KissMeData/053060/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	193100	352399145	1909	1909	1909	1909	527
3	20240102	193000	352399145	1909	1909	1909	1909	0
4	20240102	192900	352399145	1909	1909	1909	1909	0
5	20240102	192800	352399145	1909	1909	1909	1909	0
6	20240102	192700	352399145	1909	1909	1909	1909	0
7	20240102	192600	352399145	1909	1909	1909	1909	0
8	20240102	192500	352399145	1909	1909	1909	1909	0
9	20240102	192400	352399145	1909	1909	1909	1909	0
10	20240102	192300	352399145	1909	1909	1909	1909	0
11	20240102	192200	352399145	1909	1909	1909	1909	0
12	20240102	192100	352399145	1909	1909	1909	1909	0
13	20240102	192000	352399145	1909	1909	1909	1909	0
14	20240102	191900	352399145	1909	1909	1909	1909	0
15	20240102	191800	352399145	1909	1909	1909	1909	0
16	20240102	191700	352399145	1909	1909	1909	1909	0
17	20240102	191600	352399145	1909	1909	1909	1909	0
18	20240102	191500	352399145	1909	1909	1909	1909	0
19	20240102	191400	352399145	1909	1909	1909	1909	0
20	20240102	191300	352399145	1909	1909	1909	1909	0
21	20240102	191200	352399145	1909	1909	1909	1909	0
22	20240102	191100	352399145	1909	1909	1909	1909	0
23	20240102	191000	352399145	1909	1909	1909	1909	0
24	20240102	190900	352399145	1909	1909	1909	1909	0
25	20240102	190800	352399145	1909	1909	1909	1909	0
26	20240102	190700	352399145	1909	1909	1909	1909	0
27	20240102	190600	352399145	1909	1909	1909	1909	0
28	20240102	190500	352399145	1909	1909	1909	1909	0
29	20240102	190400	352399145	1909	1909	1909	1909	0
30	20240102	190300	352399145	1909	1909	1909	1909	0
31	20240102	190200	352399145	1909	1909	1909	1909	0
32	20240102	190100	352399145	1909	1909	1909	1909	527
33	20240102	190000	352399145	1909	1909	1909	1909	0
34	20240102	185900	352399145	1909	1909	1909	1909	0
35	20240102	185800	352399145	1909	1909	1909	1909	0
36	20240102	185700	352399145	1909	1909	1909	1909	0
37	20240102	185600	352399145	1909	1909	1909	1909	0
38	20240102	185500	352399145	1909	1909	1909	1909	0
39	20240102	185400	352399145	1909	1909	1909	1909	0
40	20240102	185300	352399145	1909	1909	1909	1909	0
41	20240102	185200	352399145	1909	1909	1909	1909	0
42	20240102	185100	352399145	1909	1909	1909	1909	0
43	20240102	185000	352399145	1909	1909	1909	1909	0
44	20240102	184900	352399145	1909	1909	1909	1909	0
45	20240102	184800	352399145	1909	1909	1909	1909	0
46	20240102	184700	352399145	1909	1909	1909	1909	0
47	20240102	184600	352399145	1909	1909	1909	1909	0
48	20240102	184500	352399145	1909	1909	1909	1909	0
49	20240102	184400	352399145	1909	1909	1909	1909	0
50	20240102	184300	352399145	1909	1909	1909	1909	0
51	20240102	184200	352399145	1909	1909	1909	1909	0
52	20240102	184100	352399145	1909	1909	1909	1909	0
53	20240102	184000	352399145	1909	1909	1909	1909	0
54	20240102	183900	352399145	1909	1909	1909	1909	0
55	20240102	183800	352399145	1909	1909	1909	1909	0
56	20240102	183700	352399145	1909	1909	1909	1909	0
57	20240102	183600	352399145	1909	1909	1909	1909	0
58	20240102	183500	352399145	1909	1909	1909	1909	0
59	20240102	183400	352399145	1909	1909	1909	1909	0
60	20240102	183300	352399145	1909	1909	1909	1909	0
61	20240102	183200	352399145	1909	1909	1909	1909	0
62	20240102	183100	352399145	1909	1909	1909	1909	527
63	20240102	183000	352399145	1909	1909	1909	1909	0
64	20240102	182900	352399145	1909	1909	1909	1909	0
65	20240102	182800	352399145	1909	1909	1909	1909	0
66	20240102	182700	352399145	1909	1909	1909	1909	0
67	20240102	182600	352399145	1909	1909	1909	1909	0
68	20240102	182500	352399145	1909	1909	1909	1909	0
69	20240102	182400	352399145	1909	1909	1909	1909	0
70	20240102	182300	352399145	1909	1909	1909	1909	0
71	20240102	182200	352399145	1909	1909	1909	1909	0
72	20240102	182100	352399145	1909	1909	1909	1909	0
73	20240102	182000	352399145	1909	1909	1909	1909	0
74	20240102	181900	352399145	1909	1909	1909	1909	0
75	20240102	181800	352399145	1909	1909	1909	1909	0
76	20240102	181700	352399145	1909	1909	1909	1909	0
77	20240102	181600	352399145	1909	1909	1909	1909	0
78	20240102	181500	352399145	1909	1909	1909	1909	0
79	20240102	181400	352399145	1909	1909	1909	1909	0
80	20240102	181300	352399145	1909	1909	1909	1909	0
81	20240102	181200	352399145	1909	1909	1909	1909	0
82	20240102	181100	352399145	1909	1909	1909	1909	0
83	20240102	181000	352399145	1909	1909	1909	1909	0
84	20240102	180900	352399145	1909	1909	1909	1909	0
85	20240102	180800	352399145	1909	1909	1909	1909	0
86	20240102	180700	352399145	1909	1909	1909	1909	0
87	20240102	180600	352399145	1909	1909	1909	1909	0
88	20240102	180500	352399145	1909	1909	1909	1909	0
89	20240102	180400	352399145	1909	1909	1909	1909	0
90	20240102	180300	352399145	1909	1909	1909	1909	0
91	20240102	180200	352399145	1909	1909	1909	1909	0
92	20240102	180100	352399145	1909	1909	1909	1909	527
93	20240102	180000	352399145	1909	1909	1909	1909	0
94	20240102	175900	352399145	1909	1909	1909	1909	0
95	20240102	175800	352399145	1909	1909	1909	1909	0
96	20240102	175700	352399145	1909	1909	1909	1909	0
97	20240102	175600	352399145	1909	1909	1909	1909	0
98	20240102	175500	352399145	1909	1909	1909	1909	0
99	20240102	175400	352399145	1909	1909	1909	1909	0
100	20240102	175300	352399145	1909	1909	1909	1909	0
101	20240102	175200	352399145	1909	1909	1909	1909	0
102	20240102	175100	352399145	1909	1909	1909	1909	0
103	20240102	175000	352399145	1909	1909	1909	1909	0
104	20240102	174900	352399145	1909	1909	1909	1909	0
105	20240102	174800	352399145	1909	1909	1909	1909	0
106	20240102	174700	352399145	1909	1909	1909	1909	0
107	20240102	174600	352399145	1909	1909	1909	1909	0
108	20240102	174500	352399145	1909	1909	1909	1909	0
109	20240102	174400	352399145	1909	1909	1909	1909	0
110	20240102	174300	352399145	1909	1909	1909	1909	0
111	20240102	174200	352399145	1909	1909	1909	1909	0
112	20240102	174100	352399145	1909	1909	1909	1909	0
113	20240102	174000	352399145	1909	1909	1909	1909	0
114	20240102	173900	352399145	1909	1909	1909	1909	0
115	20240102	173800	352399145	1909	1909	1909	1909	0
116	20240102	173700	352399145	1909	1909	1909	1909	0
117	20240102	173600	352399145	1909	1909	1909	1909	0
118	20240102	173500	352399145	1909	1909	1909	1909	0
119	20240102	173400	352399145	1909	1909	1909	1909	0
120	20240102	173300	352399145	1909	1909	1909	1909	0
121	20240102	173200	352399145	1909	1909	1909	1909	0
122	20240102	173100	352399145	1909	1909	1909	1909	527
123	20240102	173000	352399145	1909	1909	1909	1909	0
124	20240102	172900	352399145	1909	1909	1909	1909	0
125	20240102	172800	352399145	1909	1909	1909	1909	0
126	20240102	172700	352399145	1909	1909	1909	1909	0
127	20240102	172600	352399145	1909	1909	1909	1909	0
128	20240102	172500	352399145	1909	1909	1909	1909	0
129	20240102	172400	352399145	1909	1909	1909	1909	0
130	20240102	172300	352399145	1909	1909	1909	1909	0
131	20240102	172200	352399145	1909	1909	1909	1909	0
132	20240102	172100	352399145	1909	1909	1909	1909	0
133	20240102	172000	352399145	1909	1909	1909	1909	0
134	20240102	171900	352399145	1909	1909	1909	1909	0
135	20240102	171800	352399145	1909	1909	1909	1909	0
136	20240102	171700	352399145	1909	1909	1909	1909	0
137	20240102	171600	352399145	1909	1909	1909	1909	0
138	20240102	171500	352399145	1909	1909	1909	1909	0
139	20240102	171400	352399145	1909	1909	1909	1909	0
140	20240102	171300	352399145	1909	1909	1909	1909	0
141	20240102	171200	352399145	1909	1909	1909	1909	0
142	20240102	171100	352399145	1909	1909	1909	1909	0
143	20240102	171000	352399145	1909	1909	1909	1909	0
144	20240102	170900	352399145	1909	1909	1909	1909	0
145	20240102	170800	352399145	1909	1909	1909	1909	0
146	20240102	170700	352399145	1909	1909	1909	1909	0
147	20240102	170600	352399145	1909	1909	1909	1909	0
148	20240102	170500	352399145	1909	1909	1909	1909	0
149	20240102	170400	352399145	1909	1909	1909	1909	0
150	20240102	170300	352399145	1909	1909	1909	1909	0
151	20240102	170200	352399145	1909	1909	1909	1909	0
152	20240102	170100	352399145	1909	1909	1909	1909	527
153	20240102	170000	352399145	1909	1909	1909	1909	0
154	20240102	165900	352399145	1909	1909	1909	1909	0
155	20240102	165800	352399145	1909	1909	1909	1909	0
156	20240102	165700	352399145	1909	1909	1909	1909	0
157	20240102	165600	352399145	1909	1909	1909	1909	0
158	20240102	165500	352399145	1909	1909	1909	1909	0
159	20240102	165400	352399145	1909	1909	1909	1909	0
160	20240102	165300	352399145	1909	1909	1909	1909	0
161	20240102	165200	352399145	1909	1909	1909	1909	0
162	20240102	165100	352399145	1909	1909	1909	1909	0
163	20240102	165000	352399145	1909	1909	1909	1909	0
164	20240102	164900	352399145	1909	1909	1909	1909	0
165	20240102	164800	352399145	1909	1909	1909	1909	0
166	20240102	164700	352399145	1909	1909	1909	1909	0
167	20240102	164600	352399145	1909	1909	1909	1909	0
168	20240102	164500	352399145	1909	1909	1909	1909	0
169	20240102	164400	352399145	1909	1909	1909	1909	0
170	20240102	164300	352399145	1909	1909	1909	1909	0
171	20240102	164200	352399145	1909	1909	1909	1909	0
172	20240102	164100	352399145	1909	1909	1909	1909	0
173	20240102	164000	352399145	1909	1909	1909	1909	0
174	20240102	163900	352399145	1909	1909	1909	1909	0
175	20240102	163800	352399145	1909	1909	1909	1909	0
176	20240102	163700	352399145	1909	1909	1909	1909	0
177	20240102	163600	352399145	1909	1909	1909	1909	0
178	20240102	163500	352399145	1909	1909	1909	1909	0
179	20240102	163400	352399145	1909	1909	1909	1909	0
180	20240102	163300	352399145	1909	1909	1909	1909	0
181	20240102	163200	352399145	1909	1909	1909	1909	0
182	20240102	163100	352399145	1909	1909	1909	1909	527
183	20240102	163000	352399145	1909	1909	1909	1909	0
184	20240102	162900	352399145	1909	1909	1909	1909	0
185	20240102	162800	352399145	1909	1909	1909	1909	0
186	20240102	162700	352399145	1909	1909	1909	1909	0
187	20240102	162600	352399145	1909	1909	1909	1909	0
188	20240102	162500	352399145	1909	1909	1909	1909	0
189	20240102	162400	352399145	1909	1909	1909	1909	0
190	20240102	162300	352399145	1909	1909	1909	1909	0
191	20240102	162200	352399145	1909	1909	1909	1909	0
192	20240102	162100	352399145	1909	1909	1909	1909	0
193	20240102	162000	352399145	1909	1909	1909	1909	0
194	20240102	161900	352399145	1909	1909	1909	1909	0
195	20240102	161800	352399145	1909	1909	1909	1909	0
196	20240102	161700	352399145	1909	1909	1909	1909	0
197	20240102	161600	352399145	1909	1909	1909	1909	0
198	20240102	161500	352399145	1909	1909	1909	1909	0
199	20240102	161400	352399145	1909	1909	1909	1909	0
200	20240102	161300	352399145	1909	1909	1909	1909	0
201	20240102	161200	352399145	1909	1909	1909	1909	0
202	20240102	161100	352399145	1909	1909	1909	1909	0
203	20240102	161000	352399145	1909	1909	1909	1909	0
204	20240102	160900	352399145	1909	1909	1909	1909	0
205	20240102	160800	352399145	1909	1909	1909	1909	0
206	20240102	160700	352399145	1909	1909	1909	1909	0
207	20240102	160600	352399145	1909	1909	1909	1909	0
208	20240102	160500	352399145	1909	1909	1909	1909	0
209	20240102	160400	352399145	1909	1909	1909	1909	0
210	20240102	160300	352399145	1909	1909	1909	1909	0
211	20240102	160200	352399145	1909	1909	1909	1909	0
212	20240102	160100	352399145	1909	1909	1909	1909	527
213	20240102	160000	352399145	1909	1909	1909	1909	0
214	20240102	155900	352399145	1909	1909	1909	1909	0
215	20240102	155800	352399145	1909	1909	1909	1909	0
216	20240102	155700	352399145	1909	1909	1909	1909	0
217	20240102	155600	352399145	1909	1909	1909	1909	0
218	20240102	155500	352399145	1909	1909	1909	1909	0
219	20240102	155400	352399145	1909	1909	1909	1909	0
220	20240102	155300	352399145	1909	1909	1909	1909	0
221	20240102	155200	352399145	1909	1909	1909	1909	0
222	20240102	155100	352399145	1909	1909	1909	1909	0
223	20240102	155000	352399145	1909	1909	1909	1909	0
224	20240102	154900	352399145	1909	1909	1909	1909	0
225	20240102	154800	352399145	1909	1909	1909	1909	0
226	20240102	154700	352399145	1909	1909	1909	1909	0
227	20240102	154600	352399145	1909	1909	1909	1909	0
228	20240102	154500	352399145	1909	1909	1909	1909	0
229	20240102	154400	352399145	1909	1909	1909	1909	0
230	20240102	154300	352399145	1909	1909	1909	1909	0
231	20240102	154200	352399145	1909	1909	1909	1909	0
232	20240102	154100	352399145	1909	1909	1909	1909	0
233	20240102	154000	352399145	1909	1909	1909	1909	0
234	20240102	153900	352399145	1909	1909	1909	1909	0
235	20240102	153800	352399145	1909	1909	1909	1909	0
236	20240102	153700	352399145	1909	1909	1909	1909	0
237	20240102	153600	352399145	1909	1909	1909	1909	0
238	20240102	153500	352399145	1909	1909	1909	1909	0
239	20240102	153400	352399145	1909	1909	1909	1909	0
240	20240102	153300	352399145	1909	1909	1909	1909	0
241	20240102	153200	352399145	1909	1909	1909	1909	0
242	20240102	153100	352399145	1909	1909	1909	1909	527
243	20240102	153000	352399145	1909	1909	1909	1909	527
244	20240102	152900	351393102	1908	1908	1908	1908	0
245	20240102	152800	351393102	1908	1908	1908	1908	0
246	20240102	152700	351393102	1908	1908	1908	1908	0
247	20240102	152600	351393102	1908	1908	1908	1908	0
248	20240102	152500	351393102	1908	1908	1908	1908	0
249	20240102	152400	351393102	1908	1908	1908	1908	0
250	20240102	152300	351393102	1908	1908	1908	1908	0
251	20240102	152200	351393102	1908	1908	1908	1908	0
252	20240102	152100	351393102	1908	1908	1908	1908	0
253	20240102	152000	351393102	1908	1908	1908	1908	0
254	20240102	151900	351393102	1908	1908	1908	1906	555
255	20240102	151800	350334205	1907	1907	1907	1901	3260
256	20240102	151700	344125775	1907	1907	1907	1907	100
257	20240102	151600	343935075	1907	1907	1907	1906	347
258	20240102	151500	343273363	1907	1906	1907	1906	985
259	20240102	151400	341395951	1906	1905	1906	1905	398
260	20240102	151300	340637738	1905	1903	1905	1903	267
261	20240102	151200	340129389	1904	1904	1904	1903	409
262	20240102	151100	339350853	1904	1903	1904	1903	358
263	20240102	151000	338669478	1902	1902	1902	1902	118
264	20240102	150900	338445042	1902	1902	1902	1902	203
265	20240102	150800	338058936	1902	1902	1902	1902	0
266	20240102	150700	338058936	1902	1902	1902	1901	167
267	20240102	150600	337741331	1901	1901	1901	1900	492
268	20240102	150500	336806042	1901	1900	1901	1900	464
269	20240102	150400	335924277	1901	1901	1901	1901	569
270	20240102	150300	334842608	1901	1901	1901	1897	371
271	20240102	150200	334138167	1901	1900	1901	1900	3534
272	20240102	150100	327423566	1900	1899	1900	1899	2570
273	20240102	150000	322543061	1899	1899	1899	1898	597
274	20240102	145900	321409458	1898	1899	1899	1898	167
275	20240102	145800	321092425	1899	1898	1899	1898	451
276	20240102	145700	320236426	1899	1899	1899	1899	68
277	20240102	145600	320107294	1899	1899	1899	1899	170
278	20240102	145500	319784464	1899	1899	1899	1899	199
279	20240102	145400	319406563	1899	1899	1899	1898	332
280	20240102	145300	318776145	1899	1899	1899	1899	0
281	20240102	145200	318776145	1899	1899	1899	1899	68
282	20240102	145100	318647013	1899	1899	1899	1899	110
283	20240102	145000	318438123	1899	1899	1899	1899	48
284	20240102	144900	318346971	1898	1898	1898	1898	24
285	20240102	144800	318301419	1898	1898	1898	1898	136
286	20240102	144700	318043291	1899	1899	1899	1899	2
287	20240102	144600	318039493	1895	1899	1899	1895	630
288	20240102	144500	316844531	1899	1898	1899	1896	768
289	20240102	144400	315388178	1897	1898	1898	1897	251
290	20240102	144300	314911849	1899	1899	1899	1899	287
291	20240102	144200	314366836	1899	1898	1899	1898	69
292	20240102	144100	314235806	1899	1899	1899	1898	40
293	20240102	144000	314159873	1898	1897	1898	1895	1071
294	20240102	143900	312129374	1898	1898	1898	1898	141
295	20240102	143800	311861756	1898	1898	1898	1898	0
296	20240102	143700	311861756	1898	1898	1898	1898	68
297	20240102	143600	311732692	1898	1898	1898	1898	68
298	20240102	143500	311603628	1898	1897	1898	1897	476
299	20240102	143400	310700655	1897	1897	1897	1897	84
300	20240102	143300	310541307	1897	1897	1897	1896	201
301	20240102	143200	310160209	1896	1898	1898	1896	85
302	20240102	143100	309998912	1898	1897	1898	1896	85
303	20240102	143000	309837617	1896	1897	1897	1896	318
304	20240102	142900	309234572	1898	1897	1898	1897	104
305	20240102	142800	309037198	1898	1898	1898	1897	98
306	20240102	142700	308851212	1897	1897	1897	1897	8
307	20240102	142600	308836036	1897	1898	1898	1897	72
308	20240102	142500	308699384	1897	1897	1898	1896	104
309	20240102	142400	308502061	1896	1897	1897	1896	19
310	20240102	142300	308466036	1898	1896	1898	1896	87
311	20240102	142200	308300948	1896	1897	1897	1896	171
312	20240102	142100	307976567	1897	1897	1898	1896	74
313	20240102	142000	307836121	1898	1898	1898	1898	70
314	20240102	141900	307703261	1896	1898	1898	1896	221
315	20240102	141800	307283807	1898	1896	1898	1896	84
316	20240102	141700	307124402	1898	1897	1898	1897	69
317	20240102	141600	306993498	1897	1897	1897	1897	70
318	20240102	141500	306860708	1897	1897	1897	1897	1
319	20240102	141400	306858811	1898	1898	1898	1897	70
320	20240102	141300	306725953	1897	1897	1897	1897	1
321	20240102	141200	306724056	1899	1899	1899	1899	68
322	20240102	141100	306594924	1897	1899	1899	1897	80
323	20240102	141000	306443008	1899	1898	1899	1898	27
324	20240102	140900	306391754	1898	1898	1898	1898	108
325	20240102	140800	306186770	1898	1897	1898	1897	2
326	20240102	140700	306182975	1898	1898	1898	1898	221
327	20240102	140600	305763517	1898	1898	1898	1896	24
328	20240102	140500	305718002	1899	1899	1899	1899	68
329	20240102	140400	305588870	1899	1899	1899	1899	73
330	20240102	140300	305450243	1899	1898	1899	1898	504
331	20240102	140200	304493650	1898	1898	1898	1898	68
332	20240102	140100	304364586	1898	1898	1898	1898	68
333	20240102	140000	304235522	1898	1897	1898	1897	236
334	20240102	135900	303787829	1897	1897	1897	1897	68
335	20240102	135800	303658833	1897	1894	1897	1894	284
336	20240102	135700	303120727	1897	1897	1897	1897	0
337	20240102	135600	303120727	1897	1897	1897	1897	68
338	20240102	135500	302991731	1897	1897	1897	1897	287
339	20240102	135400	302447292	1897	1897	1897	1897	20
340	20240102	135300	302409352	1897	1897	1897	1897	68
341	20240102	135200	302280356	1897	1897	1897	1897	243
342	20240102	135100	301819385	1897	1897	1897	1897	0
343	20240102	135000	301819385	1897	1897	1897	1897	68
344	20240102	134900	301690389	1897	1897	1897	1897	68
345	20240102	134800	301561393	1897	1897	1897	1897	0
346	20240102	134700	301561393	1897	1897	1897	1897	68
347	20240102	134600	301432397	1897	1897	1897	1895	146
348	20240102	134500	301155452	1897	1895	1897	1895	22
349	20240102	134400	301113760	1895	1895	1895	1895	21
350	20240102	134300	301073965	1897	1892	1897	1892	1079
351	20240102	134200	299032102	1897	1897	1897	1897	68
352	20240102	134100	298903106	1897	1897	1897	1892	40
353	20240102	134000	298827416	1896	1896	1896	1896	140
354	20240102	133900	298561976	1896	1895	1896	1895	559
355	20240102	133800	297502281	1895	1895	1895	1895	0
356	20240102	133700	297502281	1895	1895	1895	1895	68
357	20240102	133600	297373421	1895	1895	1895	1895	68
358	20240102	133500	297244561	1895	1895	1895	1895	4
359	20240102	133400	297236981	1895	1895	1895	1895	264
360	20240102	133300	296736701	1896	1896	1896	1896	68
361	20240102	133200	296607773	1896	1896	1896	1896	0
362	20240102	133100	296607773	1896	1896	1896	1896	289
363	20240102	133000	296059829	1891	1895	1896	1891	652
364	20240102	132900	294825084	1894	1895	1895	1894	78
365	20240102	132800	294677284	1894	1894	1894	1894	432
366	20240102	132700	293859076	1892	1892	1892	1892	0
367	20240102	132600	293859076	1892	1892	1892	1892	20
368	20240102	132500	293821236	1894	1894	1894	1894	68
369	20240102	132400	293692444	1895	1892	1895	1892	137
370	20240102	132300	293433033	1895	1895	1895	1895	68
371	20240102	132200	293304173	1895	1895	1895	1895	0
372	20240102	132100	293304173	1895	1895	1895	1895	68
373	20240102	132000	293175313	1895	1895	1895	1895	69
374	20240102	131900	293044558	1895	1895	1895	1892	298
375	20240102	131800	292480709	1895	1895	1895	1895	252
376	20240102	131700	292003169	1895	1893	1895	1893	1880
377	20240102	131600	288443796	1893	1893	1893	1893	34
378	20240102	131500	288379434	1893	1892	1893	1892	254
379	20240102	131400	287898797	1893	1893	1893	1893	218
380	20240102	131300	287486123	1893	1893	1893	1893	650
381	20240102	131200	286255673	1893	1892	1893	1889	3757
382	20240102	131100	279148721	1891	1891	1891	1891	368
383	20240102	131000	278452833	1891	1891	1891	1891	0
384	20240102	130900	278452833	1891	1890	1891	1890	1139
385	20240102	130800	276299712	1890	1890	1890	1889	510
386	20240102	130700	275336312	1889	1889	1889	1889	1737
387	20240102	130600	272055119	1889	1888	1889	1888	384
388	20240102	130500	271330058	1888	1888	1888	1888	68
389	20240102	130400	271201674	1888	1888	1888	1888	0
390	20240102	130300	271201674	1888	1888	1888	1888	70
391	20240102	130200	271069514	1888	1888	1888	1888	165
392	20240102	130100	270757994	1888	1888	1888	1888	221
393	20240102	130000	270340746	1888	1888	1888	1888	68
394	20240102	125900	270212362	1887	1887	1887	1887	2
395	20240102	125800	270208588	1888	1888	1888	1888	68
396	20240102	125700	270080204	1888	1888	1888	1888	0
397	20240102	125600	270080204	1888	1888	1888	1888	68
398	20240102	125500	269951820	1888	1888	1888	1888	68
399	20240102	125400	269823436	1888	1888	1888	1888	75
400	20240102	125300	269681836	1887	1887	1887	1887	295
401	20240102	125200	269125171	1887	1887	1887	1887	68
402	20240102	125100	268996855	1887	1887	1887	1887	0
403	20240102	125000	268996855	1887	1887	1887	1887	1
404	20240102	124900	268994968	1885	1885	1885	1885	0
405	20240102	124800	268994968	1885	1885	1885	1885	0
406	20240102	124700	268994968	1885	1885	1885	1885	20
407	20240102	124600	268957268	1885	1885	1885	1885	580
408	20240102	124500	267863968	1885	1885	1885	1885	249
409	20240102	124400	267394603	1884	1884	1884	1884	0
410	20240102	124300	267394603	1884	1888	1888	1884	511
411	20240102	124200	266430435	1888	1888	1888	1888	0
412	20240102	124100	266430435	1888	1888	1888	1888	0
413	20240102	124000	266430435	1888	1888	1888	1888	142
414	20240102	123900	266162339	1888	1888	1888	1888	0
415	20240102	123800	266162339	1888	1888	1888	1888	186
416	20240102	123700	265811171	1887	1887	1887	1887	512
417	20240102	123600	264845027	1887	1887	1887	1887	3
418	20240102	123500	264839366	1887	1886	1887	1886	335
419	20240102	123400	264207550	1885	1885	1885	1885	29
420	20240102	123300	264152885	1883	1883	1883	1883	344
421	20240102	123200	263505133	1887	1887	1887	1887	0
422	20240102	123100	263505133	1887	1887	1887	1887	1
423	20240102	123000	263503246	1887	1887	1887	1887	163
424	20240102	122900	263195665	1887	1887	1887	1887	673
425	20240102	122800	261925714	1887	1887	1887	1887	153
426	20240102	122700	261637003	1883	1883	1883	1883	304
427	20240102	122600	261064571	1887	1887	1887	1887	0
428	20240102	122500	261064571	1887	1887	1887	1887	0
429	20240102	122400	261064571	1887	1887	1887	1887	142
430	20240102	122300	260796617	1887	1887	1887	1887	135
431	20240102	122200	260541872	1887	1885	1887	1885	192
432	20240102	122100	260179582	1883	1883	1883	1883	0
433	20240102	122000	260179582	1883	1883	1883	1883	1
434	20240102	121900	260177699	1887	1883	1887	1883	325
435	20240102	121800	259564844	1883	1884	1884	1883	478
436	20240102	121700	258664488	1887	1887	1887	1887	142
437	20240102	121600	258396534	1887	1885	1887	1885	927
438	20240102	121500	256647799	1885	1884	1885	1884	1319
439	20240102	121400	254162661	1884	1883	1884	1883	730
440	20240102	121300	252787540	1883	1883	1883	1883	14
441	20240102	121200	252761178	1883	1883	1883	1883	0
442	20240102	121100	252761178	1883	1884	1884	1883	708
443	20240102	121000	251427539	1884	1884	1884	1884	1
444	20240102	120900	251425655	1884	1884	1884	1884	584
445	20240102	120800	250325399	1883	1884	1884	1883	169
446	20240102	120700	250007010	1884	1884	1884	1884	233
447	20240102	120600	249568038	1884	1884	1884	1884	0
448	20240102	120500	249568038	1884	1884	1884	1884	142
449	20240102	120400	249300510	1883	1883	1883	1883	51
450	20240102	120300	249204477	1883	1883	1883	1883	145
451	20240102	120200	248931442	1884	1884	1884	1884	0
452	20240102	120100	248931442	1884	1884	1884	1884	644
453	20240102	120000	247718146	1885	1885	1885	1885	0
454	20240102	115900	247718146	1885	1885	1885	1885	141
455	20240102	115800	247452361	1883	1883	1883	1883	0
456	20240102	115700	247452361	1883	1883	1883	1883	0
457	20240102	115600	247452361	1883	1884	1884	1883	495
458	20240102	115500	246520168	1885	1885	1885	1885	515
459	20240102	115400	245549393	1885	1885	1885	1885	30
460	20240102	115300	245492843	1885	1885	1885	1885	20
461	20240102	115200	245455143	1885	1885	1885	1885	141
462	20240102	115100	245189358	1885	1885	1885	1885	0
463	20240102	115000	245189358	1885	1885	1885	1885	0
464	20240102	114900	245189358	1885	1885	1885	1885	70
465	20240102	114800	245057408	1884	1884	1884	1884	155
466	20240102	114700	244765388	1884	1884	1884	1884	0
467	20240102	114600	244765388	1884	1884	1884	1884	3
468	20240102	114500	244759736	1885	1885	1885	1885	141
469	20240102	114400	244493951	1885	1885	1885	1885	0
470	20240102	114300	244493951	1885	1885	1885	1885	152
471	20240102	114200	244207431	1885	1885	1885	1885	142
472	20240102	114100	243939761	1885	1885	1885	1885	400
473	20240102	114000	243185761	1886	1886	1886	1886	131
474	20240102	113900	242938695	1886	1886	1886	1886	142
475	20240102	113800	242670883	1885	1886	1886	1885	216
476	20240102	113700	242263623	1886	1886	1886	1886	0
477	20240102	113600	242263623	1886	1886	1886	1886	142
478	20240102	113500	241995811	1885	1885	1885	1885	1000
479	20240102	113400	240110811	1886	1886	1886	1886	0
480	20240102	113300	240110811	1886	1886	1886	1886	0
481	20240102	113200	240110811	1886	1886	1886	1886	141
482	20240102	113100	239844885	1886	1886	1886	1886	362
483	20240102	113000	239162153	1886	1886	1886	1886	65
484	20240102	112900	239039563	1883	1883	1883	1883	0
485	20240102	112800	239039563	1883	1884	1884	1883	763
486	20240102	112700	237602187	1886	1886	1886	1886	0
487	20240102	112600	237602187	1886	1886	1886	1886	182
488	20240102	112500	237258935	1887	1887	1887	1887	0
489	20240102	112400	237258935	1887	1887	1887	1887	30
490	20240102	112300	237202325	1887	1887	1887	1887	142
491	20240102	112200	236934371	1887	1886	1887	1886	1473
492	20240102	112100	234154994	1886	1886	1886	1886	144
493	20240102	112000	233883410	1886	1886	1886	1886	1
494	20240102	111900	233881524	1885	1885	1885	1885	2685
495	20240102	111800	228820299	1885	1885	1885	1885	1586
496	20240102	111700	225830689	1885	1884	1885	1884	344
497	20240102	111600	225182592	1884	1883	1884	1883	613
498	20240102	111500	224028079	1883	1885	1885	1883	250
499	20240102	111400	223557045	1885	1885	1885	1885	13
500	20240102	111300	223532540	1882	1882	1882	1882	752
501	20240102	111200	222117276	1882	1885	1885	1882	178
502	20240102	111100	221782145	1884	1884	1884	1884	180
503	20240102	111000	221443025	1885	1885	1885	1885	141
504	20240102	110900	221177240	1885	1885	1885	1885	93
505	20240102	110800	221001935	1885	1885	1885	1885	5
506	20240102	110700	220992510	1885	1884	1885	1884	361
507	20240102	110600	220312085	1884	1884	1884	1884	0
508	20240102	110500	220312085	1884	1884	1885	1884	706
509	20240102	110400	218981971	1885	1885	1885	1885	1361
510	20240102	110300	216416486	1885	1888	1888	1885	191
511	20240102	110200	216056348	1889	1889	1889	1889	0
512	20240102	110100	216056348	1889	1886	1889	1886	76
513	20240102	110000	215913006	1886	1886	1886	1886	149
514	20240102	105900	215631992	1883	1884	1885	1883	1700
515	20240102	105800	212429532	1884	1884	1884	1883	302
516	20240102	105700	211860730	1883	1884	1884	1883	1776
517	20240102	105600	208514800	1884	1884	1884	1884	100
518	20240102	105500	208326400	1884	1883	1884	1882	623
519	20240102	105400	207153310	1884	1882	1884	1882	232
520	20240102	105300	206716224	1882	1883	1883	1882	2813
521	20240102	105200	201420453	1883	1884	1884	1883	1099
522	20240102	105100	199350220	1884	1884	1884	1884	149
523	20240102	105000	199069504	1884	1883	1884	1883	507
524	20240102	104900	198114816	1884	1884	1884	1884	421
525	20240102	104800	197321652	1884	1884	1884	1884	311
526	20240102	104700	196735728	1884	1884	1884	1884	21
527	20240102	104600	196696164	1888	1888	1888	1888	4079
528	20240102	104500	188995012	1884	1888	1888	1884	470
529	20240102	104400	188109520	1888	1888	1888	1888	215
530	20240102	104300	187703600	1887	1887	1887	1887	259
531	20240102	104200	187214867	1890	1890	1890	1890	790
532	20240102	104100	185721767	1892	1887	1892	1887	2550
533	20240102	104000	180904730	1884	1885	1885	1884	321
534	20240102	103900	180299856	1887	1886	1887	1886	274
535	20240102	103800	179783042	1886	1885	1886	1885	639
536	20240102	103700	178577926	1886	1886	1886	1886	0
537	20240102	103600	178577926	1886	1887	1887	1885	211
538	20240102	103500	178179964	1887	1887	1887	1887	142
539	20240102	103400	177912010	1887	1887	1887	1887	1687
540	20240102	103300	174728641	1884	1885	1886	1884	886
541	20240102	103200	173058509	1882	1882	1882	1882	0
542	20240102	103100	173058509	1882	1885	1885	1882	596
543	20240102	103000	171935109	1882	1882	1882	1882	3407
544	20240102	102900	165523135	1882	1882	1882	1882	418
545	20240102	102800	164736459	1885	1883	1885	1883	3122
546	20240102	102700	158852745	1881	1880	1881	1880	2057
547	20240102	102600	154983617	1880	1880	1880	1880	940
548	20240102	102500	153216417	1880	1880	1880	1880	254
549	20240102	102400	152738897	1880	1880	1880	1880	100
550	20240102	102300	152550897	1881	1883	1883	1881	2190
551	20240102	102200	148430323	1883	1883	1884	1883	698
552	20240102	102100	147115883	1884	1884	1884	1884	314
553	20240102	102000	146524307	1884	1885	1885	1884	600
554	20240102	101900	145393906	1884	1885	1885	1884	359
555	20240102	101800	144717391	1885	1885	1885	1884	1691
556	20240102	101700	141531056	1887	1887	1887	1887	35
557	20240102	101600	141465011	1887	1886	1887	1886	515
558	20240102	101500	140493614	1886	1886	1886	1886	141
559	20240102	101400	140227688	1883	1884	1884	1883	1050
560	20240102	101300	138249788	1884	1884	1884	1884	276
561	20240102	101200	137729804	1884	1887	1887	1884	2087
562	20240102	101100	133797419	1887	1890	1890	1887	2235
563	20240102	101000	129579529	1889	1891	1891	1889	544
564	20240102	100900	128551865	1891	1886	1891	1884	5931
565	20240102	100800	117363960	1885	1883	1885	1883	2677
566	20240102	100700	112322763	1883	1879	1883	1879	586
567	20240102	100600	111221589	1876	1883	1883	1876	5291
568	20240102	100500	101294996	1883	1879	1884	1876	14313
569	20240102	100400	74399882	1876	1879	1880	1876	6449
570	20240102	100300	62284350	1874	1879	1879	1874	696
571	20240102	100200	60978558	1870	1874	1874	1870	3179
572	20240102	100100	55027956	1875	1879	1880	1875	4799
573	20240102	100000	46018741	1880	1879	1880	1879	24304