KissMeData/053060/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193500	220583292	1896	1896	1896	1896	2825
3	20240104	193400	220583292	1896	1896	1896	1896	0
4	20240104	193300	220583292	1896	1896	1896	1896	0
5	20240104	193200	220583292	1896	1896	1896	1896	0
6	20240104	193100	220583292	1896	1896	1896	1896	0
7	20240104	193000	220583292	1896	1896	1896	1896	0
8	20240104	192900	220583292	1896	1896	1896	1896	0
9	20240104	192800	220583292	1896	1896	1896	1896	0
10	20240104	192700	220583292	1896	1896	1896	1896	0
11	20240104	192600	220583292	1896	1896	1896	1896	0
12	20240104	192500	220583292	1896	1896	1896	1896	0
13	20240104	192400	220583292	1896	1896	1896	1896	0
14	20240104	192300	220583292	1896	1896	1896	1896	0
15	20240104	192200	220583292	1896	1896	1896	1896	0
16	20240104	192100	220583292	1896	1896	1896	1896	0
17	20240104	192000	220583292	1896	1896	1896	1896	0
18	20240104	191900	220583292	1896	1896	1896	1896	0
19	20240104	191800	220583292	1896	1896	1896	1896	0
20	20240104	191700	220583292	1896	1896	1896	1896	0
21	20240104	191600	220583292	1896	1896	1896	1896	0
22	20240104	191500	220583292	1896	1896	1896	1896	0
23	20240104	191400	220583292	1896	1896	1896	1896	0
24	20240104	191300	220583292	1896	1896	1896	1896	0
25	20240104	191200	220583292	1896	1896	1896	1896	0
26	20240104	191100	220583292	1896	1896	1896	1896	0
27	20240104	191000	220583292	1896	1896	1896	1896	0
28	20240104	190900	220583292	1896	1896	1896	1896	0
29	20240104	190800	220583292	1896	1896	1896	1896	0
30	20240104	190700	220583292	1896	1896	1896	1896	0
31	20240104	190600	220583292	1896	1896	1896	1896	0
32	20240104	190500	220583292	1896	1896	1896	1896	2825
33	20240104	190400	220583292	1896	1896	1896	1896	0
34	20240104	190300	220583292	1896	1896	1896	1896	0
35	20240104	190200	220583292	1896	1896	1896	1896	0
36	20240104	190100	220583292	1896	1896	1896	1896	0
37	20240104	190000	220583292	1896	1896	1896	1896	0
38	20240104	185900	220583292	1896	1896	1896	1896	0
39	20240104	185800	220583292	1896	1896	1896	1896	0
40	20240104	185700	220583292	1896	1896	1896	1896	0
41	20240104	185600	220583292	1896	1896	1896	1896	0
42	20240104	185500	220583292	1896	1896	1896	1896	0
43	20240104	185400	220583292	1896	1896	1896	1896	0
44	20240104	185300	220583292	1896	1896	1896	1896	0
45	20240104	185200	220583292	1896	1896	1896	1896	0
46	20240104	185100	220583292	1896	1896	1896	1896	0
47	20240104	185000	220583292	1896	1896	1896	1896	0
48	20240104	184900	220583292	1896	1896	1896	1896	0
49	20240104	184800	220583292	1896	1896	1896	1896	0
50	20240104	184700	220583292	1896	1896	1896	1896	0
51	20240104	184600	220583292	1896	1896	1896	1896	0
52	20240104	184500	220583292	1896	1896	1896	1896	0
53	20240104	184400	220583292	1896	1896	1896	1896	0
54	20240104	184300	220583292	1896	1896	1896	1896	0
55	20240104	184200	220583292	1896	1896	1896	1896	0
56	20240104	184100	220583292	1896	1896	1896	1896	0
57	20240104	184000	220583292	1896	1896	1896	1896	0
58	20240104	183900	220583292	1896	1896	1896	1896	0
59	20240104	183800	220583292	1896	1896	1896	1896	0
60	20240104	183700	220583292	1896	1896	1896	1896	0
61	20240104	183600	220583292	1896	1896	1896	1896	0
62	20240104	183500	220583292	1896	1896	1896	1896	2825
63	20240104	183400	220583292	1896	1896	1896	1896	0
64	20240104	183300	220583292	1896	1896	1896	1896	0
65	20240104	183200	220583292	1896	1896	1896	1896	0
66	20240104	183100	220583292	1896	1896	1896	1896	0
67	20240104	183000	220583292	1896	1896	1896	1896	0
68	20240104	182900	220583292	1896	1896	1896	1896	0
69	20240104	182800	220583292	1896	1896	1896	1896	0
70	20240104	182700	220583292	1896	1896	1896	1896	0
71	20240104	182600	220583292	1896	1896	1896	1896	0
72	20240104	182500	220583292	1896	1896	1896	1896	0
73	20240104	182400	220583292	1896	1896	1896	1896	0
74	20240104	182300	220583292	1896	1896	1896	1896	0
75	20240104	182200	220583292	1896	1896	1896	1896	0
76	20240104	182100	220583292	1896	1896	1896	1896	0
77	20240104	182000	220583292	1896	1896	1896	1896	0
78	20240104	181900	220583292	1896	1896	1896	1896	0
79	20240104	181800	220583292	1896	1896	1896	1896	0
80	20240104	181700	220583292	1896	1896	1896	1896	0
81	20240104	181600	220583292	1896	1896	1896	1896	0
82	20240104	181500	220583292	1896	1896	1896	1896	0
83	20240104	181400	220583292	1896	1896	1896	1896	0
84	20240104	181300	220583292	1896	1896	1896	1896	0
85	20240104	181200	220583292	1896	1896	1896	1896	0
86	20240104	181100	220583292	1896	1896	1896	1896	0
87	20240104	181000	220583292	1896	1896	1896	1896	0
88	20240104	180900	220583292	1896	1896	1896	1896	0
89	20240104	180800	220583292	1896	1896	1896	1896	0
90	20240104	180700	220583292	1896	1896	1896	1896	0
91	20240104	180600	220583292	1896	1896	1896	1896	0
92	20240104	180500	220583292	1896	1896	1896	1896	2825
93	20240104	180400	220583292	1896	1896	1896	1896	0
94	20240104	180300	220583292	1896	1896	1896	1896	0
95	20240104	180200	220583292	1896	1896	1896	1896	0
96	20240104	180100	220583292	1896	1896	1896	1896	0
97	20240104	180000	220583292	1896	1896	1896	1896	0
98	20240104	175900	220583292	1896	1896	1896	1896	0
99	20240104	175800	220583292	1896	1896	1896	1896	0
100	20240104	175700	220583292	1896	1896	1896	1896	0
101	20240104	175600	220583292	1896	1896	1896	1896	0
102	20240104	175500	220583292	1896	1896	1896	1896	0
103	20240104	175400	220583292	1896	1896	1896	1896	0
104	20240104	175300	220583292	1896	1896	1896	1896	0
105	20240104	175200	220583292	1896	1896	1896	1896	0
106	20240104	175100	220583292	1896	1896	1896	1896	0
107	20240104	175000	220583292	1896	1896	1896	1896	0
108	20240104	174900	220583292	1896	1896	1896	1896	0
109	20240104	174800	220583292	1896	1896	1896	1896	0
110	20240104	174700	220583292	1896	1896	1896	1896	0
111	20240104	174600	220583292	1896	1896	1896	1896	0
112	20240104	174500	220583292	1896	1896	1896	1896	0
113	20240104	174400	220583292	1896	1896	1896	1896	0
114	20240104	174300	220583292	1896	1896	1896	1896	0
115	20240104	174200	220583292	1896	1896	1896	1896	0
116	20240104	174100	220583292	1896	1896	1896	1896	0
117	20240104	174000	220583292	1896	1896	1896	1896	0
118	20240104	173900	220583292	1896	1896	1896	1896	0
119	20240104	173800	220583292	1896	1896	1896	1896	0
120	20240104	173700	220583292	1896	1896	1896	1896	0
121	20240104	173600	220583292	1896	1896	1896	1896	0
122	20240104	173500	220583292	1896	1896	1896	1896	2825
123	20240104	173400	220583292	1896	1896	1896	1896	0
124	20240104	173300	220583292	1896	1896	1896	1896	0
125	20240104	173200	220583292	1896	1896	1896	1896	0
126	20240104	173100	220583292	1896	1896	1896	1896	0
127	20240104	173000	220583292	1896	1896	1896	1896	0
128	20240104	172900	220583292	1896	1896	1896	1896	0
129	20240104	172800	220583292	1896	1896	1896	1896	0
130	20240104	172700	220583292	1896	1896	1896	1896	0
131	20240104	172600	220583292	1896	1896	1896	1896	0
132	20240104	172500	220583292	1896	1896	1896	1896	0
133	20240104	172400	220583292	1896	1896	1896	1896	0
134	20240104	172300	220583292	1896	1896	1896	1896	0
135	20240104	172200	220583292	1896	1896	1896	1896	0
136	20240104	172100	220583292	1896	1896	1896	1896	0
137	20240104	172000	220583292	1896	1896	1896	1896	0
138	20240104	171900	220583292	1896	1896	1896	1896	0
139	20240104	171800	220583292	1896	1896	1896	1896	0
140	20240104	171700	220583292	1896	1896	1896	1896	0
141	20240104	171600	220583292	1896	1896	1896	1896	0
142	20240104	171500	220583292	1896	1896	1896	1896	0
143	20240104	171400	220583292	1896	1896	1896	1896	0
144	20240104	171300	220583292	1896	1896	1896	1896	0
145	20240104	171200	220583292	1896	1896	1896	1896	0
146	20240104	171100	220583292	1896	1896	1896	1896	0
147	20240104	171000	220583292	1896	1896	1896	1896	0
148	20240104	170900	220583292	1896	1896	1896	1896	0
149	20240104	170800	220583292	1896	1896	1896	1896	0
150	20240104	170700	220583292	1896	1896	1896	1896	0
151	20240104	170600	220583292	1896	1896	1896	1896	0
152	20240104	170500	220583292	1896	1896	1896	1896	2825
153	20240104	170400	220583292	1896	1896	1896	1896	0
154	20240104	170300	220583292	1896	1896	1896	1896	0
155	20240104	170200	220583292	1896	1896	1896	1896	0
156	20240104	170100	220583292	1896	1896	1896	1896	0
157	20240104	170000	220583292	1896	1896	1896	1896	0
158	20240104	165900	220583292	1896	1896	1896	1896	0
159	20240104	165800	220583292	1896	1896	1896	1896	0
160	20240104	165700	220583292	1896	1896	1896	1896	0
161	20240104	165600	220583292	1896	1896	1896	1896	0
162	20240104	165500	220583292	1896	1896	1896	1896	0
163	20240104	165400	220583292	1896	1896	1896	1896	0
164	20240104	165300	220583292	1896	1896	1896	1896	0
165	20240104	165200	220583292	1896	1896	1896	1896	0
166	20240104	165100	220583292	1896	1896	1896	1896	0
167	20240104	165000	220583292	1896	1896	1896	1896	0
168	20240104	164900	220583292	1896	1896	1896	1896	0
169	20240104	164800	220583292	1896	1896	1896	1896	0
170	20240104	164700	220583292	1896	1896	1896	1896	0
171	20240104	164600	220583292	1896	1896	1896	1896	0
172	20240104	164500	220583292	1896	1896	1896	1896	0
173	20240104	164400	220583292	1896	1896	1896	1896	0
174	20240104	164300	220583292	1896	1896	1896	1896	0
175	20240104	164200	220583292	1896	1896	1896	1896	0
176	20240104	164100	220583292	1896	1896	1896	1896	0
177	20240104	164000	220583292	1896	1896	1896	1896	0
178	20240104	163900	220583292	1896	1896	1896	1896	0
179	20240104	163800	220583292	1896	1896	1896	1896	0
180	20240104	163700	220583292	1896	1896	1896	1896	0
181	20240104	163600	220583292	1896	1896	1896	1896	0
182	20240104	163500	220583292	1896	1896	1896	1896	2825
183	20240104	163400	220583292	1896	1896	1896	1896	0
184	20240104	163300	220583292	1896	1896	1896	1896	0
185	20240104	163200	220583292	1896	1896	1896	1896	0
186	20240104	163100	220583292	1896	1896	1896	1896	0
187	20240104	163000	220583292	1896	1896	1896	1896	0
188	20240104	162900	220583292	1896	1896	1896	1896	0
189	20240104	162800	220583292	1896	1896	1896	1896	0
190	20240104	162700	220583292	1896	1896	1896	1896	0
191	20240104	162600	220583292	1896	1896	1896	1896	0
192	20240104	162500	220583292	1896	1896	1896	1896	0
193	20240104	162400	220583292	1896	1896	1896	1896	0
194	20240104	162300	220583292	1896	1896	1896	1896	0
195	20240104	162200	220583292	1896	1896	1896	1896	0
196	20240104	162100	220583292	1896	1896	1896	1896	0
197	20240104	162000	220583292	1896	1896	1896	1896	0
198	20240104	161900	220583292	1896	1896	1896	1896	0
199	20240104	161800	220583292	1896	1896	1896	1896	0
200	20240104	161700	220583292	1896	1896	1896	1896	0
201	20240104	161600	220583292	1896	1896	1896	1896	0
202	20240104	161500	220583292	1896	1896	1896	1896	0
203	20240104	161400	220583292	1896	1896	1896	1896	0
204	20240104	161300	220583292	1896	1896	1896	1896	0
205	20240104	161200	220583292	1896	1896	1896	1896	0
206	20240104	161100	220583292	1896	1896	1896	1896	0
207	20240104	161000	220583292	1896	1896	1896	1896	0
208	20240104	160900	220583292	1896	1896	1896	1896	0
209	20240104	160800	220583292	1896	1896	1896	1896	0
210	20240104	160700	220583292	1896	1896	1896	1896	0
211	20240104	160600	220583292	1896	1896	1896	1896	0
212	20240104	160500	220583292	1896	1896	1896	1896	2825
213	20240104	160400	220583292	1896	1896	1896	1896	0
214	20240104	160300	220583292	1896	1896	1896	1896	0
215	20240104	160200	220583292	1896	1896	1896	1896	0
216	20240104	160100	220583292	1896	1896	1896	1896	0
217	20240104	160000	220583292	1896	1896	1896	1896	0
218	20240104	155900	220583292	1896	1896	1896	1896	0
219	20240104	155800	220583292	1896	1896	1896	1896	0
220	20240104	155700	220583292	1896	1896	1896	1896	0
221	20240104	155600	220583292	1896	1896	1896	1896	0
222	20240104	155500	220583292	1896	1896	1896	1896	0
223	20240104	155400	220583292	1896	1896	1896	1896	0
224	20240104	155300	220583292	1896	1896	1896	1896	0
225	20240104	155200	220583292	1896	1896	1896	1896	0
226	20240104	155100	220583292	1896	1896	1896	1896	0
227	20240104	155000	220583292	1896	1896	1896	1896	0
228	20240104	154900	220583292	1896	1896	1896	1896	0
229	20240104	154800	220583292	1896	1896	1896	1896	0
230	20240104	154700	220583292	1896	1896	1896	1896	0
231	20240104	154600	220583292	1896	1896	1896	1896	0
232	20240104	154500	220583292	1896	1896	1896	1896	0
233	20240104	154400	220583292	1896	1896	1896	1896	0
234	20240104	154300	220583292	1896	1896	1896	1896	0
235	20240104	154200	220583292	1896	1896	1896	1896	0
236	20240104	154100	220583292	1896	1896	1896	1896	0
237	20240104	154000	220583292	1896	1896	1896	1896	0
238	20240104	153900	220583292	1896	1896	1896	1896	0
239	20240104	153800	220583292	1896	1896	1896	1896	0
240	20240104	153700	220583292	1896	1896	1896	1896	0
241	20240104	153600	220583292	1896	1896	1896	1896	0
242	20240104	153500	220583292	1896	1896	1896	1896	2825
243	20240104	153400	220583292	1896	1896	1896	1896	0
244	20240104	153300	220583292	1896	1896	1896	1896	0
245	20240104	153200	220583292	1896	1896	1896	1896	0
246	20240104	153100	220583292	1896	1896	1896	1896	0
247	20240104	153000	220583292	1896	1896	1896	1896	2825
248	20240104	152900	215227092	1892	1892	1892	1892	0
249	20240104	152800	215227092	1892	1892	1892	1892	0
250	20240104	152700	215227092	1892	1892	1892	1892	0
251	20240104	152600	215227092	1892	1892	1892	1892	0
252	20240104	152500	215227092	1892	1892	1892	1892	0
253	20240104	152400	215227092	1892	1892	1892	1892	0
254	20240104	152300	215227092	1892	1892	1892	1892	0
255	20240104	152200	215227092	1892	1892	1892	1892	0
256	20240104	152100	215227092	1892	1892	1892	1892	0
257	20240104	152000	215227092	1892	1892	1892	1892	0
258	20240104	151900	215227092	1892	1893	1895	1892	147
259	20240104	151800	214948836	1892	1891	1892	1890	791
260	20240104	151700	213452860	1889	1890	1891	1889	1399
261	20240104	151600	210809399	1890	1889	1890	1889	746
262	20240104	151500	209400125	1888	1888	1888	1888	804
263	20240104	151400	207882173	1888	1888	1888	1888	100
264	20240104	151300	207693373	1889	1889	1889	1889	0
265	20240104	151200	207693373	1889	1889	1889	1889	33
266	20240104	151100	207631036	1889	1889	1889	1889	100
267	20240104	151000	207442136	1889	1889	1889	1889	100
268	20240104	150900	207253236	1886	1886	1886	1886	24
269	20240104	150800	207207972	1886	1887	1887	1886	361
270	20240104	150700	206526865	1889	1889	1889	1889	0
271	20240104	150600	206526865	1889	1889	1889	1888	264
272	20240104	150500	206028280	1889	1889	1889	1889	0
273	20240104	150400	206028280	1889	1889	1889	1889	0
274	20240104	150300	206028280	1889	1890	1890	1889	121
275	20240104	150200	205799638	1890	1890	1890	1890	0
276	20240104	150100	205799638	1890	1890	1890	1890	0
277	20240104	150000	205799638	1890	1889	1890	1888	310
278	20240104	145900	205214305	1889	1889	1889	1889	499
279	20240104	145800	204271694	1888	1888	1888	1888	90
280	20240104	145700	204101774	1887	1889	1889	1887	843
281	20240104	145600	202510957	1889	1885	1889	1883	711
282	20240104	145500	201171496	1887	1886	1887	1886	526
283	20240104	145400	200178935	1885	1885	1885	1885	0
284	20240104	145300	200178935	1885	1885	1885	1885	0
285	20240104	145200	200178935	1885	1885	1885	1885	0
286	20240104	145100	200178935	1885	1885	1885	1885	96
287	20240104	145000	199997975	1885	1885	1885	1885	0
288	20240104	144900	199997975	1885	1885	1885	1885	0
289	20240104	144800	199997975	1885	1885	1885	1885	33
290	20240104	144700	199935770	1885	1885	1885	1885	100
291	20240104	144600	199747270	1885	1884	1885	1884	513
292	20240104	144500	198780758	1885	1885	1885	1885	33
293	20240104	144400	198718553	1885	1886	1886	1885	426
294	20240104	144300	197915385	1887	1887	1887	1887	0
295	20240104	144200	197915385	1887	1888	1888	1887	89
296	20240104	144100	197747409	1888	1888	1888	1888	0
297	20240104	144000	197747409	1888	1888	1888	1888	50
298	20240104	143900	197653009	1888	1889	1889	1888	55
299	20240104	143800	197549136	1889	1889	1889	1889	20
300	20240104	143700	197511356	1889	1889	1889	1889	0
301	20240104	143600	197511356	1889	1889	1889	1887	45
302	20240104	143500	197426361	1889	1889	1889	1889	0
303	20240104	143400	197426361	1889	1889	1889	1889	0
304	20240104	143300	197426361	1889	1889	1889	1889	33
305	20240104	143200	197364024	1889	1889	1889	1889	20
306	20240104	143100	197326244	1889	1890	1890	1889	171
307	20240104	143000	197003114	1886	1886	1886	1886	265
308	20240104	142900	196503324	1883	1883	1883	1883	211
309	20240104	142800	196106011	1883	1886	1886	1883	849
310	20240104	142700	194505999	1886	1886	1886	1886	34
311	20240104	142600	194441875	1886	1886	1886	1886	200
312	20240104	142500	194064675	1886	1886	1886	1886	0
313	20240104	142400	194064675	1886	1886	1886	1886	193
314	20240104	142300	193700677	1886	1886	1886	1886	306
315	20240104	142200	193123561	1886	1886	1886	1886	110
316	20240104	142100	192916101	1881	1881	1881	1881	224
317	20240104	142000	192494757	1881	1885	1885	1881	1500
318	20240104	141900	189671731	1886	1886	1886	1886	0
319	20240104	141800	189671731	1886	1889	1889	1886	54
320	20240104	141700	189569788	1889	1889	1889	1889	0
321	20240104	141600	189569788	1889	1889	1889	1889	0
322	20240104	141500	189569788	1889	1889	1889	1889	98
323	20240104	141400	189384666	1884	1887	1887	1884	351
324	20240104	141300	188722903	1889	1889	1889	1887	511
325	20240104	141200	187758623	1890	1890	1890	1890	34
326	20240104	141100	187694363	1890	1890	1890	1890	0
327	20240104	141000	187694363	1890	1890	1890	1890	0
328	20240104	140900	187694363	1890	1890	1890	1890	33
329	20240104	140800	187631993	1890	1890	1890	1890	0
330	20240104	140700	187631993	1890	1890	1890	1890	0
331	20240104	140600	187631993	1890	1890	1890	1890	33
332	20240104	140500	187569623	1890	1890	1890	1890	0
333	20240104	140400	187569623	1890	1890	1890	1890	0
334	20240104	140300	187569623	1890	1890	1890	1890	563
335	20240104	140200	186505553	1890	1890	1890	1890	0
336	20240104	140100	186505553	1890	1890	1890	1890	0
337	20240104	140000	186505553	1890	1890	1890	1890	33
338	20240104	135900	186443183	1890	1890	1890	1890	34
339	20240104	135800	186378923	1890	1888	1890	1885	234
340	20240104	135700	185936866	1890	1890	1890	1890	53
341	20240104	135600	185836696	1890	1889	1890	1889	3
342	20240104	135500	185831028	1888	1888	1888	1888	45
343	20240104	135400	185746068	1888	1888	1888	1888	33
344	20240104	135300	185683764	1888	1888	1888	1888	12
345	20240104	135200	185661108	1888	1885	1888	1885	163
346	20240104	135100	185353747	1885	1884	1885	1884	1149
347	20240104	135000	183188401	1880	1880	1880	1880	0
348	20240104	134900	183188401	1880	1880	1880	1880	0
349	20240104	134800	183188401	1880	1885	1885	1880	533
350	20240104	134700	182185782	1885	1885	1885	1885	0
351	20240104	134600	182185782	1885	1885	1885	1885	0
352	20240104	134500	182185782	1885	1885	1885	1885	33
353	20240104	134400	182123577	1885	1885	1885	1885	26
354	20240104	134300	182074567	1885	1885	1885	1885	0
355	20240104	134200	182074567	1885	1885	1885	1885	33
356	20240104	134100	182012362	1885	1885	1885	1885	6
357	20240104	134000	182001052	1885	1885	1885	1885	1
358	20240104	133900	181999167	1885	1885	1885	1885	35
359	20240104	133800	181933192	1885	1885	1885	1885	1
360	20240104	133700	181931307	1885	1885	1885	1885	70
361	20240104	133600	181799357	1885	1885	1885	1885	33
362	20240104	133500	181737152	1885	1885	1885	1885	3
363	20240104	133400	181731497	1885	1878	1885	1878	335
364	20240104	133300	181100267	1885	1885	1885	1885	35
365	20240104	133200	181034292	1885	1885	1885	1885	0
366	20240104	133100	181034292	1885	1885	1885	1885	0
367	20240104	133000	181034292	1885	1879	1885	1879	12
368	20240104	132900	181011699	1878	1878	1878	1878	716
369	20240104	132800	179667051	1878	1878	1878	1878	3951
370	20240104	132700	172247073	1878	1878	1878	1878	1888
371	20240104	132600	168701409	1878	1878	1878	1878	623
372	20240104	132500	167531415	1877	1877	1877	1877	0
373	20240104	132400	167531415	1877	1877	1877	1877	0
374	20240104	132300	167531415	1877	1877	1877	1877	50
375	20240104	132200	167437565	1878	1878	1878	1878	1406
376	20240104	132100	164797097	1878	1888	1888	1878	7974
377	20240104	132000	149801901	1888	1888	1888	1888	0
378	20240104	131900	149801901	1888	1888	1888	1888	1
379	20240104	131800	149800013	1888	1888	1888	1888	233
380	20240104	131700	149360109	1888	1888	1888	1888	0
381	20240104	131600	149360109	1888	1888	1888	1888	29
382	20240104	131500	149305357	1889	1890	1890	1889	533
383	20240104	131400	148298487	1890	1890	1890	1890	0
384	20240104	131300	148298487	1890	1890	1890	1890	0
385	20240104	131200	148298487	1890	1889	1890	1887	123
386	20240104	131100	148066290	1889	1889	1889	1889	10
387	20240104	131000	148047400	1890	1890	1890	1890	475
388	20240104	130900	147149650	1890	1890	1890	1890	33
389	20240104	130800	147087280	1890	1890	1890	1890	100
390	20240104	130700	146898280	1887	1887	1887	1887	0
391	20240104	130600	146898280	1887	1887	1887	1887	5
392	20240104	130500	146888845	1887	1887	1887	1887	0
393	20240104	130400	146888845	1887	1887	1887	1887	20
394	20240104	130300	146851105	1890	1884	1890	1883	178
395	20240104	130200	146515564	1884	1884	1884	1884	0
396	20240104	130100	146515564	1884	1884	1884	1884	0
397	20240104	130000	146515564	1884	1884	1884	1884	0
398	20240104	125900	146515564	1884	1884	1884	1884	0
399	20240104	125800	146515564	1884	1884	1884	1884	306
400	20240104	125700	145939060	1885	1885	1885	1885	405
401	20240104	125600	145175635	1885	1885	1885	1885	0
402	20240104	125500	145175635	1885	1888	1888	1885	1327
403	20240104	125400	142673478	1890	1890	1890	1890	33
404	20240104	125300	142611108	1891	1890	1891	1890	31
405	20240104	125200	142552495	1891	1891	1891	1891	0
406	20240104	125100	142552495	1891	1891	1891	1891	33
407	20240104	125000	142490092	1892	1892	1892	1892	0
408	20240104	124900	142490092	1892	1892	1892	1892	0
409	20240104	124800	142490092	1892	1892	1892	1892	33
410	20240104	124700	142427656	1892	1892	1892	1892	0
411	20240104	124600	142427656	1892	1892	1892	1892	3
412	20240104	124500	142421980	1886	1886	1886	1886	0
413	20240104	124400	142421980	1886	1886	1886	1886	0
414	20240104	124300	142421980	1886	1886	1886	1886	0
415	20240104	124200	142421980	1886	1886	1886	1886	0
416	20240104	124100	142421980	1886	1886	1886	1886	1209
417	20240104	124000	140141806	1886	1886	1886	1886	0
418	20240104	123900	140141806	1886	1886	1886	1886	33
419	20240104	123800	140079568	1886	1886	1886	1886	98
420	20240104	123700	139894740	1886	1886	1886	1886	0
421	20240104	123600	139894740	1886	1886	1886	1886	0
422	20240104	123500	139894740	1886	1887	1887	1886	530
423	20240104	123400	138895013	1887	1887	1887	1887	0
424	20240104	123300	138895013	1887	1888	1888	1887	60
425	20240104	123200	138781738	1887	1887	1887	1887	0
426	20240104	123100	138781738	1887	1887	1887	1887	0
427	20240104	123000	138781738	1887	1887	1887	1887	0
428	20240104	122900	138781738	1887	1887	1887	1887	0
429	20240104	122800	138781738	1887	1887	1887	1887	0
430	20240104	122700	138781738	1887	1887	1887	1887	0
431	20240104	122600	138781738	1887	1887	1887	1887	25
432	20240104	122500	138734563	1895	1895	1895	1895	0
433	20240104	122400	138734563	1895	1895	1895	1895	33
434	20240104	122300	138672028	1895	1895	1895	1895	0
435	20240104	122200	138672028	1895	1895	1895	1895	0
436	20240104	122100	138672028	1895	1895	1895	1895	33
437	20240104	122000	138609493	1895	1895	1895	1895	0
438	20240104	121900	138609493	1895	1895	1895	1895	0
439	20240104	121800	138609493	1895	1895	1895	1895	33
440	20240104	121700	138546958	1895	1895	1895	1895	36
441	20240104	121600	138478738	1895	1895	1895	1895	0
442	20240104	121500	138478738	1895	1895	1895	1895	33
443	20240104	121400	138416203	1895	1895	1895	1895	0
444	20240104	121300	138416203	1895	1895	1895	1895	0
445	20240104	121200	138416203	1895	1895	1895	1895	33
446	20240104	121100	138353668	1898	1898	1898	1898	0
447	20240104	121000	138353668	1898	1898	1898	1898	0
448	20240104	120900	138353668	1898	1898	1898	1898	33
449	20240104	120800	138291034	1899	1899	1899	1899	0
450	20240104	120700	138291034	1899	1899	1899	1899	0
451	20240104	120600	138291034	1899	1893	1899	1893	150
452	20240104	120500	138006773	1886	1886	1886	1886	0
453	20240104	120400	138006773	1886	1886	1886	1886	0
454	20240104	120300	138006773	1886	1886	1886	1886	0
455	20240104	120200	138006773	1886	1886	1886	1886	1
456	20240104	120100	138004887	1895	1895	1895	1895	5
457	20240104	120000	137995412	1895	1884	1895	1884	11337
458	20240104	115900	116634180	1884	1884	1884	1884	0
459	20240104	115800	116634180	1884	1884	1884	1884	0
460	20240104	115700	116634180	1884	1884	1884	1884	33
461	20240104	115600	116572008	1884	1884	1884	1884	0
462	20240104	115500	116572008	1884	1884	1884	1884	0
463	20240104	115400	116572008	1884	1884	1884	1884	33
464	20240104	115300	116509836	1884	1884	1884	1884	0
465	20240104	115200	116509836	1884	1884	1884	1884	2
466	20240104	115100	116506068	1884	1884	1884	1884	46
467	20240104	115000	116419404	1884	1884	1884	1884	0
468	20240104	114900	116419404	1884	1884	1884	1884	112
469	20240104	114800	116208396	1884	1881	1884	1881	1175
470	20240104	114700	113995663	1881	1881	1881	1881	655
471	20240104	114600	112763608	1880	1880	1880	1880	0
472	20240104	114500	112763608	1880	1880	1880	1880	0
473	20240104	114400	112763608	1880	1880	1880	1880	0
474	20240104	114300	112763608	1880	1880	1880	1880	0
475	20240104	114200	112763608	1880	1880	1880	1880	0
476	20240104	114100	112763608	1880	1880	1880	1880	0
477	20240104	114000	112763608	1880	1880	1880	1880	1319
478	20240104	113900	110283888	1880	1882	1882	1880	417
479	20240104	113800	109499862	1882	1882	1882	1882	407
480	20240104	113700	108733888	1882	1882	1882	1882	1105
481	20240104	113600	106654278	1882	1882	1882	1882	679
482	20240104	113500	105376400	1882	1882	1882	1882	35
483	20240104	113400	105310530	1882	1882	1882	1881	1978
484	20240104	113300	101588626	1885	1884	1885	1884	144
485	20240104	113200	101317299	1884	1884	1884	1884	35
486	20240104	113100	101251359	1884	1884	1884	1884	33
487	20240104	113000	101189187	1882	1885	1885	1882	176
488	20240104	112900	100857583	1885	1885	1885	1885	2
489	20240104	112800	100853813	1885	1885	1885	1885	0
490	20240104	112700	100853813	1885	1885	1885	1885	93
491	20240104	112600	100678508	1882	1884	1884	1882	1000
492	20240104	112500	98795387	1884	1885	1885	1884	875
493	20240104	112400	97146052	1888	1888	1888	1888	534
494	20240104	112300	96137860	1888	1888	1888	1888	0
495	20240104	112200	96137860	1888	1889	1889	1886	2206
496	20240104	112100	91973858	1888	1888	1888	1888	0
497	20240104	112000	91973858	1888	1888	1888	1888	0
498	20240104	111900	91973858	1888	1888	1888	1888	0
499	20240104	111800	91973858	1888	1888	1888	1888	0
500	20240104	111700	91973858	1888	1891	1891	1888	74
501	20240104	111600	91834080	1891	1891	1891	1891	106
502	20240104	111500	91633634	1891	1891	1891	1891	6
503	20240104	111400	91622288	1891	1891	1891	1891	0
504	20240104	111300	91622288	1891	1891	1891	1891	100
505	20240104	111200	91433188	1891	1891	1891	1891	34
506	20240104	111100	91368894	1891	1891	1891	1891	1
507	20240104	111000	91367003	1891	1891	1891	1891	0
508	20240104	110900	91367003	1891	1891	1891	1891	234
509	20240104	110800	90924509	1891	1891	1891	1891	10
510	20240104	110700	90905599	1891	1891	1891	1891	0
511	20240104	110600	90905599	1891	1891	1891	1891	34
512	20240104	110500	90841305	1891	1891	1891	1891	1
513	20240104	110400	90839414	1888	1892	1892	1888	2552
514	20240104	110300	86016214	1892	1892	1892	1892	0
515	20240104	110200	86016214	1892	1892	1892	1892	0
516	20240104	110100	86016214	1892	1892	1892	1892	1000
517	20240104	110000	84124214	1892	1892	1892	1892	0
518	20240104	105900	84124214	1892	1892	1892	1892	0
519	20240104	105800	84124214	1892	1892	1892	1892	0
520	20240104	105700	84124214	1892	1895	1895	1892	234
521	20240104	105600	83681241	1895	1895	1895	1895	234
522	20240104	105500	83237811	1895	1895	1895	1895	0
523	20240104	105400	83237811	1895	1895	1895	1895	0
524	20240104	105300	83237811	1895	1895	1895	1895	0
525	20240104	105200	83237811	1895	1895	1895	1895	0
526	20240104	105100	83237811	1895	1897	1897	1895	622
527	20240104	105000	82058932	1897	1898	1898	1897	3043
528	20240104	104900	76283328	1898	1898	1898	1898	130
529	20240104	104800	76036588	1898	1898	1898	1898	689
530	20240104	104700	74728866	1898	1900	1900	1898	2712
531	20240104	104600	69579986	1900	1901	1901	1900	1699
532	20240104	104500	66350876	1902	1903	1903	1902	1194
533	20240104	104400	64079854	1903	1904	1904	1903	1073
534	20240104	104300	62037922	1907	1907	1907	1907	0
535	20240104	104200	62037922	1907	1907	1907	1907	34
536	20240104	104100	61973084	1907	1907	1907	1907	0
537	20240104	104000	61973084	1907	1907	1907	1907	28
538	20240104	103900	61919688	1904	1907	1907	1904	672
539	20240104	103800	60639824	1907	1909	1909	1907	260
540	20240104	103700	60143762	1910	1910	1910	1910	0
541	20240104	103600	60143762	1910	1910	1910	1910	34
542	20240104	103500	60078822	1910	1910	1910	1910	0
543	20240104	103400	60078822	1910	1910	1910	1910	0
544	20240104	103300	60078822	1910	1910	1910	1910	34
545	20240104	103200	60013882	1910	1910	1910	1910	0
546	20240104	103100	60013882	1910	1910	1910	1910	0
547	20240104	103000	60013882	1910	1910	1910	1910	41
548	20240104	102900	59935572	1910	1910	1910	1910	0
549	20240104	102800	59935572	1910	1910	1910	1910	0
550	20240104	102700	59935572	1910	1910	1910	1910	38
551	20240104	102600	59862992	1910	1910	1910	1910	0
552	20240104	102500	59862992	1910	1910	1910	1910	26
553	20240104	102400	59813332	1909	1909	1909	1909	1
554	20240104	102300	59811423	1909	1909	1909	1909	0
555	20240104	102200	59811423	1909	1909	1909	1909	0
556	20240104	102100	59811423	1909	1909	1909	1909	0
557	20240104	102000	59811423	1909	1909	1909	1909	224
558	20240104	101900	59383807	1909	1909	1909	1909	0
559	20240104	101800	59383807	1909	1909	1909	1909	0
560	20240104	101700	59383807	1909	1909	1909	1909	161
561	20240104	101600	59076458	1912	1912	1912	1912	14
562	20240104	101500	59049690	1909	1912	1912	1909	103
563	20240104	101400	58853054	1907	1912	1912	1907	58
564	20240104	101300	58742348	1907	1907	1907	1907	672
565	20240104	101200	57460844	1908	1908	1908	1908	35
566	20240104	101100	57394064	1908	1908	1908	1908	110
567	20240104	101000	57184184	1909	1910	1910	1909	120
568	20240104	100900	56955084	1910	1912	1912	1910	54
569	20240104	100800	56851876	1912	1912	1912	1912	0
570	20240104	100700	56851876	1912	1910	1912	1910	271
571	20240104	100600	56334246	1910	1910	1910	1910	107
572	20240104	100500	56129876	1910	1910	1910	1910	0
573	20240104	100400	56129876	1910	1910	1910	1910	0
574	20240104	100300	56129876	1910	1910	1910	1910	1
575	20240104	100200	56127966	1910	1910	1910	1910	0
576	20240104	100100	56127966	1910	1910	1910	1910	30
577	20240104	100000	56070666	1912	1912	1912	1912	3
578	20240104	095900	56064930	1910	1910	1910	1910	0
579	20240104	095800	56064930	1910	1912	1912	1910	99
580	20240104	095700	55875824	1910	1912	1912	1910	454
581	20240104	095600	55008016	1912	1912	1912	1912	107
582	20240104	095500	54803432	1912	1912	1912	1912	0
583	20240104	095400	54803432	1912	1912	1912	1912	243
584	20240104	095300	54338816	1912	1912	1912	1908	806
585	20240104	095200	52800944	1908	1908	1908	1908	900
586	20240104	095100	51083744	1908	1912	1912	1908	184
587	20240104	095000	50732416	1912	1912	1912	1912	0
588	20240104	094900	50732416	1912	1907	1912	1907	1329
589	20240104	094800	48198008	1907	1907	1907	1907	68
590	20240104	094700	48068332	1907	1907	1907	1907	24
591	20240104	094600	48022564	1912	1912	1912	1912	0
592	20240104	094500	48022564	1912	1912	1912	1912	34
593	20240104	094400	47957556	1912	1912	1912	1912	0
594	20240104	094300	47957556	1912	1912	1912	1912	3
595	20240104	094200	47951820	1911	1911	1911	1911	295
596	20240104	094100	47388075	1911	1911	1911	1911	0
597	20240104	094000	47388075	1911	1911	1911	1911	3
598	20240104	093900	47382342	1911	1911	1911	1911	8
599	20240104	093800	47367054	1907	1903	1911	1903	241
600	20240104	093700	46908183	1903	1911	1911	1903	607
601	20240104	093600	45752706	1901	1902	1903	1900	3206
602	20240104	093500	39658566	1902	1909	1909	1902	2221
603	20240104	093400	35431260	1909	1907	1909	1904	1070
604	20240104	093300	33392566	1909	1909	1909	1909	34
605	20240104	093200	33327660	1909	1909	1909	1909	16
606	20240104	093100	33297116	1908	1908	1908	1908	25
607	20240104	093000	33249416	1909	1909	1909	1909	134
608	20240104	092900	32993610	1909	1909	1909	1909	11
609	20240104	092800	32972611	1911	1911	1911	1911	1
610	20240104	092700	32970700	1912	1912	1912	1912	34
611	20240104	092600	32905692	1912	1909	1912	1909	12
612	20240104	092500	32882763	1908	1909	1909	1908	52
613	20240104	092400	32783525	1910	1912	1912	1910	48
614	20240104	092300	32691777	1913	1913	1913	1913	0
615	20240104	092200	32691777	1913	1913	1913	1913	0
616	20240104	092100	32691777	1913	1913	1913	1913	84
617	20240104	092000	32531085	1913	1913	1913	1913	0
618	20240104	091900	32531085	1913	1908	1913	1905	813
619	20240104	091800	30981189	1909	1909	1909	1909	74
620	20240104	091700	30839923	1909	1909	1909	1909	15
621	20240104	091600	30811288	1913	1913	1913	1913	532
622	20240104	091500	29793572	1906	1906	1906	1906	8
623	20240104	091400	29778324	1906	1906	1906	1906	622
624	20240104	091300	28592792	1907	1907	1907	1907	392
625	20240104	091200	27845248	1907	1913	1913	1907	95
626	20240104	091100	27663879	1913	1913	1913	1913	524
627	20240104	091000	26661467	1907	1910	1910	1907	780
628	20240104	090900	25172689	1907	1907	1907	1907	40
629	20240104	090800	25096409	1907	1907	1907	1907	0
630	20240104	090700	25096409	1907	1910	1910	1907	3775
631	20240104	090600	17886489	1908	1910	1910	1908	164
632	20240104	090500	17573479	1910	1908	1910	1908	934
633	20240104	090400	15789747	1909	1914	1914	1909	280
634	20240104	090300	15254317	1914	1914	1914	1914	34
635	20240104	090200	15189241	1914	1905	1914	1905	110
636	20240104	090100	14979601	1904	1904	1904	1904	32
637	20240104	090000	14918673	1907	1916	1917	1907	5976