KissMeData/027830/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	191000	1161568471	1901	1901	1901	1901	9274
3	20240102	190900	1161568471	1901	1901	1901	1901	0
4	20240102	190800	1161568471	1901	1901	1901	1901	0
5	20240102	190700	1161568471	1901	1901	1901	1901	0
6	20240102	190600	1161568471	1901	1901	1901	1901	0
7	20240102	190500	1161568471	1901	1901	1901	1901	0
8	20240102	190400	1161568471	1901	1901	1901	1901	0
9	20240102	190300	1161568471	1901	1901	1901	1901	0
10	20240102	190200	1161568471	1901	1901	1901	1901	0
11	20240102	190100	1161568471	1901	1901	1901	1901	0
12	20240102	190000	1161568471	1901	1901	1901	1901	0
13	20240102	185900	1161568471	1901	1901	1901	1901	0
14	20240102	185800	1161568471	1901	1901	1901	1901	0
15	20240102	185700	1161568471	1901	1901	1901	1901	0
16	20240102	185600	1161568471	1901	1901	1901	1901	0
17	20240102	185500	1161568471	1901	1901	1901	1901	0
18	20240102	185400	1161568471	1901	1901	1901	1901	0
19	20240102	185300	1161568471	1901	1901	1901	1901	0
20	20240102	185200	1161568471	1901	1901	1901	1901	0
21	20240102	185100	1161568471	1901	1901	1901	1901	0
22	20240102	185000	1161568471	1901	1901	1901	1901	0
23	20240102	184900	1161568471	1901	1901	1901	1901	0
24	20240102	184800	1161568471	1901	1901	1901	1901	0
25	20240102	184700	1161568471	1901	1901	1901	1901	0
26	20240102	184600	1161568471	1901	1901	1901	1901	0
27	20240102	184500	1161568471	1901	1901	1901	1901	0
28	20240102	184400	1161568471	1901	1901	1901	1901	0
29	20240102	184300	1161568471	1901	1901	1901	1901	0
30	20240102	184200	1161568471	1901	1901	1901	1901	0
31	20240102	184100	1161568471	1901	1901	1901	1901	0
32	20240102	184000	1161568471	1901	1901	1901	1901	9274
33	20240102	183900	1161568471	1901	1901	1901	1901	0
34	20240102	183800	1161568471	1901	1901	1901	1901	0
35	20240102	183700	1161568471	1901	1901	1901	1901	0
36	20240102	183600	1161568471	1901	1901	1901	1901	0
37	20240102	183500	1161568471	1901	1901	1901	1901	0
38	20240102	183400	1161568471	1901	1901	1901	1901	0
39	20240102	183300	1161568471	1901	1901	1901	1901	0
40	20240102	183200	1161568471	1901	1901	1901	1901	0
41	20240102	183100	1161568471	1901	1901	1901	1901	0
42	20240102	183000	1161568471	1901	1901	1901	1901	0
43	20240102	182900	1161568471	1901	1901	1901	1901	0
44	20240102	182800	1161568471	1901	1901	1901	1901	0
45	20240102	182700	1161568471	1901	1901	1901	1901	0
46	20240102	182600	1161568471	1901	1901	1901	1901	0
47	20240102	182500	1161568471	1901	1901	1901	1901	0
48	20240102	182400	1161568471	1901	1901	1901	1901	0
49	20240102	182300	1161568471	1901	1901	1901	1901	0
50	20240102	182200	1161568471	1901	1901	1901	1901	0
51	20240102	182100	1161568471	1901	1901	1901	1901	0
52	20240102	182000	1161568471	1901	1901	1901	1901	0
53	20240102	181900	1161568471	1901	1901	1901	1901	0
54	20240102	181800	1161568471	1901	1901	1901	1901	0
55	20240102	181700	1161568471	1901	1901	1901	1901	0
56	20240102	181600	1161568471	1901	1901	1901	1901	0
57	20240102	181500	1161568471	1901	1901	1901	1901	0
58	20240102	181400	1161568471	1901	1901	1901	1901	0
59	20240102	181300	1161568471	1901	1901	1901	1901	0
60	20240102	181200	1161568471	1901	1901	1901	1901	0
61	20240102	181100	1161568471	1901	1901	1901	1901	0
62	20240102	181000	1161568471	1901	1901	1901	1901	9274
63	20240102	180900	1161568471	1901	1901	1901	1901	0
64	20240102	180800	1161568471	1901	1901	1901	1901	0
65	20240102	180700	1161568471	1901	1901	1901	1901	0
66	20240102	180600	1161568471	1901	1901	1901	1901	0
67	20240102	180500	1161568471	1901	1901	1901	1901	0
68	20240102	180400	1161568471	1901	1901	1901	1901	0
69	20240102	180300	1161568471	1901	1901	1901	1901	0
70	20240102	180200	1161568471	1901	1901	1901	1901	0
71	20240102	180100	1161568471	1901	1901	1901	1901	0
72	20240102	180000	1161568471	1901	1901	1901	1901	0
73	20240102	175900	1161568471	1901	1901	1901	1901	0
74	20240102	175800	1161568471	1901	1901	1901	1901	0
75	20240102	175700	1161568471	1901	1901	1901	1901	0
76	20240102	175600	1161568471	1901	1901	1901	1901	0
77	20240102	175500	1161568471	1901	1901	1901	1901	0
78	20240102	175400	1161568471	1901	1901	1901	1901	0
79	20240102	175300	1161568471	1901	1901	1901	1901	0
80	20240102	175200	1161568471	1901	1901	1901	1901	0
81	20240102	175100	1161568471	1901	1901	1901	1901	0
82	20240102	175000	1161568471	1901	1901	1901	1901	0
83	20240102	174900	1161568471	1901	1901	1901	1901	0
84	20240102	174800	1161568471	1901	1901	1901	1901	0
85	20240102	174700	1161568471	1901	1901	1901	1901	0
86	20240102	174600	1161568471	1901	1901	1901	1901	0
87	20240102	174500	1161568471	1901	1901	1901	1901	0
88	20240102	174400	1161568471	1901	1901	1901	1901	0
89	20240102	174300	1161568471	1901	1901	1901	1901	0
90	20240102	174200	1161568471	1901	1901	1901	1901	0
91	20240102	174100	1161568471	1901	1901	1901	1901	0
92	20240102	174000	1161568471	1901	1901	1901	1901	9274
93	20240102	173900	1161568471	1901	1901	1901	1901	0
94	20240102	173800	1161568471	1901	1901	1901	1901	0
95	20240102	173700	1161568471	1901	1901	1901	1901	0
96	20240102	173600	1161568471	1901	1901	1901	1901	0
97	20240102	173500	1161568471	1901	1901	1901	1901	0
98	20240102	173400	1161568471	1901	1901	1901	1901	0
99	20240102	173300	1161568471	1901	1901	1901	1901	0
100	20240102	173200	1161568471	1901	1901	1901	1901	0
101	20240102	173100	1161568471	1901	1901	1901	1901	0
102	20240102	173000	1161568471	1901	1901	1901	1901	0
103	20240102	172900	1161568471	1901	1901	1901	1901	0
104	20240102	172800	1161568471	1901	1901	1901	1901	0
105	20240102	172700	1161568471	1901	1901	1901	1901	0
106	20240102	172600	1161568471	1901	1901	1901	1901	0
107	20240102	172500	1161568471	1901	1901	1901	1901	0
108	20240102	172400	1161568471	1901	1901	1901	1901	0
109	20240102	172300	1161568471	1901	1901	1901	1901	0
110	20240102	172200	1161568471	1901	1901	1901	1901	0
111	20240102	172100	1161568471	1901	1901	1901	1901	0
112	20240102	172000	1161568471	1901	1901	1901	1901	0
113	20240102	171900	1161568471	1901	1901	1901	1901	0
114	20240102	171800	1161568471	1901	1901	1901	1901	0
115	20240102	171700	1161568471	1901	1901	1901	1901	0
116	20240102	171600	1161568471	1901	1901	1901	1901	0
117	20240102	171500	1161568471	1901	1901	1901	1901	0
118	20240102	171400	1161568471	1901	1901	1901	1901	0
119	20240102	171300	1161568471	1901	1901	1901	1901	0
120	20240102	171200	1161568471	1901	1901	1901	1901	0
121	20240102	171100	1161568471	1901	1901	1901	1901	0
122	20240102	171000	1161568471	1901	1901	1901	1901	9274
123	20240102	170900	1161568471	1901	1901	1901	1901	0
124	20240102	170800	1161568471	1901	1901	1901	1901	0
125	20240102	170700	1161568471	1901	1901	1901	1901	0
126	20240102	170600	1161568471	1901	1901	1901	1901	0
127	20240102	170500	1161568471	1901	1901	1901	1901	0
128	20240102	170400	1161568471	1901	1901	1901	1901	0
129	20240102	170300	1161568471	1901	1901	1901	1901	0
130	20240102	170200	1161568471	1901	1901	1901	1901	0
131	20240102	170100	1161568471	1901	1901	1901	1901	0
132	20240102	170000	1161568471	1901	1901	1901	1901	0
133	20240102	165900	1161568471	1901	1901	1901	1901	0
134	20240102	165800	1161568471	1901	1901	1901	1901	0
135	20240102	165700	1161568471	1901	1901	1901	1901	0
136	20240102	165600	1161568471	1901	1901	1901	1901	0
137	20240102	165500	1161568471	1901	1901	1901	1901	0
138	20240102	165400	1161568471	1901	1901	1901	1901	0
139	20240102	165300	1161568471	1901	1901	1901	1901	0
140	20240102	165200	1161568471	1901	1901	1901	1901	0
141	20240102	165100	1161568471	1901	1901	1901	1901	0
142	20240102	165000	1161568471	1901	1901	1901	1901	0
143	20240102	164900	1161568471	1901	1901	1901	1901	0
144	20240102	164800	1161568471	1901	1901	1901	1901	0
145	20240102	164700	1161568471	1901	1901	1901	1901	0
146	20240102	164600	1161568471	1901	1901	1901	1901	0
147	20240102	164500	1161568471	1901	1901	1901	1901	0
148	20240102	164400	1161568471	1901	1901	1901	1901	0
149	20240102	164300	1161568471	1901	1901	1901	1901	0
150	20240102	164200	1161568471	1901	1901	1901	1901	0
151	20240102	164100	1161568471	1901	1901	1901	1901	0
152	20240102	164000	1161568471	1901	1901	1901	1901	9274
153	20240102	163900	1161568471	1901	1901	1901	1901	0
154	20240102	163800	1161568471	1901	1901	1901	1901	0
155	20240102	163700	1161568471	1901	1901	1901	1901	0
156	20240102	163600	1161568471	1901	1901	1901	1901	0
157	20240102	163500	1161568471	1901	1901	1901	1901	0
158	20240102	163400	1161568471	1901	1901	1901	1901	0
159	20240102	163300	1161568471	1901	1901	1901	1901	0
160	20240102	163200	1161568471	1901	1901	1901	1901	0
161	20240102	163100	1161568471	1901	1901	1901	1901	0
162	20240102	163000	1161568471	1901	1901	1901	1901	0
163	20240102	162900	1161568471	1901	1901	1901	1901	0
164	20240102	162800	1161568471	1901	1901	1901	1901	0
165	20240102	162700	1161568471	1901	1901	1901	1901	0
166	20240102	162600	1161568471	1901	1901	1901	1901	0
167	20240102	162500	1161568471	1901	1901	1901	1901	0
168	20240102	162400	1161568471	1901	1901	1901	1901	0
169	20240102	162300	1161568471	1901	1901	1901	1901	0
170	20240102	162200	1161568471	1901	1901	1901	1901	0
171	20240102	162100	1161568471	1901	1901	1901	1901	0
172	20240102	162000	1161568471	1901	1901	1901	1901	0
173	20240102	161900	1161568471	1901	1901	1901	1901	0
174	20240102	161800	1161568471	1901	1901	1901	1901	0
175	20240102	161700	1161568471	1901	1901	1901	1901	0
176	20240102	161600	1161568471	1901	1901	1901	1901	0
177	20240102	161500	1161568471	1901	1901	1901	1901	0
178	20240102	161400	1161568471	1901	1901	1901	1901	0
179	20240102	161300	1161568471	1901	1901	1901	1901	0
180	20240102	161200	1161568471	1901	1901	1901	1901	0
181	20240102	161100	1161568471	1901	1901	1901	1901	0
182	20240102	161000	1161568471	1901	1901	1901	1901	9274
183	20240102	160900	1161568471	1901	1901	1901	1901	0
184	20240102	160800	1161568471	1901	1901	1901	1901	0
185	20240102	160700	1161568471	1901	1901	1901	1901	0
186	20240102	160600	1161568471	1901	1901	1901	1901	0
187	20240102	160500	1161568471	1901	1901	1901	1901	0
188	20240102	160400	1161568471	1901	1901	1901	1901	0
189	20240102	160300	1161568471	1901	1901	1901	1901	0
190	20240102	160200	1161568471	1901	1901	1901	1901	0
191	20240102	160100	1161568471	1901	1901	1901	1901	0
192	20240102	160000	1161568471	1901	1901	1901	1901	0
193	20240102	155900	1161568471	1901	1901	1901	1901	0
194	20240102	155800	1161568471	1901	1901	1901	1901	0
195	20240102	155700	1161568471	1901	1901	1901	1901	0
196	20240102	155600	1161568471	1901	1901	1901	1901	0
197	20240102	155500	1161568471	1901	1901	1901	1901	0
198	20240102	155400	1161568471	1901	1901	1901	1901	0
199	20240102	155300	1161568471	1901	1901	1901	1901	0
200	20240102	155200	1161568471	1901	1901	1901	1901	0
201	20240102	155100	1161568471	1901	1901	1901	1901	0
202	20240102	155000	1161568471	1901	1901	1901	1901	0
203	20240102	154900	1161568471	1901	1901	1901	1901	0
204	20240102	154800	1161568471	1901	1901	1901	1901	0
205	20240102	154700	1161568471	1901	1901	1901	1901	0
206	20240102	154600	1161568471	1901	1901	1901	1901	0
207	20240102	154500	1161568471	1901	1901	1901	1901	0
208	20240102	154400	1161568471	1901	1901	1901	1901	0
209	20240102	154300	1161568471	1901	1901	1901	1901	0
210	20240102	154200	1161568471	1901	1901	1901	1901	0
211	20240102	154100	1161568471	1901	1901	1901	1901	0
212	20240102	154000	1161568471	1901	1901	1901	1901	9274
213	20240102	153900	1161568471	1901	1901	1901	1901	0
214	20240102	153800	1161568471	1901	1901	1901	1901	0
215	20240102	153700	1161568471	1901	1901	1901	1901	0
216	20240102	153600	1161568471	1901	1901	1901	1901	0
217	20240102	153500	1161568471	1901	1901	1901	1901	0
218	20240102	153400	1161568471	1901	1901	1901	1901	0
219	20240102	153300	1161568471	1901	1901	1901	1901	0
220	20240102	153200	1161568471	1901	1901	1901	1901	0
221	20240102	153100	1161568471	1901	1901	1901	1901	0
222	20240102	153000	1161568471	1901	1901	1901	1901	9274
223	20240102	152900	1143938597	1902	1902	1902	1902	0
224	20240102	152800	1143938597	1902	1902	1902	1902	0
225	20240102	152700	1143938597	1902	1902	1902	1902	0
226	20240102	152600	1143938597	1902	1902	1902	1902	0
227	20240102	152500	1143938597	1902	1902	1902	1902	0
228	20240102	152400	1143938597	1902	1902	1902	1902	0
229	20240102	152300	1143938597	1902	1902	1902	1902	0
230	20240102	152200	1143938597	1902	1902	1902	1902	0
231	20240102	152100	1143938597	1902	1902	1902	1902	0
232	20240102	152000	1143938597	1902	1902	1902	1902	0
233	20240102	151900	1143938597	1902	1904	1906	1902	2268
234	20240102	151800	1139619977	1906	1903	1906	1903	1229
235	20240102	151700	1137280881	1904	1904	1904	1904	586
236	20240102	151600	1136165137	1904	1904	1904	1904	4
237	20240102	151500	1136157521	1906	1903	1906	1902	612
238	20240102	151400	1134991486	1902	1905	1905	1902	331
239	20240102	151300	1134361500	1905	1905	1905	1905	250
240	20240102	151200	1133885250	1905	1905	1905	1902	1794
241	20240102	151100	1130469871	1905	1905	1905	1905	5
242	20240102	151000	1130460346	1906	1909	1909	1906	2896
243	20240102	150900	1124940490	1909	1908	1909	1908	4
244	20240102	150800	1124932855	1907	1905	1907	1905	2724
245	20240102	150700	1119741619	1905	1902	1905	1902	108
246	20240102	150600	1119536189	1902	1901	1902	1901	1013
247	20240102	150500	1117610246	1901	1905	1905	1901	317
248	20240102	150400	1117007609	1901	1901	1901	1901	2180
249	20240102	150300	1112863429	1901	1901	1901	1901	0
250	20240102	150200	1112863429	1901	1901	1901	1901	0
251	20240102	150100	1112863429	1901	1901	1901	1901	1010
252	20240102	150000	1110943419	1901	1901	1901	1901	3198
253	20240102	145900	1104864021	1901	1902	1902	1901	3054
254	20240102	145800	1099058357	1901	1902	1902	1901	472
255	20240102	145700	1098161059	1903	1903	1903	1903	262
256	20240102	145600	1097662473	1904	1904	1904	1904	105
257	20240102	145500	1097462553	1904	1904	1904	1904	40
258	20240102	145400	1097386393	1903	1903	1903	1903	2
259	20240102	145300	1097382587	1903	1904	1904	1903	4700
260	20240102	145200	1088434287	1904	1904	1904	1904	8
261	20240102	145100	1088419055	1904	1905	1905	1904	259
262	20240102	145000	1087925819	1904	1905	1906	1904	155
263	20240102	144900	1087630493	1906	1906	1906	1906	11
264	20240102	144800	1087609527	1906	1906	1906	1906	9
265	20240102	144700	1087592373	1906	1906	1906	1906	35
266	20240102	144600	1087525663	1906	1906	1906	1903	120
267	20240102	144500	1087297063	1902	1903	1903	1902	85
268	20240102	144400	1087135313	1904	1903	1904	1901	1737
269	20240102	144300	1083832299	1906	1906	1906	1906	11
270	20240102	144200	1083811333	1901	1901	1901	1900	4494
271	20240102	144100	1075271203	1901	1906	1906	1901	2107
272	20240102	144000	1071263588	1906	1908	1908	1906	1080
273	20240102	143900	1069203770	1908	1908	1908	1908	0
274	20240102	143800	1069203770	1908	1908	1908	1908	33
275	20240102	143700	1069140806	1909	1909	1909	1909	31
276	20240102	143600	1069081627	1909	1912	1912	1909	2375
277	20240102	143500	1064540831	1912	1912	1912	1912	24
278	20240102	143400	1064494943	1909	1912	1913	1909	4124
279	20240102	143300	1056620560	1912	1912	1912	1912	34
280	20240102	143200	1056555552	1912	1912	1912	1912	15
281	20240102	143100	1056526872	1913	1913	1913	1913	800
282	20240102	143000	1054996472	1913	1912	1913	1912	1000
283	20240102	142900	1053083841	1910	1911	1911	1910	417
284	20240102	142800	1052287029	1911	1911	1911	1911	4
285	20240102	142700	1052279385	1910	1910	1910	1910	479
286	20240102	142600	1051364495	1910	1909	1910	1909	731
287	20240102	142500	1049968985	1910	1910	1910	1910	0
288	20240102	142400	1049968985	1910	1910	1910	1910	11
289	20240102	142300	1049947975	1910	1911	1911	1910	12966
290	20240102	142200	1025178910	1912	1912	1912	1912	210
291	20240102	142100	1024777390	1912	1912	1912	1912	0
292	20240102	142000	1024777390	1912	1912	1912	1910	821
293	20240102	141900	1023209238	1912	1912	1912	1912	253
294	20240102	141800	1022725502	1910	1910	1910	1910	200
295	20240102	141700	1022343502	1912	1912	1912	1912	20
296	20240102	141600	1022305262	1910	1910	1910	1910	1
297	20240102	141500	1022303352	1910	1910	1910	1910	1320
298	20240102	141400	1019782152	1910	1910	1910	1910	1
299	20240102	141300	1019780242	1910	1910	1910	1910	805
300	20240102	141200	1018242692	1912	1912	1912	1912	0
301	20240102	141100	1018242692	1912	1911	1912	1910	1820
302	20240102	141000	1014765484	1910	1910	1910	1910	1000
303	20240102	140900	1012855484	1912	1910	1912	1910	1405
304	20240102	140800	1010170734	1910	1910	1910	1910	2020
305	20240102	140700	1006312534	1910	1910	1910	1910	141
306	20240102	140600	1006043224	1910	1910	1910	1910	0
307	20240102	140500	1006043224	1910	1911	1911	1910	262
308	20240102	140400	1005542704	1910	1912	1912	1910	14
309	20240102	140300	1005515944	1910	1912	1913	1910	5400
310	20240102	140200	995199327	1913	1912	1913	1911	1184
311	20240102	140100	992935461	1913	1914	1914	1913	171
312	20240102	140000	992608326	1913	1913	1913	1913	421
313	20240102	135900	991802953	1913	1913	1913	1913	850
314	20240102	135800	990176903	1914	1914	1914	1914	208
315	20240102	135700	989778791	1915	1915	1915	1915	0
316	20240102	135600	989778791	1915	1915	1915	1915	0
317	20240102	135500	989778791	1915	1915	1915	1915	384
318	20240102	135400	989043431	1915	1915	1915	1914	606
319	20240102	135300	987882972	1915	1915	1915	1915	23
320	20240102	135200	987838927	1915	1915	1915	1915	0
321	20240102	135100	987838927	1915	1915	1915	1915	521
322	20240102	135000	986841212	1915	1913	1915	1913	1546
323	20240102	134900	983881838	1914	1913	1914	1913	1484
324	20240102	134800	981042515	1914	1915	1915	1914	186
325	20240102	134700	980686381	1915	1911	1916	1911	3219
326	20240102	134600	974522869	1911	1910	1911	1910	1117
327	20240102	134500	972388994	1913	1913	1913	1913	82
328	20240102	134400	972232128	1910	1910	1913	1910	921
329	20240102	134300	970472185	1909	1910	1910	1909	609
330	20240102	134200	969309076	1910	1913	1913	1910	14078
331	20240102	134100	942390765	1914	1915	1915	1914	420
332	20240102	134000	941586880	1915	1916	1916	1915	336
333	20240102	133900	940943143	1916	1915	1917	1915	6681
334	20240102	133800	928145942	1915	1915	1915	1915	2183
335	20240102	133700	923965497	1914	1914	1914	1914	1006
336	20240102	133600	922040013	1913	1914	1914	1913	1001
337	20240102	133500	920124100	1912	1912	1917	1912	17890
338	20240102	133400	885898014	1912	1896	1912	1896	26318
339	20240102	133300	835732504	1896	1896	1896	1896	2
340	20240102	133200	835728712	1896	1895	1896	1895	178
341	20240102	133100	835391302	1894	1894	1894	1894	357
342	20240102	133000	834715144	1893	1893	1893	1893	629
343	20240102	132900	833524447	1893	1893	1893	1893	6
344	20240102	132800	833513089	1893	1893	1893	1893	50
345	20240102	132700	833418439	1889	1889	1889	1889	0
346	20240102	132600	833418439	1889	1889	1889	1889	5
347	20240102	132500	833408994	1890	1893	1893	1890	348
348	20240102	132400	832751271	1890	1890	1890	1890	2122
349	20240102	132300	828740691	1890	1890	1890	1890	1123
350	20240102	132200	826618221	1893	1893	1893	1893	0
351	20240102	132100	826618221	1893	1893	1893	1893	0
352	20240102	132000	826618221	1893	1893	1893	1893	76
353	20240102	131900	826474353	1889	1889	1889	1889	0
354	20240102	131800	826474353	1889	1890	1890	1889	1400
355	20240102	131700	823829421	1889	1889	1889	1889	0
356	20240102	131600	823829421	1889	1892	1892	1889	500
357	20240102	131500	822884605	1893	1893	1893	1893	2
358	20240102	131400	822880819	1893	1894	1894	1893	563
359	20240102	131300	821815035	1893	1893	1893	1893	0
360	20240102	131200	821815035	1893	1895	1895	1893	60
361	20240102	131100	821701395	1895	1895	1895	1895	3
362	20240102	131000	821695710	1889	1889	1889	1889	1
363	20240102	130900	821693821	1895	1895	1895	1895	2745
364	20240102	130800	816492046	1895	1895	1895	1895	99
365	20240102	130700	816304441	1885	1885	1885	1885	866
366	20240102	130600	814672031	1885	1886	1886	1885	3055
367	20240102	130500	808913344	1885	1885	1885	1885	500
368	20240102	130400	807970844	1885	1888	1888	1885	2418
369	20240102	130300	803406898	1888	1892	1892	1887	14983
370	20240102	130200	775085673	1892	1892	1892	1892	36
371	20240102	130100	775017561	1892	1892	1892	1892	35
372	20240102	130000	774951341	1896	1896	1896	1896	1267
373	20240102	125900	772549109	1896	1896	1896	1896	25
374	20240102	125800	772501709	1898	1898	1898	1898	20
375	20240102	125700	772463749	1891	1897	1897	1891	10900
376	20240102	125600	751809257	1898	1898	1898	1898	7
377	20240102	125500	751795971	1898	1898	1898	1898	17
378	20240102	125400	751763705	1897	1897	1897	1897	500
379	20240102	125300	750815205	1897	1897	1897	1897	100
380	20240102	125200	750625505	1897	1897	1897	1897	50
381	20240102	125100	750530655	1897	1897	1897	1897	0
382	20240102	125000	750530655	1897	1897	1897	1897	0
383	20240102	124900	750530655	1897	1898	1898	1897	1002
384	20240102	124800	748629859	1897	1897	1897	1897	2000
385	20240102	124700	744835859	1899	1899	1899	1899	0
386	20240102	124600	744835859	1899	1899	1899	1897	417
387	20240102	124500	744044393	1899	1898	1899	1898	150
388	20240102	124400	743759676	1898	1897	1898	1897	2
389	20240102	124300	743755881	1897	1897	1897	1897	0
390	20240102	124200	743755881	1897	1897	1897	1897	0
391	20240102	124100	743755881	1897	1897	1897	1897	25
392	20240102	124000	743708456	1897	1897	1897	1897	100
393	20240102	123900	743518756	1898	1897	1898	1897	44
394	20240102	123800	743435277	1897	1897	1897	1897	968
395	20240102	123700	741598981	1897	1897	1897	1897	100
396	20240102	123600	741409281	1895	1896	1896	1895	929
397	20240102	123500	739648816	1895	1895	1895	1895	403
398	20240102	123400	738885131	1895	1895	1895	1895	204
399	20240102	123300	738498551	1895	1896	1896	1895	2000
400	20240102	123200	734708001	1895	1895	1895	1895	0
401	20240102	123100	734708001	1895	1896	1896	1895	3092
402	20240102	123000	728847773	1896	1899	1899	1896	1135
403	20240102	122900	726695531	1899	1900	1900	1897	1462
404	20240102	122800	723921403	1900	1900	1900	1900	300
405	20240102	122700	723351403	1904	1904	1904	1904	5005
406	20240102	122600	713821883	1905	1903	1905	1903	313
407	20240102	122500	713226016	1904	1904	1904	1904	2
408	20240102	122400	713222208	1905	1897	1905	1897	1063
409	20240102	122300	711200424	1897	1897	1897	1897	0
410	20240102	122200	711200424	1897	1897	1897	1897	0
411	20240102	122100	711200424	1897	1897	1897	1897	0
412	20240102	122000	711200424	1897	1897	1897	1897	4
413	20240102	121900	711192836	1896	1896	1896	1896	0
414	20240102	121800	711192836	1896	1900	1900	1896	3235
415	20240102	121700	705058880	1897	1899	1899	1897	205
416	20240102	121600	704669841	1899	1896	1899	1896	120
417	20240102	121500	704442261	1896	1897	1897	1896	340
418	20240102	121400	703797619	1896	1896	1896	1896	0
419	20240102	121300	703797619	1896	1900	1900	1896	501
420	20240102	121200	702847719	1896	1896	1896	1896	822
421	20240102	121100	701289207	1905	1900	1905	1900	289
422	20240102	121000	700738990	1906	1906	1906	1906	5
423	20240102	120900	700729460	1906	1906	1906	1906	501
424	20240102	120800	699774554	1906	1906	1906	1906	2
425	20240102	120700	699770742	1896	1905	1905	1896	863
426	20240102	120600	698132107	1906	1906	1906	1906	1
427	20240102	120500	698130201	1906	1905	1906	1905	502
428	20240102	120400	697173889	1906	1905	1906	1905	1002
429	20240102	120300	695265077	1895	1897	1897	1895	3780
430	20240102	120200	688100773	1897	1897	1897	1897	1549
431	20240102	120100	685162320	1897	1897	1897	1897	300
432	20240102	120000	684593220	1897	1899	1899	1897	9973
433	20240102	115900	665669433	1902	1902	1902	1902	190
434	20240102	115800	665308053	1898	1898	1898	1898	5000
435	20240102	115700	655818053	1899	1907	1907	1899	5000
436	20240102	115600	646322989	1908	1907	1908	1907	568
437	20240102	115500	645239763	1906	1906	1906	1906	501
438	20240102	115400	644284857	1906	1900	1906	1899	90
439	20240102	115300	644113928	1900	1900	1900	1900	99
440	20240102	115200	643925828	1900	1905	1905	1900	12057
441	20240102	115100	620992506	1904	1909	1909	1904	7882
442	20240102	115000	605982225	1909	1909	1909	1909	0
443	20240102	114900	605982225	1909	1909	1909	1909	1045
444	20240102	114800	603987320	1909	1908	1910	1907	3387
445	20240102	114700	597524008	1908	1913	1914	1908	17549
446	20240102	114600	563952246	1914	1912	1914	1912	4552
447	20240102	114500	555243826	1911	1911	1912	1910	1166
448	20240102	114400	553015215	1911	1911	1911	1911	331
449	20240102	114300	552382674	1911	1911	1912	1911	978
450	20240102	114200	550513708	1911	1910	1911	1910	1561
451	20240102	114100	547530787	1911	1910	1911	1910	801
452	20240102	114000	546000826	1909	1909	1909	1909	1233
453	20240102	113900	543647029	1909	1910	1910	1909	6676
454	20240102	113800	530901421	1910	1910	1911	1910	3303
455	20240102	113700	524592624	1911	1912	1912	1910	1824
456	20240102	113600	521105923	1909	1911	1911	1909	1130
457	20240102	113500	518948449	1911	1909	1911	1908	3593
458	20240102	113400	512090166	1909	1908	1911	1908	1489
459	20240102	113300	509246898	1908	1907	1908	1907	1535
460	20240102	113200	506319186	1907	1910	1910	1907	3130
461	20240102	113100	500347515	1909	1911	1911	1909	837
462	20240102	113000	498748516	1911	1907	1911	1907	6343
463	20240102	112900	486642129	1907	1904	1907	1901	1110
464	20240102	112800	484530657	1905	1905	1905	1905	310
465	20240102	112700	483940107	1905	1909	1909	1905	1264
466	20240102	112600	481530054	1909	1912	1912	1907	435
467	20240102	112500	480699914	1912	1907	1915	1906	17051
468	20240102	112400	448106959	1906	1906	1907	1904	2252
469	20240102	112300	443816167	1907	1895	1913	1894	20343
470	20240102	112200	405155722	1895	1895	1896	1895	848
471	20240102	112100	403548761	1897	1895	1897	1893	4579
472	20240102	112000	394871084	1895	1884	1899	1884	18168
473	20240102	111900	360580332	1884	1884	1885	1883	1881
474	20240102	111800	357036558	1881	1879	1884	1879	7259
475	20240102	111700	343385822	1879	1879	1879	1879	1612
476	20240102	111600	340356874	1879	1878	1879	1878	1384
477	20240102	111500	337757721	1877	1874	1877	1874	4648
478	20240102	111400	329040651	1874	1875	1875	1874	21
479	20240102	111300	329001287	1871	1871	1871	1871	2000
480	20240102	111200	325259287	1876	1873	1876	1873	1469
481	20240102	111100	322506244	1873	1872	1873	1872	459
482	20240102	111000	321646735	1871	1872	1872	1871	1100
483	20240102	110900	319588535	1872	1868	1872	1868	1314
484	20240102	110800	317133303	1867	1867	1867	1866	22092
485	20240102	110700	275888106	1867	1867	1867	1867	3294
486	20240102	110600	269738208	1867	1868	1868	1867	557
487	20240102	110500	268697932	1868	1868	1869	1868	4002
488	20240102	110400	261222146	1869	1870	1870	1869	4461
489	20240102	110300	252884360	1870	1870	1870	1870	150
490	20240102	110200	252603860	1870	1870	1870	1870	0
491	20240102	110100	252603860	1870	1870	1870	1870	0
492	20240102	110000	252603860	1870	1872	1872	1870	501
493	20240102	105900	251666988	1872	1869	1872	1869	581
494	20240102	105800	250580703	1869	1869	1869	1869	53
495	20240102	105700	250481646	1867	1869	1869	1867	5716
496	20240102	105600	239808442	1869	1869	1869	1869	50
497	20240102	105500	239714992	1874	1869	1874	1869	193
498	20240102	105400	239353570	1870	1870	1870	1870	8941
499	20240102	105300	222633900	1870	1870	1870	1870	5
500	20240102	105200	222624550	1869	1869	1869	1869	50
501	20240102	105100	222531100	1870	1869	1870	1869	3092
502	20240102	105000	216752151	1869	1869	1869	1869	19
503	20240102	104900	216716640	1869	1869	1869	1869	1
504	20240102	104800	216714771	1869	1869	1869	1869	127
505	20240102	104700	216477408	1866	1866	1866	1866	500
506	20240102	104600	215544408	1869	1869	1869	1869	461
507	20240102	104500	214682799	1870	1867	1870	1867	3000
508	20240102	104400	209073738	1867	1867	1867	1867	2010
509	20240102	104300	205321068	1867	1866	1867	1866	126
510	20240102	104200	205085834	1865	1865	1865	1865	9
511	20240102	104100	205069049	1865	1866	1866	1865	3762
512	20240102	104000	198050008	1866	1868	1869	1866	4569
513	20240102	103900	189518263	1868	1869	1869	1867	4788
514	20240102	103800	180571757	1869	1870	1870	1869	802
515	20240102	103700	179072097	1870	1870	1870	1870	1909
516	20240102	103600	175502267	1870	1871	1871	1870	68
517	20240102	103500	175375104	1870	1875	1875	1870	399
518	20240102	103400	174628474	1875	1876	1876	1875	1030
519	20240102	103300	172697204	1876	1871	1876	1870	3831
520	20240102	103200	165526527	1871	1877	1877	1871	951
521	20240102	103100	163744200	1877	1877	1877	1872	8634
522	20240102	103000	147560401	1877	1878	1878	1877	115
523	20240102	102900	147344436	1877	1877	1877	1875	1066
524	20240102	102800	145343660	1877	1877	1878	1877	253
525	20240102	102700	144868777	1877	1876	1877	1875	2166
526	20240102	102600	140806175	1876	1876	1876	1876	774
527	20240102	102500	139354151	1876	1875	1876	1875	1143
528	20240102	102400	137210799	1877	1877	1877	1877	0
529	20240102	102300	137210799	1877	1876	1877	1876	1649
530	20240102	102200	134116577	1876	1876	1876	1876	691
531	20240102	102100	132820261	1876	1875	1876	1874	1224
532	20240102	102000	130525404	1875	1876	1876	1875	240
533	20240102	101900	130075204	1874	1879	1879	1873	2196
534	20240102	101800	125958362	1880	1879	1880	1878	4002
535	20240102	101700	118435730	1880	1880	1880	1880	0
536	20240102	101600	118435730	1880	1871	1880	1871	3531
537	20240102	101500	111819346	1871	1872	1872	1870	2991
538	20240102	101400	106224835	1872	1874	1874	1872	571
539	20240102	101300	105154946	1874	1874	1874	1874	592
540	20240102	101200	104045538	1874	1881	1881	1874	1220
541	20240102	101100	101757371	1883	1868	1883	1868	13216
542	20240102	101000	76981196	1866	1864	1872	1864	365
543	20240102	100900	76299696	1872	1863	1872	1863	2074
544	20240102	100800	72420149	1863	1867	1867	1863	782
545	20240102	100700	70960718	1865	1866	1866	1865	483
546	20240102	100600	70059707	1871	1869	1872	1867	889
547	20240102	100500	68396487	1873	1871	1873	1871	905
548	20240102	100400	66701626	1874	1872	1877	1867	3413
549	20240102	100300	60300084	1868	1865	1871	1865	13798
550	20240102	100200	34546585	1862	1863	1867	1861	1963
551	20240102	100100	30891348	1863	1863	1867	1861	3418
552	20240102	100000	24525167	1862	1867	1867	1862	13143