KissMeData/234100/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205000	2725708005	1915	1915	1915	1915	25212
3	20240111	204900	2725708005	1915	1915	1915	1915	0
4	20240111	204800	2725708005	1915	1915	1915	1915	0
5	20240111	204700	2725708005	1915	1915	1915	1915	0
6	20240111	204600	2725708005	1915	1915	1915	1915	0
7	20240111	204500	2725708005	1915	1915	1915	1915	0
8	20240111	204400	2725708005	1915	1915	1915	1915	0
9	20240111	204300	2725708005	1915	1915	1915	1915	0
10	20240111	204200	2725708005	1915	1915	1915	1915	0
11	20240111	204100	2725708005	1915	1915	1915	1915	0
12	20240111	204000	2725708005	1915	1915	1915	1915	0
13	20240111	203900	2725708005	1915	1915	1915	1915	0
14	20240111	203800	2725708005	1915	1915	1915	1915	0
15	20240111	203700	2725708005	1915	1915	1915	1915	0
16	20240111	203600	2725708005	1915	1915	1915	1915	0
17	20240111	203500	2725708005	1915	1915	1915	1915	0
18	20240111	203400	2725708005	1915	1915	1915	1915	0
19	20240111	203300	2725708005	1915	1915	1915	1915	0
20	20240111	203200	2725708005	1915	1915	1915	1915	0
21	20240111	203100	2725708005	1915	1915	1915	1915	0
22	20240111	203000	2725708005	1915	1915	1915	1915	0
23	20240111	202900	2725708005	1915	1915	1915	1915	0
24	20240111	202800	2725708005	1915	1915	1915	1915	0
25	20240111	202700	2725708005	1915	1915	1915	1915	0
26	20240111	202600	2725708005	1915	1915	1915	1915	0
27	20240111	202500	2725708005	1915	1915	1915	1915	0
28	20240111	202400	2725708005	1915	1915	1915	1915	0
29	20240111	202300	2725708005	1915	1915	1915	1915	0
30	20240111	202200	2725708005	1915	1915	1915	1915	0
31	20240111	202100	2725708005	1915	1915	1915	1915	0
32	20240111	202000	2725708005	1915	1915	1915	1915	25212
33	20240111	201900	2725708005	1915	1915	1915	1915	0
34	20240111	201800	2725708005	1915	1915	1915	1915	0
35	20240111	201700	2725708005	1915	1915	1915	1915	0
36	20240111	201600	2725708005	1915	1915	1915	1915	0
37	20240111	201500	2725708005	1915	1915	1915	1915	0
38	20240111	201400	2725708005	1915	1915	1915	1915	0
39	20240111	201300	2725708005	1915	1915	1915	1915	0
40	20240111	201200	2725708005	1915	1915	1915	1915	0
41	20240111	201100	2725708005	1915	1915	1915	1915	0
42	20240111	201000	2725708005	1915	1915	1915	1915	0
43	20240111	200900	2725708005	1915	1915	1915	1915	0
44	20240111	200800	2725708005	1915	1915	1915	1915	0
45	20240111	200700	2725708005	1915	1915	1915	1915	0
46	20240111	200600	2725708005	1915	1915	1915	1915	0
47	20240111	200500	2725708005	1915	1915	1915	1915	0
48	20240111	200400	2725708005	1915	1915	1915	1915	0
49	20240111	200300	2725708005	1915	1915	1915	1915	0
50	20240111	200200	2725708005	1915	1915	1915	1915	0
51	20240111	200100	2725708005	1915	1915	1915	1915	0
52	20240111	200000	2725708005	1915	1915	1915	1915	0
53	20240111	195900	2725708005	1915	1915	1915	1915	0
54	20240111	195800	2725708005	1915	1915	1915	1915	0
55	20240111	195700	2725708005	1915	1915	1915	1915	0
56	20240111	195600	2725708005	1915	1915	1915	1915	0
57	20240111	195500	2725708005	1915	1915	1915	1915	0
58	20240111	195400	2725708005	1915	1915	1915	1915	0
59	20240111	195300	2725708005	1915	1915	1915	1915	0
60	20240111	195200	2725708005	1915	1915	1915	1915	0
61	20240111	195100	2725708005	1915	1915	1915	1915	0
62	20240111	195000	2725708005	1915	1915	1915	1915	25212
63	20240111	194900	2725708005	1915	1915	1915	1915	0
64	20240111	194800	2725708005	1915	1915	1915	1915	0
65	20240111	194700	2725708005	1915	1915	1915	1915	0
66	20240111	194600	2725708005	1915	1915	1915	1915	0
67	20240111	194500	2725708005	1915	1915	1915	1915	0
68	20240111	194400	2725708005	1915	1915	1915	1915	0
69	20240111	194300	2725708005	1915	1915	1915	1915	0
70	20240111	194200	2725708005	1915	1915	1915	1915	0
71	20240111	194100	2725708005	1915	1915	1915	1915	0
72	20240111	194000	2725708005	1915	1915	1915	1915	0
73	20240111	193900	2725708005	1915	1915	1915	1915	0
74	20240111	193800	2725708005	1915	1915	1915	1915	0
75	20240111	193700	2725708005	1915	1915	1915	1915	0
76	20240111	193600	2725708005	1915	1915	1915	1915	0
77	20240111	193500	2725708005	1915	1915	1915	1915	0
78	20240111	193400	2725708005	1915	1915	1915	1915	0
79	20240111	193300	2725708005	1915	1915	1915	1915	0
80	20240111	193200	2725708005	1915	1915	1915	1915	0
81	20240111	193100	2725708005	1915	1915	1915	1915	0
82	20240111	193000	2725708005	1915	1915	1915	1915	0
83	20240111	192900	2725708005	1915	1915	1915	1915	0
84	20240111	192800	2725708005	1915	1915	1915	1915	0
85	20240111	192700	2725708005	1915	1915	1915	1915	0
86	20240111	192600	2725708005	1915	1915	1915	1915	0
87	20240111	192500	2725708005	1915	1915	1915	1915	0
88	20240111	192400	2725708005	1915	1915	1915	1915	0
89	20240111	192300	2725708005	1915	1915	1915	1915	0
90	20240111	192200	2725708005	1915	1915	1915	1915	0
91	20240111	192100	2725708005	1915	1915	1915	1915	0
92	20240111	192000	2725708005	1915	1915	1915	1915	25212
93	20240111	191900	2725708005	1915	1915	1915	1915	0
94	20240111	191800	2725708005	1915	1915	1915	1915	0
95	20240111	191700	2725708005	1915	1915	1915	1915	0
96	20240111	191600	2725708005	1915	1915	1915	1915	0
97	20240111	191500	2725708005	1915	1915	1915	1915	0
98	20240111	191400	2725708005	1915	1915	1915	1915	0
99	20240111	191300	2725708005	1915	1915	1915	1915	0
100	20240111	191200	2725708005	1915	1915	1915	1915	0
101	20240111	191100	2725708005	1915	1915	1915	1915	0
102	20240111	191000	2725708005	1915	1915	1915	1915	0
103	20240111	190900	2725708005	1915	1915	1915	1915	0
104	20240111	190800	2725708005	1915	1915	1915	1915	0
105	20240111	190700	2725708005	1915	1915	1915	1915	0
106	20240111	190600	2725708005	1915	1915	1915	1915	0
107	20240111	190500	2725708005	1915	1915	1915	1915	0
108	20240111	190400	2725708005	1915	1915	1915	1915	0
109	20240111	190300	2725708005	1915	1915	1915	1915	0
110	20240111	190200	2725708005	1915	1915	1915	1915	0
111	20240111	190100	2725708005	1915	1915	1915	1915	0
112	20240111	190000	2725708005	1915	1915	1915	1915	0
113	20240111	185900	2725708005	1915	1915	1915	1915	0
114	20240111	185800	2725708005	1915	1915	1915	1915	0
115	20240111	185700	2725708005	1915	1915	1915	1915	0
116	20240111	185600	2725708005	1915	1915	1915	1915	0
117	20240111	185500	2725708005	1915	1915	1915	1915	0
118	20240111	185400	2725708005	1915	1915	1915	1915	0
119	20240111	185300	2725708005	1915	1915	1915	1915	0
120	20240111	185200	2725708005	1915	1915	1915	1915	0
121	20240111	185100	2725708005	1915	1915	1915	1915	0
122	20240111	185000	2725708005	1915	1915	1915	1915	25212
123	20240111	184900	2725708005	1915	1915	1915	1915	0
124	20240111	184800	2725708005	1915	1915	1915	1915	0
125	20240111	184700	2725708005	1915	1915	1915	1915	0
126	20240111	184600	2725708005	1915	1915	1915	1915	0
127	20240111	184500	2725708005	1915	1915	1915	1915	0
128	20240111	184400	2725708005	1915	1915	1915	1915	0
129	20240111	184300	2725708005	1915	1915	1915	1915	0
130	20240111	184200	2725708005	1915	1915	1915	1915	0
131	20240111	184100	2725708005	1915	1915	1915	1915	0
132	20240111	184000	2725708005	1915	1915	1915	1915	0
133	20240111	183900	2725708005	1915	1915	1915	1915	0
134	20240111	183800	2725708005	1915	1915	1915	1915	0
135	20240111	183700	2725708005	1915	1915	1915	1915	0
136	20240111	183600	2725708005	1915	1915	1915	1915	0
137	20240111	183500	2725708005	1915	1915	1915	1915	0
138	20240111	183400	2725708005	1915	1915	1915	1915	0
139	20240111	183300	2725708005	1915	1915	1915	1915	0
140	20240111	183200	2725708005	1915	1915	1915	1915	0
141	20240111	183100	2725708005	1915	1915	1915	1915	0
142	20240111	183000	2725708005	1915	1915	1915	1915	0
143	20240111	182900	2725708005	1915	1915	1915	1915	0
144	20240111	182800	2725708005	1915	1915	1915	1915	0
145	20240111	182700	2725708005	1915	1915	1915	1915	0
146	20240111	182600	2725708005	1915	1915	1915	1915	0
147	20240111	182500	2725708005	1915	1915	1915	1915	0
148	20240111	182400	2725708005	1915	1915	1915	1915	0
149	20240111	182300	2725708005	1915	1915	1915	1915	0
150	20240111	182200	2725708005	1915	1915	1915	1915	0
151	20240111	182100	2725708005	1915	1915	1915	1915	0
152	20240111	182000	2725708005	1915	1915	1915	1915	25212
153	20240111	181900	2725708005	1915	1915	1915	1915	0
154	20240111	181800	2725708005	1915	1915	1915	1915	0
155	20240111	181700	2725708005	1915	1915	1915	1915	0
156	20240111	181600	2725708005	1915	1915	1915	1915	0
157	20240111	181500	2725708005	1915	1915	1915	1915	0
158	20240111	181400	2725708005	1915	1915	1915	1915	0
159	20240111	181300	2725708005	1915	1915	1915	1915	0
160	20240111	181200	2725708005	1915	1915	1915	1915	0
161	20240111	181100	2725708005	1915	1915	1915	1915	0
162	20240111	181000	2725708005	1915	1915	1915	1915	0
163	20240111	180900	2725708005	1915	1915	1915	1915	0
164	20240111	180800	2725708005	1915	1915	1915	1915	0
165	20240111	180700	2725708005	1915	1915	1915	1915	0
166	20240111	180600	2725708005	1915	1915	1915	1915	0
167	20240111	180500	2725708005	1915	1915	1915	1915	0
168	20240111	180400	2725708005	1915	1915	1915	1915	0
169	20240111	180300	2725708005	1915	1915	1915	1915	0
170	20240111	180200	2725708005	1915	1915	1915	1915	0
171	20240111	180100	2725708005	1915	1915	1915	1915	0
172	20240111	180000	2725708005	1915	1915	1915	1915	0
173	20240111	175900	2725708005	1915	1915	1915	1915	0
174	20240111	175800	2725708005	1915	1915	1915	1915	0
175	20240111	175700	2725708005	1915	1915	1915	1915	0
176	20240111	175600	2725708005	1915	1915	1915	1915	0
177	20240111	175500	2725708005	1915	1915	1915	1915	0
178	20240111	175400	2725708005	1915	1915	1915	1915	0
179	20240111	175300	2725708005	1915	1915	1915	1915	0
180	20240111	175200	2725708005	1915	1915	1915	1915	0
181	20240111	175100	2725708005	1915	1915	1915	1915	0
182	20240111	175000	2725708005	1915	1915	1915	1915	25212
183	20240111	174900	2725708005	1915	1915	1915	1915	0
184	20240111	174800	2725708005	1915	1915	1915	1915	0
185	20240111	174700	2725708005	1915	1915	1915	1915	0
186	20240111	174600	2725708005	1915	1915	1915	1915	0
187	20240111	174500	2725708005	1915	1915	1915	1915	0
188	20240111	174400	2725708005	1915	1915	1915	1915	0
189	20240111	174300	2725708005	1915	1915	1915	1915	0
190	20240111	174200	2725708005	1915	1915	1915	1915	0
191	20240111	174100	2725708005	1915	1915	1915	1915	0
192	20240111	174000	2725708005	1915	1915	1915	1915	0
193	20240111	173900	2725708005	1915	1915	1915	1915	0
194	20240111	173800	2725708005	1915	1915	1915	1915	0
195	20240111	173700	2725708005	1915	1915	1915	1915	0
196	20240111	173600	2725708005	1915	1915	1915	1915	0
197	20240111	173500	2725708005	1915	1915	1915	1915	0
198	20240111	173400	2725708005	1915	1915	1915	1915	0
199	20240111	173300	2725708005	1915	1915	1915	1915	0
200	20240111	173200	2725708005	1915	1915	1915	1915	0
201	20240111	173100	2725708005	1915	1915	1915	1915	0
202	20240111	173000	2725708005	1915	1915	1915	1915	0
203	20240111	172900	2725708005	1915	1915	1915	1915	0
204	20240111	172800	2725708005	1915	1915	1915	1915	0
205	20240111	172700	2725708005	1915	1915	1915	1915	0
206	20240111	172600	2725708005	1915	1915	1915	1915	0
207	20240111	172500	2725708005	1915	1915	1915	1915	0
208	20240111	172400	2725708005	1915	1915	1915	1915	0
209	20240111	172300	2725708005	1915	1915	1915	1915	0
210	20240111	172200	2725708005	1915	1915	1915	1915	0
211	20240111	172100	2725708005	1915	1915	1915	1915	0
212	20240111	172000	2725708005	1915	1915	1915	1915	25212
213	20240111	171900	2725708005	1915	1915	1915	1915	0
214	20240111	171800	2725708005	1915	1915	1915	1915	0
215	20240111	171700	2725708005	1915	1915	1915	1915	0
216	20240111	171600	2725708005	1915	1915	1915	1915	0
217	20240111	171500	2725708005	1915	1915	1915	1915	0
218	20240111	171400	2725708005	1915	1915	1915	1915	0
219	20240111	171300	2725708005	1915	1915	1915	1915	0
220	20240111	171200	2725708005	1915	1915	1915	1915	0
221	20240111	171100	2725708005	1915	1915	1915	1915	0
222	20240111	171000	2725708005	1915	1915	1915	1915	0
223	20240111	170900	2725708005	1915	1915	1915	1915	0
224	20240111	170800	2725708005	1915	1915	1915	1915	0
225	20240111	170700	2725708005	1915	1915	1915	1915	0
226	20240111	170600	2725708005	1915	1915	1915	1915	0
227	20240111	170500	2725708005	1915	1915	1915	1915	0
228	20240111	170400	2725708005	1915	1915	1915	1915	0
229	20240111	170300	2725708005	1915	1915	1915	1915	0
230	20240111	170200	2725708005	1915	1915	1915	1915	0
231	20240111	170100	2725708005	1915	1915	1915	1915	0
232	20240111	170000	2725708005	1915	1915	1915	1915	0
233	20240111	165900	2725708005	1915	1915	1915	1915	0
234	20240111	165800	2725708005	1915	1915	1915	1915	0
235	20240111	165700	2725708005	1915	1915	1915	1915	0
236	20240111	165600	2725708005	1915	1915	1915	1915	0
237	20240111	165500	2725708005	1915	1915	1915	1915	0
238	20240111	165400	2725708005	1915	1915	1915	1915	0
239	20240111	165300	2725708005	1915	1915	1915	1915	0
240	20240111	165200	2725708005	1915	1915	1915	1915	0
241	20240111	165100	2725708005	1915	1915	1915	1915	0
242	20240111	165000	2725708005	1915	1915	1915	1915	25212
243	20240111	164900	2725708005	1915	1915	1915	1915	0
244	20240111	164800	2725708005	1915	1915	1915	1915	0
245	20240111	164700	2725708005	1915	1915	1915	1915	0
246	20240111	164600	2725708005	1915	1915	1915	1915	0
247	20240111	164500	2725708005	1915	1915	1915	1915	0
248	20240111	164400	2725708005	1915	1915	1915	1915	0
249	20240111	164300	2725708005	1915	1915	1915	1915	0
250	20240111	164200	2725708005	1915	1915	1915	1915	0
251	20240111	164100	2725708005	1915	1915	1915	1915	0
252	20240111	164000	2725708005	1915	1915	1915	1915	0
253	20240111	163900	2725708005	1915	1915	1915	1915	0
254	20240111	163800	2725708005	1915	1915	1915	1915	0
255	20240111	163700	2725708005	1915	1915	1915	1915	0
256	20240111	163600	2725708005	1915	1915	1915	1915	0
257	20240111	163500	2725708005	1915	1915	1915	1915	0
258	20240111	163400	2725708005	1915	1915	1915	1915	0
259	20240111	163300	2725708005	1915	1915	1915	1915	0
260	20240111	163200	2725708005	1915	1915	1915	1915	0
261	20240111	163100	2725708005	1915	1915	1915	1915	0
262	20240111	163000	2725708005	1915	1915	1915	1915	0
263	20240111	162900	2725708005	1915	1915	1915	1915	0
264	20240111	162800	2725708005	1915	1915	1915	1915	0
265	20240111	162700	2725708005	1915	1915	1915	1915	0
266	20240111	162600	2725708005	1915	1915	1915	1915	0
267	20240111	162500	2725708005	1915	1915	1915	1915	0
268	20240111	162400	2725708005	1915	1915	1915	1915	0
269	20240111	162300	2725708005	1915	1915	1915	1915	0
270	20240111	162200	2725708005	1915	1915	1915	1915	0
271	20240111	162100	2725708005	1915	1915	1915	1915	0
272	20240111	162000	2725708005	1915	1915	1915	1915	25212
273	20240111	161900	2725708005	1915	1915	1915	1915	0
274	20240111	161800	2725708005	1915	1915	1915	1915	0
275	20240111	161700	2725708005	1915	1915	1915	1915	0
276	20240111	161600	2725708005	1915	1915	1915	1915	0
277	20240111	161500	2725708005	1915	1915	1915	1915	0
278	20240111	161400	2725708005	1915	1915	1915	1915	0
279	20240111	161300	2725708005	1915	1915	1915	1915	0
280	20240111	161200	2725708005	1915	1915	1915	1915	0
281	20240111	161100	2725708005	1915	1915	1915	1915	0
282	20240111	161000	2725708005	1915	1915	1915	1915	0
283	20240111	160900	2725708005	1915	1915	1915	1915	0
284	20240111	160800	2725708005	1915	1915	1915	1915	0
285	20240111	160700	2725708005	1915	1915	1915	1915	0
286	20240111	160600	2725708005	1915	1915	1915	1915	0
287	20240111	160500	2725708005	1915	1915	1915	1915	0
288	20240111	160400	2725708005	1915	1915	1915	1915	0
289	20240111	160300	2725708005	1915	1915	1915	1915	0
290	20240111	160200	2725708005	1915	1915	1915	1915	0
291	20240111	160100	2725708005	1915	1915	1915	1915	0
292	20240111	160000	2725708005	1915	1915	1915	1915	0
293	20240111	155900	2725708005	1915	1915	1915	1915	0
294	20240111	155800	2725708005	1915	1915	1915	1915	0
295	20240111	155700	2725708005	1915	1915	1915	1915	0
296	20240111	155600	2725708005	1915	1915	1915	1915	0
297	20240111	155500	2725708005	1915	1915	1915	1915	0
298	20240111	155400	2725708005	1915	1915	1915	1915	0
299	20240111	155300	2725708005	1915	1915	1915	1915	0
300	20240111	155200	2725708005	1915	1915	1915	1915	0
301	20240111	155100	2725708005	1915	1915	1915	1915	0
302	20240111	155000	2725708005	1915	1915	1915	1915	25212
303	20240111	154900	2725708005	1915	1915	1915	1915	0
304	20240111	154800	2725708005	1915	1915	1915	1915	0
305	20240111	154700	2725708005	1915	1915	1915	1915	0
306	20240111	154600	2725708005	1915	1915	1915	1915	0
307	20240111	154500	2725708005	1915	1915	1915	1915	0
308	20240111	154400	2725708005	1915	1915	1915	1915	0
309	20240111	154300	2725708005	1915	1915	1915	1915	0
310	20240111	154200	2725708005	1915	1915	1915	1915	0
311	20240111	154100	2725708005	1915	1915	1915	1915	0
312	20240111	154000	2725708005	1915	1915	1915	1915	0
313	20240111	153900	2725708005	1915	1915	1915	1915	0
314	20240111	153800	2725708005	1915	1915	1915	1915	0
315	20240111	153700	2725708005	1915	1915	1915	1915	0
316	20240111	153600	2725708005	1915	1915	1915	1915	0
317	20240111	153500	2725708005	1915	1915	1915	1915	0
318	20240111	153400	2725708005	1915	1915	1915	1915	0
319	20240111	153300	2725708005	1915	1915	1915	1915	0
320	20240111	153200	2725708005	1915	1915	1915	1915	0
321	20240111	153100	2725708005	1915	1915	1915	1915	0
322	20240111	153000	2725708005	1915	1915	1915	1915	25212
323	20240111	152900	2677427025	1919	1919	1919	1919	0
324	20240111	152800	2677427025	1919	1919	1919	1919	0
325	20240111	152700	2677427025	1919	1919	1919	1919	0
326	20240111	152600	2677427025	1919	1919	1919	1919	0
327	20240111	152500	2677427025	1919	1919	1919	1919	0
328	20240111	152400	2677427025	1919	1919	1919	1919	0
329	20240111	152300	2677427025	1919	1919	1919	1919	0
330	20240111	152200	2677427025	1919	1919	1919	1919	0
331	20240111	152100	2677427025	1919	1919	1919	1919	0
332	20240111	152000	2677427025	1919	1919	1919	1919	0
333	20240111	151900	2677427025	1919	1917	1920	1916	4618
334	20240111	151800	2668569857	1920	1919	1920	1917	3777
335	20240111	151700	2661326480	1920	1920	1920	1920	101
336	20240111	151600	2661132560	1920	1920	1920	1920	4
337	20240111	151500	2661124880	1920	1918	1920	1915	16249
338	20240111	151400	2629987427	1920	1917	1920	1917	713
339	20240111	151300	2628620544	1919	1919	1921	1917	7027
340	20240111	151200	2615142358	1922	1919	1922	1919	1501
341	20240111	151100	2612261936	1922	1922	1922	1922	0
342	20240111	151000	2612261936	1922	1922	1922	1920	1856
343	20240111	150900	2608696488	1922	1920	1922	1919	2102
344	20240111	150800	2604662644	1920	1920	1922	1920	141
345	20240111	150700	2604391922	1919	1920	1920	1919	180
346	20240111	150600	2604046392	1920	1920	1920	1919	1011
347	20240111	150500	2602106262	1922	1922	1922	1922	19
348	20240111	150400	2602069744	1923	1923	1923	1923	200
349	20240111	150300	2601685144	1924	1923	1924	1919	3068
350	20240111	150200	2595797360	1923	1923	1924	1923	5599
351	20240111	150100	2585030481	1923	1921	1923	1918	7927
352	20240111	150000	2569815829	1920	1924	1925	1920	198
353	20240111	145900	2569434956	1924	1925	1925	1920	831
354	20240111	145800	2567836809	1926	1921	1926	1920	3121
355	20240111	145700	2561842329	1921	1925	1925	1921	1168
356	20240111	145600	2559598502	1925	1925	1925	1921	2438
357	20240111	145500	2554914748	1926	1926	1926	1926	1
358	20240111	145400	2554912822	1926	1926	1926	1921	479
359	20240111	145300	2553992543	1921	1922	1922	1921	1633
360	20240111	145200	2550854549	1922	1922	1926	1922	322
361	20240111	145100	2550235657	1922	1926	1926	1922	2
362	20240111	145000	2550231809	1922	1922	1926	1922	1281
363	20240111	144900	2547769719	1926	1926	1926	1921	304
364	20240111	144800	2547185520	1921	1921	1921	1921	100
365	20240111	144700	2546993420	1927	1927	1927	1920	1658
366	20240111	144600	2543809939	1920	1922	1928	1920	4508
367	20240111	144500	2535152347	1928	1928	1928	1928	10
368	20240111	144400	2535133067	1928	1928	1928	1928	11
369	20240111	144300	2535111859	1928	1928	1928	1928	0
370	20240111	144200	2535111859	1928	1929	1929	1921	5092
371	20240111	144100	2525328706	1922	1926	1929	1922	10017
372	20240111	144000	2506062360	1929	1929	1929	1929	100
373	20240111	143900	2505869460	1927	1927	1927	1927	67
374	20240111	143800	2505740351	1927	1927	1927	1927	35
375	20240111	143700	2505672906	1927	1927	1927	1927	0
376	20240111	143600	2505672906	1927	1927	1927	1927	10
377	20240111	143500	2505653636	1927	1927	1927	1927	520
378	20240111	143400	2504651596	1927	1927	1927	1927	5
379	20240111	143300	2504641961	1927	1927	1927	1926	255
380	20240111	143200	2504150816	1927	1927	1927	1927	0
381	20240111	143100	2504150816	1927	1930	1930	1927	11
382	20240111	143000	2504129589	1930	1930	1930	1930	1
383	20240111	142900	2504127659	1930	1930	1930	1930	359
384	20240111	142800	2503434789	1930	1930	1930	1930	0
385	20240111	142700	2503434789	1930	1930	1930	1930	0
386	20240111	142600	2503434789	1930	1929	1930	1927	84
387	20240111	142500	2503272683	1930	1925	1930	1925	20029
388	20240111	142400	2464710018	1924	1925	1925	1924	2161
389	20240111	142300	2460552253	1925	1924	1925	1924	227
390	20240111	142200	2460115298	1924	1925	1925	1924	1060
391	20240111	142100	2458074835	1925	1927	1927	1925	124
392	20240111	142000	2457836035	1924	1925	1925	1924	12
393	20240111	141900	2457812937	1927	1927	1927	1927	86
394	20240111	141800	2457647215	1927	1924	1927	1924	307
395	20240111	141700	2457056539	1924	1924	1927	1924	1452
396	20240111	141600	2454262282	1927	1927	1927	1927	200
397	20240111	141500	2453876882	1928	1928	1928	1928	0
398	20240111	141400	2453876882	1928	1928	1928	1928	1
399	20240111	141300	2453874954	1924	1924	1924	1924	3
400	20240111	141200	2453869182	1928	1928	1928	1928	1
401	20240111	141100	2453867254	1928	1928	1928	1928	0
402	20240111	141000	2453867254	1928	1928	1928	1928	1
403	20240111	140900	2453865326	1924	1928	1928	1924	50
404	20240111	140800	2453768966	1928	1928	1928	1928	0
405	20240111	140700	2453768966	1928	1923	1928	1923	401
406	20240111	140600	2452997838	1927	1927	1927	1927	1
407	20240111	140500	2452995911	1923	1925	1925	1923	900
408	20240111	140400	2451264691	1928	1928	1928	1928	0
409	20240111	140300	2451264691	1928	1925	1928	1924	1135
410	20240111	140200	2449080847	1927	1927	1927	1927	3
411	20240111	140100	2449075066	1928	1927	1928	1927	3665
412	20240111	140000	2442011546	1928	1921	1928	1920	3643
413	20240111	135900	2435013536	1920	1920	1920	1920	0
414	20240111	135800	2435013536	1920	1925	1926	1920	9947
415	20240111	135700	2415893426	1925	1925	1925	1925	352
416	20240111	135600	2415215826	1926	1929	1929	1926	1375
417	20240111	135500	2412567570	1929	1929	1929	1929	2
418	20240111	135400	2412563712	1930	1930	1930	1930	0
419	20240111	135300	2412563712	1930	1930	1930	1930	3
420	20240111	135200	2412557922	1930	1930	1930	1930	39
421	20240111	135100	2412482652	1931	1931	1931	1931	2589
422	20240111	135000	2407483293	1931	1931	1931	1931	0
423	20240111	134900	2407483293	1931	1931	1931	1931	0
424	20240111	134800	2407483293	1931	1931	1931	1931	1200
425	20240111	134700	2405166093	1931	1931	1931	1931	8
426	20240111	134600	2405150645	1931	1931	1931	1931	2
427	20240111	134500	2405146783	1922	1932	1932	1922	8791
428	20240111	134400	2388233644	1933	1933	1933	1933	0
429	20240111	134300	2388233644	1933	1926	1933	1925	13632
430	20240111	134200	2361929673	1926	1926	1926	1926	0
431	20240111	134100	2361929673	1926	1926	1926	1926	500
432	20240111	134000	2360966673	1926	1926	1926	1926	0
433	20240111	133900	2360966673	1926	1926	1926	1926	0
434	20240111	133800	2360966673	1926	1930	1930	1926	732
435	20240111	133700	2359556191	1930	1930	1930	1930	0
436	20240111	133600	2359556191	1930	1930	1930	1930	0
437	20240111	133500	2359556191	1930	1930	1930	1930	8
438	20240111	133400	2359540751	1931	1932	1932	1931	51
439	20240111	133300	2359442220	1932	1930	1932	1930	3430
440	20240111	133200	2352819152	1931	1931	1931	1931	24
441	20240111	133100	2352772808	1927	1925	1927	1925	1144
442	20240111	133000	2350568991	1925	1925	1925	1924	3784
443	20240111	132900	2343285522	1924	1925	1925	1924	9308
444	20240111	132800	2325372696	1925	1926	1926	1925	2992
445	20240111	132700	2319610504	1927	1928	1928	1927	2208
446	20240111	132600	2315355242	1931	1931	1931	1931	0
447	20240111	132500	2315355242	1931	1931	1931	1931	3
448	20240111	132400	2315349449	1931	1928	1931	1928	1237
449	20240111	132300	2312963355	1928	1928	1928	1928	27
450	20240111	132200	2312911299	1928	1928	1928	1928	0
451	20240111	132100	2312911299	1928	1928	1930	1928	203
452	20240111	132000	2312519913	1928	1929	1929	1928	102
453	20240111	131900	2312323156	1931	1931	1931	1931	51
454	20240111	131800	2312224675	1930	1931	1931	1930	200
455	20240111	131700	2311838575	1931	1928	1931	1927	4023
456	20240111	131600	2304085050	1931	1931	1931	1931	0
457	20240111	131500	2304085050	1931	1931	1931	1931	1
458	20240111	131400	2304083119	1929	1929	1929	1928	4037
459	20240111	131300	2296297270	1931	1931	1931	1931	1
460	20240111	131200	2296295339	1930	1930	1930	1930	1035
461	20240111	131100	2294297789	1930	1930	1930	1930	200
462	20240111	131000	2293911789	1930	1931	1931	1930	224
463	20240111	130900	2293479468	1932	1931	1932	1931	14
464	20240111	130800	2293452433	1930	1930	1930	1930	170
465	20240111	130700	2293124333	1930	1931	1931	1930	663
466	20240111	130600	2291844643	1930	1930	1930	1930	120
467	20240111	130500	2291613043	1930	1930	1930	1930	0
468	20240111	130400	2291613043	1930	1931	1931	1930	24
469	20240111	130300	2291566721	1932	1930	1932	1929	1101
470	20240111	130200	2289442838	1932	1933	1933	1932	2
471	20240111	130100	2289438973	1929	1933	1933	1929	12989
472	20240111	130000	2264379519	1930	1932	1932	1930	16280
473	20240111	125900	2232947427	1932	1932	1932	1932	6
474	20240111	125800	2232935835	1932	1931	1932	1931	4007
475	20240111	125700	2225196280	1931	1932	1932	1931	1350
476	20240111	125600	2222588932	1932	1934	1934	1932	11540
477	20240111	125500	2200287869	1934	1934	1934	1934	600
478	20240111	125400	2199127469	1934	1934	1934	1934	1411
479	20240111	125300	2196398595	1934	1934	1934	1934	133
480	20240111	125200	2196141373	1935	1934	1936	1934	2026
481	20240111	125100	2192223059	1936	1935	1936	1935	1757
482	20240111	125000	2188823255	1936	1935	1936	1935	202
483	20240111	124900	2188432383	1935	1935	1935	1935	200
484	20240111	124800	2188045383	1936	1936	1936	1936	162
485	20240111	124700	2187731751	1937	1936	1937	1936	2420
486	20240111	124600	2183045173	1937	1937	1937	1937	1000
487	20240111	124500	2181108173	1937	1937	1937	1937	835
488	20240111	124400	2179490778	1938	1935	1938	1935	1304
489	20240111	124300	2176967529	1934	1934	1934	1934	129
490	20240111	124200	2176718043	1935	1935	1935	1935	100
491	20240111	124100	2176524543	1934	1938	1938	1934	356
492	20240111	124000	2175836035	1935	1935	1935	1934	4230
493	20240111	123900	2167651655	1938	1938	1938	1938	152
494	20240111	123800	2167357079	1939	1939	1939	1939	0
495	20240111	123700	2167357079	1939	1939	1939	1939	0
496	20240111	123600	2167357079	1939	1939	1939	1939	1724
497	20240111	123500	2164014243	1939	1939	1939	1939	860
498	20240111	123400	2162346703	1939	1939	1939	1939	1
499	20240111	123300	2162344764	1936	1936	1936	1936	1
500	20240111	123200	2162342828	1935	1935	1935	1935	3565
501	20240111	123100	2155444553	1940	1940	1940	1935	5
502	20240111	123000	2155434858	1935	1936	1936	1935	1235
503	20240111	122900	2153045083	1936	1936	1936	1935	3010
504	20240111	122800	2147218486	1936	1938	1938	1936	3923
505	20240111	122700	2139623542	1935	1935	1935	1935	0
506	20240111	122600	2139623542	1935	1935	1938	1935	1357
507	20240111	122500	2136997729	1935	1937	1937	1935	6794
508	20240111	122400	2123846305	1938	1938	1938	1938	12
509	20240111	122300	2123823049	1938	1938	1938	1938	30
510	20240111	122200	2123764909	1938	1938	1938	1938	100
511	20240111	122100	2123571109	1937	1937	1938	1937	115
512	20240111	122000	2123348353	1940	1940	1940	1940	0
513	20240111	121900	2123348353	1940	1938	1940	1938	718
514	20240111	121800	2121956553	1939	1936	1939	1936	2
515	20240111	121700	2121952678	1939	1936	1939	1936	1864
516	20240111	121600	2118342771	1939	1936	1939	1935	463
517	20240111	121500	2117446476	1937	1938	1939	1937	876
518	20240111	121400	2115749552	1939	1937	1939	1937	1349
519	20240111	121300	2113136537	1938	1941	1941	1938	372
520	20240111	121200	2112415441	1941	1941	1941	1941	43
521	20240111	121100	2112331978	1941	1941	1941	1941	101
522	20240111	121000	2112135937	1938	1940	1941	1938	1434
523	20240111	120900	2109356335	1941	1941	1941	1940	249
524	20240111	120800	2108873225	1941	1937	1941	1937	977
525	20240111	120700	2106979837	1938	1936	1939	1935	4394
526	20240111	120600	2098468999	1939	1937	1939	1936	9203
527	20240111	120500	2080650332	1939	1939	1941	1937	1739
528	20240111	120400	2077281216	1941	1941	1941	1941	0
529	20240111	120300	2077281216	1941	1941	1941	1941	50
530	20240111	120200	2077184166	1941	1941	1941	1941	4
531	20240111	120100	2077176402	1941	1938	1941	1938	11
532	20240111	120000	2077155073	1938	1938	1938	1938	200
533	20240111	115900	2076767473	1939	1939	1939	1939	30
534	20240111	115800	2076709303	1941	1941	1941	1941	0
535	20240111	115700	2076709303	1941	1941	1941	1941	0
536	20240111	115600	2076709303	1941	1939	1941	1939	1644
537	20240111	115500	2073518429	1939	1938	1939	1937	1632
538	20240111	115400	2070356082	1938	1938	1938	1938	50
539	20240111	115300	2070259182	1938	1938	1938	1938	51
540	20240111	115200	2070160344	1938	1938	1938	1938	100
541	20240111	115100	2069966544	1938	1937	1938	1937	2
542	20240111	115000	2069962669	1937	1937	1937	1937	2
543	20240111	114900	2069958795	1938	1938	1938	1938	1
544	20240111	114800	2069956857	1936	1937	1938	1936	670
545	20240111	114700	2068659734	1938	1938	1938	1938	10
546	20240111	114600	2068640354	1939	1938	1939	1938	3036
547	20240111	114500	2062756189	1938	1938	1938	1938	0
548	20240111	114400	2062756189	1938	1939	1939	1938	102
549	20240111	114300	2062558511	1938	1938	1938	1938	500
550	20240111	114200	2061589511	1938	1939	1939	1934	9009
551	20240111	114100	2044160144	1939	1937	1939	1937	1301
552	20240111	114000	2041640105	1941	1940	1941	1937	3801
553	20240111	113900	2034274619	1940	1940	1941	1940	235
554	20240111	113800	2033818668	1940	1941	1941	1938	193
555	20240111	113700	2033444263	1941	1938	1941	1938	51
556	20240111	113600	2033345422	1938	1942	1942	1938	827
557	20240111	113500	2031742492	1943	1943	1943	1943	0
558	20240111	113400	2031742492	1943	1938	1943	1938	1441
559	20240111	113300	2028945932	1941	1942	1942	1941	257
560	20240111	113200	2028447093	1941	1941	1942	1941	3504
561	20240111	113100	2021645828	1941	1940	1941	1937	2262
562	20240111	113000	2017263865	1941	1941	1941	1941	386
563	20240111	112900	2016514639	1941	1941	1941	1941	17
564	20240111	112800	2016481642	1941	1937	1942	1937	3585
565	20240111	112700	2009521991	1942	1942	1942	1936	1623
566	20240111	112600	2006371372	1940	1935	1943	1935	2504
567	20240111	112500	2001516530	1939	1936	1939	1934	6680
568	20240111	112400	1988589252	1936	1941	1941	1936	1012
569	20240111	112300	1986628515	1941	1941	1941	1941	303
570	20240111	112200	1986040392	1941	1941	1941	1936	301
571	20240111	112100	1985456651	1941	1941	1941	1934	6278
572	20240111	112000	1973309231	1941	1945	1945	1936	5736
573	20240111	111900	1962180550	1945	1946	1947	1935	1205
574	20240111	111800	1959835607	1943	1937	1943	1934	13218
575	20240111	111700	1934242112	1937	1937	1944	1937	549
576	20240111	111600	1933178692	1937	1936	1937	1936	3024
577	20240111	111500	1927323923	1936	1937	1937	1936	4210
578	20240111	111400	1919172977	1936	1940	1940	1936	9747
579	20240111	111300	1900291707	1940	1944	1949	1940	239
580	20240111	111200	1899827061	1944	1937	1948	1937	7279
581	20240111	111100	1885701153	1939	1939	1940	1936	7395
582	20240111	111000	1871368735	1940	1943	1945	1939	8872
583	20240111	110900	1854156722	1942	1945	1946	1937	38614
584	20240111	110800	1779236110	1945	1950	1958	1943	64164
585	20240111	110700	1654320865	1950	1960	1961	1950	52419
586	20240111	110600	1551817209	1960	1965	1972	1959	58675
587	20240111	110500	1436414411	1960	1958	1968	1954	36527
588	20240111	110400	1364850628	1958	1968	1969	1955	35371
589	20240111	110300	1295464542	1968	1972	1980	1967	62435
590	20240111	110200	1172249911	1972	1965	1980	1960	201454
591	20240111	110100	774654012	1962	1957	1967	1954	27994
592	20240111	110000	719774299	1962	1971	1971	1947	59361
593	20240111	105900	603695019	1970	1939	1972	1939	118457
594	20240111	105800	371826067	1939	1938	1939	1937	4948
595	20240111	105700	362236272	1938	1935	1938	1935	3835
596	20240111	105600	354811648	1934	1934	1934	1934	437
597	20240111	105500	353966490	1934	1934	1934	1934	1
598	20240111	105400	353964556	1934	1934	1934	1934	115
599	20240111	105300	353742146	1934	1934	1934	1933	1035
600	20240111	105200	351740457	1934	1934	1934	1934	0
601	20240111	105100	351740457	1934	1934	1934	1934	0
602	20240111	105000	351740457	1934	1934	1934	1934	0
603	20240111	104900	351740457	1934	1930	1934	1929	3702
604	20240111	104800	344591628	1930	1930	1930	1930	11
605	20240111	104700	344570398	1929	1929	1929	1929	52
606	20240111	104600	344470090	1930	1930	1930	1930	13
607	20240111	104500	344445000	1930	1930	1930	1930	1230
608	20240111	104400	342071100	1930	1931	1931	1930	3243
609	20240111	104300	335811110	1933	1933	1933	1933	0
610	20240111	104200	335811110	1933	1933	1933	1933	3
611	20240111	104100	335805311	1933	1933	1933	1933	200
612	20240111	104000	335418711	1934	1934	1934	1934	0
613	20240111	103900	335418711	1934	1934	1934	1934	2
614	20240111	103800	335414843	1928	1927	1928	1927	3080
615	20240111	103700	329477057	1927	1927	1927	1926	3225
616	20240111	103600	323265686	1926	1928	1928	1926	261
617	20240111	103500	322762933	1928	1928	1928	1928	1010
618	20240111	103400	320815653	1928	1928	1928	1928	1
619	20240111	103300	320813725	1925	1926	1926	1925	2767
620	20240111	103200	315486631	1926	1926	1926	1926	1497
621	20240111	103100	312603409	1928	1928	1928	1926	240
622	20240111	103000	312140759	1928	1928	1928	1928	1039
623	20240111	102900	310137567	1928	1928	1928	1928	0
624	20240111	102800	310137567	1928	1927	1928	1926	3641
625	20240111	102700	303124468	1927	1927	1927	1927	281
626	20240111	102600	302582981	1928	1931	1931	1928	2029
627	20240111	102500	298669492	1931	1932	1933	1931	1610
628	20240111	102400	295560172	1932	1932	1932	1932	51
629	20240111	102300	295461640	1932	1932	1934	1932	734
630	20240111	102200	294043512	1934	1934	1934	1934	66
631	20240111	102100	293915868	1935	1935	1935	1935	0
632	20240111	102000	293915868	1935	1935	1935	1935	12
633	20240111	101900	293892648	1935	1935	1935	1935	1
634	20240111	101800	293890713	1935	1934	1935	1934	844
635	20240111	101700	292258403	1935	1934	1935	1934	1041
636	20240111	101600	290245089	1935	1935	1935	1935	826
637	20240111	101500	288646779	1935	1935	1935	1935	135
638	20240111	101400	288385554	1935	1935	1935	1934	1030
639	20240111	101300	286393004	1934	1934	1934	1934	0
640	20240111	101200	286393004	1934	1934	1934	1934	770
641	20240111	101100	284903824	1934	1933	1934	1933	551
642	20240111	101000	283838740	1935	1935	1935	1935	1500
643	20240111	100900	280936240	1935	1935	1935	1935	1000
644	20240111	100800	279001240	1932	1933	1933	1932	2266
645	20240111	100700	274621849	1935	1935	1935	1935	624
646	20240111	100600	273414409	1936	1933	1937	1933	481
647	20240111	100500	272484353	1937	1935	1937	1935	2173
648	20240111	100400	268277169	1933	1935	1935	1933	1393
649	20240111	100300	265581770	1935	1935	1935	1935	1006
650	20240111	100200	263635160	1935	1935	1935	1935	0
651	20240111	100100	263635160	1935	1935	1935	1935	450
652	20240111	100000	262764410	1935	1930	1935	1930	3435
653	20240111	095900	256130056	1930	1930	1930	1929	1641
654	20240111	095800	252962950	1930	1931	1931	1930	304
655	20240111	095700	252376228	1931	1931	1931	1931	55
656	20240111	095600	252270023	1929	1931	1931	1929	245
657	20240111	095500	251797128	1931	1931	1931	1931	514
658	20240111	095400	250804594	1931	1930	1931	1930	554
659	20240111	095300	249734855	1930	1928	1930	1928	3972
660	20240111	095200	242075895	1928	1928	1928	1928	32
661	20240111	095100	242014199	1929	1929	1929	1929	0
662	20240111	095000	242014199	1929	1929	1929	1929	0
663	20240111	094900	242014199	1929	1929	1929	1929	1136
664	20240111	094800	239822855	1930	1931	1931	1930	2310
665	20240111	094700	235364224	1931	1932	1932	1931	1453
666	20240111	094600	232558408	1932	1932	1932	1932	3105
667	20240111	094500	226559548	1932	1932	1933	1932	1146
668	20240111	094400	224345310	1932	1932	1932	1931	421
669	20240111	094300	223531939	1932	1932	1932	1932	1124
670	20240111	094200	221360371	1932	1935	1935	1932	536
671	20240111	094100	220323271	1935	1935	1935	1935	1
672	20240111	094000	220321336	1931	1931	1931	1931	4057
673	20240111	093900	212487269	1935	1930	1935	1927	7762
674	20240111	093800	197505432	1930	1930	1930	1930	5
675	20240111	093700	197495782	1930	1929	1930	1929	97
676	20240111	093600	197308668	1926	1926	1926	1926	541
677	20240111	093500	196266702	1928	1928	1928	1928	0
678	20240111	093400	196266702	1928	1928	1928	1928	100
679	20240111	093300	196073902	1929	1929	1929	1929	4
680	20240111	093200	196066186	1931	1931	1931	1931	0
681	20240111	093100	196066186	1931	1931	1931	1931	0
682	20240111	093000	196066186	1931	1925	1931	1925	1402
683	20240111	092900	193367330	1925	1930	1930	1925	3883
684	20240111	092800	185889114	1930	1932	1932	1930	5242
685	20240111	092700	175767018	1935	1935	1935	1935	1
686	20240111	092600	175765083	1936	1935	1936	1932	1953
687	20240111	092500	171991712	1935	1932	1935	1932	412
688	20240111	092400	171195322	1932	1932	1933	1932	297
689	20240111	092300	170621367	1933	1936	1936	1933	1084
690	20240111	092200	168523411	1936	1935	1936	1932	770
691	20240111	092100	167032981	1933	1935	1938	1933	1544
692	20240111	092000	164045036	1939	1939	1939	1939	4513
693	20240111	091900	155294329	1937	1937	1940	1935	5964
694	20240111	091800	143743305	1936	1930	1936	1926	5027
695	20240111	091700	134031390	1927	1927	1927	1927	200
696	20240111	091600	133645990	1932	1927	1932	1927	10660
697	20240111	091500	113103636	1927	1922	1927	1922	2062
698	20240111	091400	109136402	1922	1922	1922	1922	2209
699	20240111	091300	104890704	1922	1922	1922	1922	200
700	20240111	091200	104506304	1922	1926	1931	1922	4848
701	20240111	091100	95163430	1926	1926	1926	1926	26
702	20240111	091000	95113354	1927	1927	1927	1927	112
703	20240111	090900	94897530	1927	1927	1927	1920	555
704	20240111	090800	93830536	1928	1926	1928	1922	4992
705	20240111	090700	84216100	1926	1922	1926	1922	293
706	20240111	090600	83652754	1920	1927	1928	1920	400
707	20240111	090500	82882498	1928	1921	1928	1920	6853
708	20240111	090400	69695841	1921	1921	1921	1921	6
709	20240111	090300	69684315	1921	1921	1921	1920	604
710	20240111	090200	68524054	1921	1930	1930	1915	8208
711	20240111	090100	52764689	1930	1915	1935	1915	3861
712	20240111	090000	45352652	1916	1916	1916	1916	18157