1922	1922	1922	1922	0
164	20240108	175700	1985471898	1922	1922	1922	1922	0
165	20240108	175600	1985471898	1922	1922	1922	1922	0
166	20240108	175500	1985471898	1922	1922	1922	1922	0
167	20240108	175400	1985471898	1922	1922	1922	1922	0
168	20240108	175300	1985471898	1922	1922	1922	1922	0
169	20240108	175200	1985471898	1922	1922	1922	1922	0
170	20240108	175100	1985471898	1922	1922	1922	1922	0
171	20240108	175000	1985471898	1922	1922	1922	1922	0
172	20240108	174900	1985471898	1922	1922	1922	1922	0
173	20240108	174800	1985471898	1922	1922	1922	1922	0
174	20240108	174700	1985471898	1922	1922	1922	1922	0
175	20240108	174600	1985471898	1922	1922	1922	1922	0
176	20240108	174500	1985471898	1922	1922	1922	1922	0
177	20240108	174400	1985471898	1922	1922	1922	1922	0
178	20240108	174300	1985471898	1922	1922	1922	1922	0
179	20240108	174200	1985471898	1922	1922	1922	1922	0
180	20240108	174100	1985471898	1922	1922	1922	1922	0
181	20240108	174000	1985471898	1922	1922	1922	1922	0
182	20240108	173900	1985471898	1922	1922	1922	1922	21033
183	20240108	173800	1985471898	1922	1922	1922	1922	0
184	20240108	173700	1985471898	1922	1922	1922	1922	0
185	20240108	173600	1985471898	1922	1922	1922	1922	0
186	20240108	173500	1985471898	1922	1922	1922	1922	0
187	20240108	173400	1985471898	1922	1922	1922	1922	0
188	20240108	173300	1985471898	1922	1922	1922	1922	0
189	20240108	173200	1985471898	1922	1922	1922	1922	0
190	20240108	173100	1985471898	1922	1922	1922	1922	0
191	20240108	173000	1985471898	1922	1922	1922	1922	0
192	20240108	172900	1985471898	1922	1922	1922	1922	0
193	20240108	172800	1985471898	1922	1922	1922	1922	0
194	20240108	172700	1985471898	1922	1922	1922	1922	0
195	20240108	172600	1985471898	1922	1922	1922	1922	0
196	20240108	172500	1985471898	1922	1922	1922	1922	0
197	20240108	172400	1985471898	1922	1922	1922	1922	0
198	20240108	172300	1985471898	1922	1922	1922	1922	0
199	20240108	172200	1985471898	1922	1922	1922	1922	0
200	20240108	172100	1985471898	1922	1922	1922	1922	0
201	20240108	172000	1985471898	1922	1922	1922	1922	0
202	20240108	171900	1985471898	1922	1922	1922	1922	0
203	20240108	171800	1985471898	1922	1922	1922	1922	0
204	20240108	171700	1985471898	1922	1922	1922	1922	0
205	20240108	171600	1985471898	1922	1922	1922	1922	0
206	20240108	171500	1985471898	1922	1922	1922	1922	0
207	20240108	171400	1985471898	1922	1922	1922	1922	0
208	20240108	171300	1985471898	1922	1922	1922	1922	0
209	20240108	171200	1985471898	1922	1922	1922	1922	0
210	20240108	171100	1985471898	1922	1922	1922	1922	0
211	20240108	171000	1985471898	1922	1922	1922	1922	0
212	20240108	170900	1985471898	1922	1922	1922	1922	21033
213	20240108	170800	1985471898	1922	1922	1922	1922	0
214	20240108	170700	1985471898	1922	1922	1922	1922	0
215	20240108	170600	1985471898	1922	1922	1922	1922	0
216	20240108	170500	1985471898	1922	1922	1922	1922	0
217	20240108	170400	1985471898	1922	1922	1922	1922	0
218	20240108	170300	1985471898	1922	1922	1922	1922	0
219	20240108	170200	1985471898	1922	1922	1922	1922	0
220	20240108	170100	1985471898	1922	1922	1922	1922	0
221	20240108	170000	1985471898	1922	1922	1922	1922	0
222	20240108	165900	1985471898	1922	1922	1922	1922	0
223	20240108	165800	1985471898	1922	1922	1922	1922	0
224	20240108	165700	1985471898	1922	1922	1922	1922	0
225	20240108	165600	1985471898	1922	1922	1922	1922	0
226	20240108	165500	1985471898	1922	1922	1922	1922	0
227	20240108	165400	1985471898	1922	1922	1922	1922	0
228	20240108	165300	1985471898	1922	1922	1922	1922	0
229	20240108	165200	1985471898	1922	1922	1922	1922	0
230	20240108	165100	1985471898	1922	1922	1922	1922	0
231	20240108	165000	1985471898	1922	1922	1922	1922	0
232	20240108	164900	1985471898	1922	1922	1922	1922	0
233	20240108	164800	1985471898	1922	1922	1922	1922	0
234	20240108	164700	1985471898	1922	1922	1922	1922	0
235	20240108	164600	1985471898	1922	1922	1922	1922	0
236	20240108	164500	1985471898	1922	1922	1922	1922	0
237	20240108	164400	1985471898	1922	1922	1922	1922	0
238	20240108	164300	1985471898	1922	1922	1922	1922	0
239	20240108	164200	1985471898	1922	1922	1922	1922	0
240	20240108	164100	1985471898	1922	1922	1922	1922	0
241	20240108	164000	1985471898	1922	1922	1922	1922	0
242	20240108	163900	1985471898	1922	1922	1922	1922	21033
243	20240108	163800	1985471898	1922	1922	1922	1922	0
244	20240108	163700	1985471898	1922	1922	1922	1922	0
245	20240108	163600	1985471898	1922	1922	1922	1922	0
246	20240108	163500	1985471898	1922	1922	1922	1922	0
247	20240108	163400	1985471898	1922	1922	1922	1922	0
248	20240108	163300	1985471898	1922	1922	1922	1922	0
249	20240108	163200	1985471898	1922	1922	1922	1922	0
250	20240108	163100	1985471898	1922	1922	1922	1922	0
251	20240108	163000	1985471898	1922	1922	1922	1922	0
252	20240108	162900	1985471898	1922	1922	1922	1922	0
253	20240108	162800	1985471898	1922	1922	1922	1922	0
254	20240108	162700	1985471898	1922	1922	1922	1922	0
255	20240108	162600	1985471898	1922	1922	1922	1922	0
256	20240108	162500	1985471898	1922	1922	1922	1922	0
257	20240108	162400	1985471898	1922	1922	1922	1922	0
258	20240108	162300	1985471898	1922	1922	1922	1922	0
259	20240108	162200	1985471898	1922	1922	1922	1922	0
260	20240108	162100	1985471898	1922	1922	1922	1922	0
261	20240108	162000	1985471898	1922	1922	1922	1922	0
262	20240108	161900	1985471898	1922	1922	1922	1922	0
263	20240108	161800	1985471898	1922	1922	1922	1922	0
264	20240108	161700	1985471898	1922	1922	1922	1922	0
265	20240108	161600	1985471898	1922	1922	1922	1922	0
266	20240108	161500	1985471898	1922	1922	1922	1922	0
267	20240108	161400	1985471898	1922	1922	1922	1922	0
268	20240108	161300	1985471898	1922	1922	1922	1922	0
269	20240108	161200	1985471898	1922	1922	1922	1922	0
270	20240108	161100	1985471898	1922	1922	1922	1922	0
271	20240108	161000	1985471898	1922	1922	1922	1922	0
272	20240108	160900	1985471898	1922	1922	1922	1922	21033
273	20240108	160800	1985471898	1922	1922	1922	1922	0
274	20240108	160700	1985471898	1922	1922	1922	1922	0
275	20240108	160600	1985471898	1922	1922	1922	1922	0
276	20240108	160500	1985471898	1922	1922	1922	1922	0
277	20240108	160400	1985471898	1922	1922	1922	1922	0
278	20240108	160300	1985471898	1922	1922	1922	1922	0
279	20240108	160200	1985471898	1922	1922	1922	1922	0
280	20240108	160100	1985471898	1922	1922	1922	1922	0
281	20240108	160000	1985471898	1922	1922	1922	1922	0
282	20240108	155900	1985471898	1922	1922	1922	1922	0
283	20240108	155800	1985471898	1922	1922	1922	1922	0
284	20240108	155700	1985471898	1922	1922	1922	1922	0
285	20240108	155600	1985471898	1922	1922	1922	1922	0
286	20240108	155500	1985471898	1922	1922	1922	1922	0
287	20240108	155400	1985471898	1922	1922	1922	1922	0
288	20240108	155300	1985471898	1922	1922	1922	1922	0
289	20240108	155200	1985471898	1922	1922	1922	1922	0
290	20240108	155100	1985471898	1922	1922	1922	1922	0
291	20240108	155000	1985471898	1922	1922	1922	1922	0
292	20240108	154900	1985471898	1922	1922	1922	1922	0
293	20240108	154800	1985471898	1922	1922	1922	1922	0
294	20240108	154700	1985471898	1922	1922	1922	1922	0
295	20240108	154600	1985471898	1922	1922	1922	1922	0
296	20240108	154500	1985471898	1922	1922	1922	1922	0
297	20240108	154400	1985471898	1922	1922	1922	1922	0
298	20240108	154300	1985471898	1922	1922	1922	1922	0
299	20240108	154200	1985471898	1922	1922	1922	1922	0
300	20240108	154100	1985471898	1922	1922	1922	1922	0
301	20240108	154000	1985471898	1922	1922	1922	1922	0
302	20240108	153900	1985471898	1922	1922	1922	1922	21033
303	20240108	153800	1985471898	1922	1922	1922	1922	0
304	20240108	153700	1985471898	1922	1922	1922	1922	0
305	20240108	153600	1985471898	1922	1922	1922	1922	0
306	20240108	153500	1985471898	1922	1922	1922	1922	0
307	20240108	153400	1985471898	1922	1922	1922	1922	0
308	20240108	153300	1985471898	1922	1922	1922	1922	0
309	20240108	153200	1985471898	1922	1922	1922	1922	0
310	20240108	153100	1985471898	1922	1922	1922	1922	0
311	20240108	153000	1985471898	1922	1922	1922	1922	21033
312	20240108	152900	1945046472	1923	1923	1923	1923	0
313	20240108	152800	1945046472	1923	1923	1923	1923	0
314	20240108	152700	1945046472	1923	1923	1923	1923	0
315	20240108	152600	1945046472	1923	1923	1923	1923	0
316	20240108	152500	1945046472	1923	1923	1923	1923	0
317	20240108	152400	1945046472	1923	1923	1923	1923	0
318	20240108	152300	1945046472	1923	1923	1923	1923	0
319	20240108	152200	1945046472	1923	1923	1923	1923	0
320	20240108	152100	1945046472	1923	1923	1923	1923	0
321	20240108	152000	1945046472	1923	1923	1923	1923	0
322	20240108	151900	1945046472	1923	1923	1923	1922	1684
323	20240108	151800	1941808858	1922	1923	1924	1922	1508
324	20240108	151700	1938909153	1923	1924	1924	1923	1277
325	20240108	151600	1936453481	1924	1924	1924	1923	4674
326	20240108	151500	1927464058	1924	1924	1924	1923	6
327	20240108	151400	1927452515	1924	1923	1924	1923	6716
328	20240108	151300	1914536289	1924	1924	1924	1923	560
329	20240108	151200	1913459392	1924	1923	1924	1923	3971
330	20240108	151100	1905821641	1924	1923	1924	1923	1820
331	20240108	151000	1902321146	1924	1924	1924	1923	1307
332	20240108	150900	1899806758	1924	1924	1924	1923	10718
333	20240108	150800	1879191631	1923	1923	1924	1922	1691
334	20240108	150700	1875940620	1923	1923	1923	1922	3766
335	20240108	150600	1868698627	1923	1923	1923	1923	8
336	20240108	150500	1868683243	1923	1923	1923	1923	28
337	20240108	150400	1868629399	1923	1921	1923	1921	4498
338	20240108	150300	1859987637	1923	1922	1923	1921	8286
339	20240108	150200	1844062350	1922	1923	1923	1922	3490
340	20240108	150100	1837354169	1922	1925	1925	1922	4523
341	20240108	150000	1828655870	1925	1924	1925	1924	719
342	20240108	145900	1827272438	1924	1924	1924	1924	935
343	20240108	145800	1825473498	1924	1924	1924	1924	9
344	20240108	145700	1825456182	1924	1924	1924	1923	1237
345	20240108	145600	1823076291	1923	1923	1923	1923	0
346	20240108	145500	1823076291	1923	1922	1923	1922	1228
347	20240108	145400	1820714999	1922	1922	1922	1922	1070
348	20240108	145300	1818658459	1923	1922	1923	1921	1514
349	20240108	145200	1815748051	1922	1922	1922	1921	1828
350	20240108	145100	1812236246	1922	1923	1923	1922	5779
351	20240108	145000	1801129006	1923	1923	1923	1922	5244
352	20240108	144900	1791049220	1922	1923	1924	1922	1779
353	20240108	144800	1787629826	1922	1924	1924	1922	604
354	20240108	144700	1786468538	1924	1924	1924	1923	929
355	20240108	144600	1784682011	1924	1925	1925	1922	425
356	20240108	144500	1783865108	1925	1924	1925	1922	9766
357	20240108	144400	1765079729	1925	1925	1925	1924	293
358	20240108	144300	1764515738	1924	1924	1925	1923	1884
359	20240108	144200	1760891053	1923	1925	1925	1923	2011
360	20240108	144100	1757021988	1925	1925	1925	1924	1179
361	20240108	144000	1754753395	1925	1925	1925	1924	1249
362	20240108	143900	1752350015	1925	1924	1925	1923	1959
363	20240108	143800	1748581712	1924	1923	1924	1923	1180
364	20240108	143700	1746312569	1924	1925	1925	1923	15699
365	20240108	143600	1716106641	1926	1925	1926	1925	1214
366	20240108	143500	1713769492	1926	1925	1926	1925	623
367	20240108	143400	1712570204	1925	1926	1926	1925	931
368	20240108	143300	1710777986	1926	1926	1926	1925	3920
369	20240108	143200	1703231981	1926	1926	1926	1925	1636
370	20240108	143100	1700082200	1926	1926	1926	1925	507
371	20240108	143000	1699105720	1926	1926	1926	1926	2005
372	20240108	142900	1695244090	1926	1926	1926	1926	33
373	20240108	142800	1695180532	1926	1926	1926	1926	346
374	20240108	142700	1694514136	1926	1926	1926	1924	88
375	20240108	142600	1694344814	1926	1925	1926	1925	2172
376	20240108	142500	1690163213	1926	1926	1926	1925	1171
377	20240108	142400	1687909028	1926	1926	1926	1925	37
378	20240108	142300	1687837767	1926	1926	1926	1925	1887
379	20240108	142200	1684204272	1926	1926	1926	1925	465
380	20240108	142100	1683309082	1926	1926	1926	1926	5
381	20240108	142000	1683299452	1926	1925	1926	1925	508
382	20240108	141900	1682321064	1925	1926	1926	1925	1437
383	20240108	141800	1679554739	1926	1926	1926	1926	4
384	20240108	141700	1679547035	1926	1925	1926	1925	2140
385	20240108	141600	1675427533	1925	1925	1925	1925	495
386	20240108	141500	1674474658	1925	1925	1925	1925	1513
387	20240108	141400	1671562133	1925	1924	1925	1924	317
388	20240108	141300	1670952182	1924	1924	1924	1923	446
389	20240108	141200	1670094320	1924	1924	1924	1924	57
390	20240108	141100	1669984652	1924	1924	1924	1924	5
391	20240108	141000	1669975032	1924	1925	1925	1923	547
392	20240108	140900	1668922820	1925	1924	1925	1923	1781
393	20240108	140800	1665496816	1923	1924	1924	1923	3003
394	20240108	140700	1659720044	1923	1924	1924	1923	1797
395	20240108	140600	1656263597	1923	1924	1924	1923	1397
396	20240108	140500	1653577157	1924	1924	1924	1924	2069
397	20240108	140400	1649596401	1924	1925	1925	1924	1568
398	20240108	140300	1646578917	1924	1924	1924	1924	219
399	20240108	140200	1646157561	1924	1924	1924	1924	1200
400	20240108	140100	1643848761	1924	1923	1924	1923	3368
401	20240108	140000	1637369984	1923	1924	1924	1923	3331
402	20240108	135900	1630962264	1924	1924	1924	1923	1106
403	20240108	135800	1628835320	1924	1924	1924	1924	257
404	20240108	135700	1628340852	1923	1924	1924	1923	3500
405	20240108	135600	1621607052	1924	1924	1924	1924	158
406	20240108	135500	1621303060	1924	1924	1924	1924	11
407	20240108	135400	1621281896	1924	1924	1924	1923	524
408	20240108	135300	1620274175	1924	1924	1924	1923	271
409	20240108	135200	1619753021	1924	1924	1924	1923	1154
410	20240108	135100	1617533866	1924	1924	1925	1924	2909
411	20240108	135000	1611936946	1924	1924	1924	1923	246
412	20240108	134900	1611463757	1924	1924	1924	1924	200
413	20240108	134800	1611078957	1925	1923	1925	1923	927
414	20240108	134700	1609296214	1923	1924	1924	1923	4005
415	20240108	134600	1601593917	1924	1924	1925	1924	210
416	20240108	134500	1601189869	1924	1922	1924	1922	1499
417	20240108	134400	1598307467	1922	1922	1922	1922	5079
418	20240108	134300	1588545629	1922	1922	1923	1922	3891
419	20240108	134200	1581067016	1922	1921	1923	1921	328
420	20240108	134100	1580436729	1921	1921	1921	1920	2540
421	20240108	134000	1575557439	1920	1921	1921	1920	11642
422	20240108	133900	1553198307	1922	1923	1923	1922	10707
423	20240108	133800	1532619347	1923	1923	1923	1923	696
424	20240108	133700	1531280939	1922	1924	1924	1922	6652
425	20240108	133600	1518491677	1923	1924	1924	1923	3658
426	20240108	133500	1511457115	1924	1923	1924	1923	612
427	20240108	133400	1510280235	1923	1924	1924	1923	545
428	20240108	133300	1509232155	1923	1923	1923	1923	771
429	20240108	133200	1507749522	1924	1925	1925	1924	3660
430	20240108	133100	1500706583	1925	1924	1925	1924	275
431	20240108	133000	1500177308	1925	1925	1925	1925	11
432	20240108	132900	1500156133	1925	1925	1925	1925	196
433	20240108	132800	1499778833	1925	1925	1925	1925	159
434	20240108	132700	1499472758	1924	1924	1924	1924	1
435	20240108	132600	1499470834	1925	1924	1925	1923	3501
436	20240108	132500	1492735591	1925	1924	1925	1924	1944
437	20240108	132400	1488994229	1924	1924	1924	1924	3000
438	20240108	132300	1483222229	1924	1925	1925	1924	3632
439	20240108	132200	1476234000	1926	1926	1926	1926	1
440	20240108	132100	1476232074	1925	1925	1925	1924	1695
441	20240108	132000	1472969271	1924	1924	1924	1924	85
442	20240108	131900	1472805731	1924	1925	1925	1924	4021
443	20240108	131800	1465067225	1925	1926	1926	1925	6985
444	20240108	131700	1451620919	1925	1927	1927	1925	5590
445	20240108	131600	1440856632	1927	1928	1928	1927	1501
446	20240108	131500	1437964192	1928	1928	1928	1928	777
447	20240108	131400	1436466136	1928	1928	1928	1928	10
448	20240108	131300	1436446856	1928	1927	1928	1927	1695
449	20240108	131200	1433180590	1928	1928	1928	1928	294
450	20240108	131100	1432613758	1928	1927	1928	1927	26
451	20240108	131000	1432563635	1926	1928	1928	1926	623
452	20240108	130900	1431363397	1928	1926	1928	1926	578
453	20240108	130800	1430250161	1926	1927	1927	1926	4537
454	20240108	130700	1421511155	1928	1928	1928	1927	3351
455	20240108	130600	1415053427	1928	1928	1930	1928	1845
456	20240108	130500	1411496259	1930	1930	1930	1927	5
457	20240108	130400	1411486612	1930	1930	1930	1929	523
458	20240108	130300	1410477719	1929	1927	1929	1927	1007
459	20240108	130200	1408535222	1929	1929	1929	1929	5
460	20240108	130100	1408525577	1929	1929	1929	1927	333
461	20240108	130000	1407883870	1927	1930	1930	1927	629
462	20240108	125900	1406671755	1930	1930	1930	1926	4203
463	20240108	125800	1398576061	1926	1928	1930	1926	6753
464	20240108	125700	1385563939	1928	1930	1930	1928	334
465	20240108	125600	1384919983	1928	1930	1930	1928	1224
466	20240108	125500	1382559101	1930	1930	1930	1930	153
467	20240108	125400	1382263811	1931	1931	1931	1927	672
468	20240108	125300	1380968192	1929	1930	1930	1929	102
469	20240108	125200	1380771432	1931	1928	1931	1928	328
470	20240108	125100	1380139039	1928	1931	1931	1928	1326
471	20240108	125000	1377582259	1931	1931	1931	1931	617
472	20240108	124900	1376390832	1928	1931	1931	1928	751
473	20240108	124800	1374942854	1931	1930	1931	1929	7328
474	20240108	124700	1360807132	1931	1931	1931	1930	17
475	20240108	124600	1360774309	1931	1931	1931	1928	1452
476	20240108	124500	1357974653	1929	1929	1929	1929	803
477	20240108	124400	1356425666	1929	1929	1929	1929	417
478	20240108	124300	1355621273	1931	1931	1931	1931	11
479	20240108	124200	1355600032	1931	1931	1931	1930	53
480	20240108	124100	1355497740	1931	1931	1931	1929	1015
481	20240108	124000	1353539739	1931	1930	1931	1929	476
482	20240108	123900	1352620956	1930	1929	1930	1929	3304
483	20240108	123800	1346244267	1930	1927	1930	1927	3055
484	20240108	123700	1340357276	1927	1929	1930	1927	8522
485	20240108	123600	1323930192	1929	1928	1929	1928	211
486	20240108	123500	1323523271	1929	1930	1930	1928	19594
487	20240108	123400	1285746008	1928	1931	1931	1928	19189
488	20240108	123300	1248733279	1931	1930	1931	1930	660
489	20240108	123200	1247459470	1930	1930	1930	1930	88
490	20240108	123100	1247289630	1930	1930	1930	1929	250
491	20240108	123000	1246807330	1930	1930	1930	1930	950
492	20240108	122900	1244973830	1930	1930	1930	1929	358
493	20240108	122800	1244282894	1930	1930	1930	1929	2553
494	20240108	122700	1239358149	1930	1930	1930	1930	92
495	20240108	122600	1239180589	1930	1931	1931	1929	1271
496	20240108	122500	1236728563	1931	1931	1931	1929	1891
497	20240108	122400	1233077188	1931	1931	1931	1929	128
498	20240108	122300	1232830258	1931	1931	1931	1929	65
499	20240108	122200	1232704755	1931	1932	1932	1929	1227
500	20240108	122100	1230337746	1929	1932	1932	1929	12400
501	20240108	122000	1206412017	1932	1932	1932	1931	645
502	20240108	121900	1205166514	1932	1932	1932	1932	16
503	20240108	121800	1205135602	1932	1932	1932	1931	784
504	20240108	121700	1203621696	1932	1931	1932	1930	3661
505	20240108	121600	1196552470	1931	1931	1931	1931	2
506	20240108	121500	1196548608	1931	1930	1931	1930	496
507	20240108	121400	1195591323	1930	1931	1931	1930	505
508	20240108	121300	1194616672	1931	1930	1931	1930	301
509	20240108	121200	1194035741	1930	1930	1930	1929	293
510	20240108	121100	1193470340	1930	1930	1930	1930	70
511	20240108	121000	1193335240	1930	1930	1930	1930	51
512	20240108	120900	1193236810	1929	1929	1929	1929	252
513	20240108	120800	1192750702	1929	1928	1929	1928	2720
514	20240108	120700	1187506422	1928	1929	1929	1928	2592
515	20240108	120600	1182507850	1929	1930	1930	1929	851
516	20240108	120500	1180866261	1930	1930	1930	1929	528
517	20240108	120400	1179847721	1930	1931	1931	1930	1008
518	20240108	120300	1177902181	1931	1930	1931	1930	535
519	20240108	120200	1176869625	1930	1930	1930	1930	937
520	20240108	120100	1175061215	1930	1930	1930	1930	419
521	20240108	120000	1174252545	1930	1930	1930	1930	133
522	20240108	115900	1173995855	1929	1929	1929	1929	1096
523	20240108	115800	1171881671	1929	1929	1929	1929	1088
524	20240108	115700	1169782919	1929	1929	1929	1929	711
525	20240108	115600	1168411400	1929	1929	1929	1929	1421
526	20240108	115500	1165670291	1929	1929	1929	1928	9239
527	20240108	115400	1147855481	1930	1930	1930	1929	1653
528	20240108	115300	1144666691	1930	1930	1930	1929	2275
529	20240108	115200	1140278111	1929	1930	1930	1929	60
530	20240108	115100	1140162341	1929	1930	1930	1929	2069
531	20240108	115000	1136171183	1930	1929	1930	1929	2453
532	20240108	114900	1131438892	1930	1930	1930	1929	12010
533	20240108	114800	1108267618	1931	1931	1931	1931	530
534	20240108	114700	1107244188	1931	1931	1931	1931	1384
535	20240108	114600	1104571684	1931	1932	1932	1931	57
536	20240108	114500	1104461615	1932	1932	1932	1932	120
537	20240108	114400	1104229775	1932	1930	1932	1930	3278
538	20240108	114300	1097903015	1930	1930	1930	1930	0
539	20240108	114200	1097903015	1930	1932	1932	1930	10595
540	20240108	114100	1077449679	1932	1932	1932	1932	1
541	20240108	114000	1077447747	1932	1932	1932	1932	16
542	20240108	113900	1077416835	1932	1931	1932	1931	1298
543	20240108	113800	1074910099	1931	1931	1931	1931	4001
544	20240108	113700	1067184168	1932	1932	1932	1932	575
545	20240108	113600	1066073268	1931	1932	1932	1931	4983
546	20240108	113500	1056450636	1932	1932	1932	1932	923
547	20240108	113400	1054667400	1932	1932	1932	1931	312
548	20240108	113300	1054064921	1932	1933	1933	1932	1054
549	20240108	113200	1052028390	1933	1932	1933	1932	2
550	20240108	113100	1052024525	1933	1933	1933	1933	100
551	20240108	113000	1051831225	1933	1933	1933	1933	5
552	20240108	112900	1051821560	1931	1932	1932	1931	7186
553	20240108	112800	1037943181	1932	1932	1932	1932	916
554	20240108	112700	1036173469	1932	1931	1932	1931	3204
555	20240108	112600	1029984019	1931	1932	1932	1931	202
556	20240108	112500	1029593955	1932	1931	1932	1931	849
557	20240108	112400	1027954451	1931	1931	1932	1931	3195
558	20240108	112300	1021784789	1932	1931	1932	1931	373
559	20240108	112200	1021064525	1932	1932	1932	1931	22
560	20240108	112100	1021022041	1931	1931	1931	1931	51
561	20240108	112000	1020923560	1932	1932	1933	1932	1451
562	20240108	111900	1018120128	1932	1934	1934	1932	927
563	20240108	111800	1016329084	1934	1934	1934	1934	48
564	20240108	111700	1016236252	1931	1932	1932	1931	320
565	20240108	111600	1015618132	1934	1934	1934	1931	3
566	20240108	111500	1015612333	1931	1931	1931	1931	170
567	20240108	111400	1015284063	1934	1932	1934	1932	100
568	20240108	111300	1015090681	1931	1931	1934	1931	666
569	20240108	111200	1013804632	1931	1931	1933	1931	648
570	20240108	111100	1012553144	1931	1934	1934	1931	279
571	20240108	111000	1012014144	1935	1934	1935	1931	302
572	20240108	110900	1011430684	1935	1935	1935	1934	11
573	20240108	110800	1011409406	1935	1935	1935	1935	167
574	20240108	110700	1011086261	1935	1935	1935	1935	121
575	20240108	110600	1010852126	1935	1937	1937	1935	526
576	20240108	110500	1009834262	1937	1937	1937	1937	101
577	20240108	110400	1009638625	1937	1935	1937	1935	226
578	20240108	110300	1009201023	1935	1931	1935	1931	24533
579	20240108	110200	961785948	1930	1930	1930	1930	1471
580	20240108	110100	958946918	1930	1930	1930	1930	524
581	20240108	110000	957935598	1930	1929	1930	1929	3440
582	20240108	105900	951299827	1930	1929	1930	1929	360
583	20240108	105800	950605356	1929	1930	1930	1929	1281
584	20240108	105700	948133607	1930	1930	1930	1930	187
585	20240108	105600	947772697	1929	1930	1930	1929	2612
586	20240108	105500	942731938	1930	1930	1931	1930	724
587	20240108	105400	941334616	1930	1930	1930	1930	1904
588	20240108	105300	937659896	1931	1930	1931	1930	5123
589	20240108	105200	927772386	1929	1929	1929	1929	436
590	20240108	105100	926931342	1930	1929	1930	1929	3541
591	20240108	105000	920097754	1929	1930	1930	1929	7472
592	20240108	104900	905683702	1930	1930	1930	1930	533
593	20240108	104800	904655012	1930	1930	1930	1930	32
594	20240108	104700	904593252	1930	1930	1931	1930	4984
595	20240108	104600	894973165	1930	1930	1930	1930	9484
596	20240108	104500	876669045	1930	1931	1931	1930	12600
597	20240108	104400	852350779	1931	1931	1931	1931	647
598	20240108	104300	851101422	1931	1931	1931	1931	0
599	20240108	104200	851101422	1931	1931	1931	1931	1839
600	20240108	104100	847550313	1931	1933	1933	1931	10048
601	20240108	104000	828145325	1933	1932	1933	1931	291
602	20240108	103900	827583149	1932	1932	1932	1932	1735
603	20240108	103800	824231129	1932	1932	1932	1932	4
604	20240108	103700	824223401	1931	1932	1932	1931	575
605	20240108	103600	823112571	1932	1932	1932	1932	910
606	20240108	103500	821354451	1932	1932	1932	1932	1598
607	20240108	103400	818267115	1932	1932	1933	1932	197
608	20240108	103300	817886457	1933	1933	1933	1933	65
609	20240108	103200	817760812	1933	1933	1933	1933	1
610	20240108	103100	817758879	1933	1933	1933	1932	2655
611	20240108	103000	812626790	1933	1933	1933	1933	6
612	20240108	102900	812615192	1930	1933	1933	1930	9175
613	20240108	102800	794898608	1933	1933	1933	1932	510
614	20240108	102700	793913178	1933	1932	1933	1932	205
615	20240108	102600	793517064	1932	1932	1932	1931	5756
616	20240108	102500	782400882	1932	1934	1934	1931	3036
617	20240108	102400	776534758	1933	1933	1933	1933	3786
618	20240108	102300	769216420	1931	1932	1933	1931	3355
619	20240108	102200	762735748	1930	1933	1933	1930	1456
620	20240108	102100	759924271	1931	1932	1933	1931	10002
621	20240108	102000	740608786	1933	1934	1934	1933	3766
622	20240108	101900	733329093	1934	1934	1934	1934	139
623	20240108	101800	733060267	1934	1933	1934	1933	233
624	20240108	101700	732609875	1933	1932	1933	1932	968
625	20240108	101600	730738748	1933	1933	1933	1932	626
626	20240108	101500	729528904	1933	1933	1933	1932	481
627	20240108	101400	728599548	1933	1933	1933	1933	1200
628	20240108	101300	726279948	1933	1935	1935	1933	2155
629	20240108	101200	722113864	1936	1936	1936	1934	145
630	20240108	101100	721833180	1936	1936	1936	1936	1697
631	20240108	101000	718547788	1936	1936	1936	1935	2216
632	20240108	100900	714258912	1935	1935	1935	1935	1200
633	20240108	100800	711936912	1935	1935	1935	1935	353
634	20240108	100700	711253857	1936	1937	1937	1936	364
635	20240108	100600	710548811	1938	1936	1938	1936	522
636	20240108	100500	709537967	1936	1936	1936	1936	684
637	20240108	100400	708213743	1936	1936	1936	1936	2256
638	20240108	100300	703846127	1936	1936	1936	1936	1282
639	20240108	100200	701364175	1936	1938	1938	1936	317
640	20240108	100100	700749935	1938	1938	1938	1934	724
641	20240108	100000	699347205	1938	1935	1938	1934	288
642	20240108	095900	698789365	1935	1933	1935	1932	10350
643	20240108	095800	678771110	1933	1933	1934	1932	1005
644	20240108	095700	676828968	1933	1934	1934	1933	946
645	20240108	095600	675000205	1934	1934	1934	1932	484
646	20240108	095500	674064587	1934	1934	1934	1934	37
647	20240108	095400	673993029	1934	1934	1934	1934	411
648	20240108	095300	673198155	1934	1931	1934	1931	1607
649	20240108	095200	670094356	1932	1932	1932	1932	139
650	20240108	095100	669825808	1934	1929	1934	1929	300
651	20240108	095000	669247103	1929	1933	1934	1928	55947
652	20240108	094900	561253092	1934	1935	1935	1934	600
653	20240108	094800	560092561	1935	1935	1935	1935	1000
654	20240108	094700	558157561	1939	1939	1939	1934	2606
655	20240108	094600	553105152	1939	1934	1939	1934	5810
656	20240108	094500	541843448	1934	1939	1939	1934	4279
657	20240108	094400	533564792	1940	1936	1940	1934	4763
658	20240108	094300	524341061	1936	1938	1938	1934	2810
659	20240108	094200	518899350	1938	1936	1938	1936	568
660	20240108	094100	517799696	1936	1935	1936	1934	6578
661	20240108	094000	505072594	1936	1934	1936	1934	10093
662	20240108	093900	485543154	1934	1934	1934	1933	3811
663	20240108	093800	478175832	1933	1935	1935	1933	5772
664	20240108	093700	467014113	1935	1936	1936	1935	1116
665	20240108	093600	464854537	1936	1936	1936	1936	51
666	20240108	093500	464755801	1936	1940	1940	1934	15253
667	20240108	093400	435243583	1940	1938	1940	1936	12176
668	20240108	093300	411665361	1940	1940	1940	1940	107
669	20240108	093200	411457781	1936	1938	1940	1936	5946
670	20240108	093100	399940980	1938	1938	1940	1938	5160
671	20240108	093000	389939620	1938	1939	1940	1938	8868
672	20240108	092900	372744179	1939	1940	1940	1939	5965
673	20240108	092800	361174027	1940	1942	1942	1940	3292
674	20240108	092700	354784907	1942	1942	1942	1941	1198
675	20240108	092600	352458691	1938	1939	1942	1938	1009
676	20240108	092500	350502682	1939	1940	1943	1938	13872
677	20240108	092400	323597036	1941	1942	1942	1941	6124
678	20240108	092300	311709552	1943	1941	1943	1941	725
679	20240108	092200	310301636	1943	1943	1943	1940	1587
680	20240108	092100	307219091	1940	1940	1940	1940	2983
681	20240108	092000	301432071	1940	1941	1941	1940	3271
682	20240108	091900	295086017	1944	1942	1944	1940	4146
683	20240108	091800	287034941	1941	1942	1943	1940	1863
684	20240108	091700	283419049	1940	1941	1942	1940	4392
685	20240108	091600	274898564	1940	1940	1940	1940	1444
686	20240108	091500	272097204	1940	1940	1943	1940	2547
687	20240108	091400	267156018	1943	1942	1943	1940	1755
688	20240108	091300	263749253	1943	1942	1943	1940	5236
689	20240108	091200	253590138	1941	1944	1944	1941	627
690	20240108	091100	252371631	1944	1941	1944	1940	1683
691	20240108	091000	249106593	1946	1946	1946	1940	5033
692	20240108	090900	239315006	1946	1944	1947	1938	6157
693	20240108	090800	227363254	1944	1936	1944	1936	12582
694	20240108	090700	202934668	1935	1935	1940	1935	1340
695	20240108	090600	200340943	1935	1942	1942	1935	3359
696	20240108	090500	193826522	1943	1933	1943	1933	974
697	20240108	090400	191940727	1940	1934	1940	1932	4571
698	20240108	090300	183084657	1934	1939	1939	1933	4399
699	20240108	090200	174576246	1943	1930	1943	1928	30927
700	20240108	090100	114902615	1931	1936	1936	1930	15240
701	20240108	090000	85460885	1935	1950	1950	1935	43973