KissMeData/048550/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192700	431378642	1914	1914	1914	1914	5992
3	20240102	192600	431378642	1914	1914	1914	1914	0
4	20240102	192500	431378642	1914	1914	1914	1914	0
5	20240102	192400	431378642	1914	1914	1914	1914	0
6	20240102	192300	431378642	1914	1914	1914	1914	0
7	20240102	192200	431378642	1914	1914	1914	1914	0
8	20240102	192100	431378642	1914	1914	1914	1914	0
9	20240102	192000	431378642	1914	1914	1914	1914	0
10	20240102	191900	431378642	1914	1914	1914	1914	0
11	20240102	191800	431378642	1914	1914	1914	1914	0
12	20240102	191700	431378642	1914	1914	1914	1914	0
13	20240102	191600	431378642	1914	1914	1914	1914	0
14	20240102	191500	431378642	1914	1914	1914	1914	0
15	20240102	191400	431378642	1914	1914	1914	1914	0
16	20240102	191300	431378642	1914	1914	1914	1914	0
17	20240102	191200	431378642	1914	1914	1914	1914	0
18	20240102	191100	431378642	1914	1914	1914	1914	0
19	20240102	191000	431378642	1914	1914	1914	1914	0
20	20240102	190900	431378642	1914	1914	1914	1914	0
21	20240102	190800	431378642	1914	1914	1914	1914	0
22	20240102	190700	431378642	1914	1914	1914	1914	0
23	20240102	190600	431378642	1914	1914	1914	1914	0
24	20240102	190500	431378642	1914	1914	1914	1914	0
25	20240102	190400	431378642	1914	1914	1914	1914	0
26	20240102	190300	431378642	1914	1914	1914	1914	0
27	20240102	190200	431378642	1914	1914	1914	1914	0
28	20240102	190100	431378642	1914	1914	1914	1914	0
29	20240102	190000	431378642	1914	1914	1914	1914	0
30	20240102	185900	431378642	1914	1914	1914	1914	0
31	20240102	185800	431378642	1914	1914	1914	1914	0
32	20240102	185700	431378642	1914	1914	1914	1914	5992
33	20240102	185600	431378642	1914	1914	1914	1914	0
34	20240102	185500	431378642	1914	1914	1914	1914	0
35	20240102	185400	431378642	1914	1914	1914	1914	0
36	20240102	185300	431378642	1914	1914	1914	1914	0
37	20240102	185200	431378642	1914	1914	1914	1914	0
38	20240102	185100	431378642	1914	1914	1914	1914	0
39	20240102	185000	431378642	1914	1914	1914	1914	0
40	20240102	184900	431378642	1914	1914	1914	1914	0
41	20240102	184800	431378642	1914	1914	1914	1914	0
42	20240102	184700	431378642	1914	1914	1914	1914	0
43	20240102	184600	431378642	1914	1914	1914	1914	0
44	20240102	184500	431378642	1914	1914	1914	1914	0
45	20240102	184400	431378642	1914	1914	1914	1914	0
46	20240102	184300	431378642	1914	1914	1914	1914	0
47	20240102	184200	431378642	1914	1914	1914	1914	0
48	20240102	184100	431378642	1914	1914	1914	1914	0
49	20240102	184000	431378642	1914	1914	1914	1914	0
50	20240102	183900	431378642	1914	1914	1914	1914	0
51	20240102	183800	431378642	1914	1914	1914	1914	0
52	20240102	183700	431378642	1914	1914	1914	1914	0
53	20240102	183600	431378642	1914	1914	1914	1914	0
54	20240102	183500	431378642	1914	1914	1914	1914	0
55	20240102	183400	431378642	1914	1914	1914	1914	0
56	20240102	183300	431378642	1914	1914	1914	1914	0
57	20240102	183200	431378642	1914	1914	1914	1914	0
58	20240102	183100	431378642	1914	1914	1914	1914	0
59	20240102	183000	431378642	1914	1914	1914	1914	0
60	20240102	182900	431378642	1914	1914	1914	1914	0
61	20240102	182800	431378642	1914	1914	1914	1914	0
62	20240102	182700	431378642	1914	1914	1914	1914	5992
63	20240102	182600	431378642	1914	1914	1914	1914	0
64	20240102	182500	431378642	1914	1914	1914	1914	0
65	20240102	182400	431378642	1914	1914	1914	1914	0
66	20240102	182300	431378642	1914	1914	1914	1914	0
67	20240102	182200	431378642	1914	1914	1914	1914	0
68	20240102	182100	431378642	1914	1914	1914	1914	0
69	20240102	182000	431378642	1914	1914	1914	1914	0
70	20240102	181900	431378642	1914	1914	1914	1914	0
71	20240102	181800	431378642	1914	1914	1914	1914	0
72	20240102	181700	431378642	1914	1914	1914	1914	0
73	20240102	181600	431378642	1914	1914	1914	1914	0
74	20240102	181500	431378642	1914	1914	1914	1914	0
75	20240102	181400	431378642	1914	1914	1914	1914	0
76	20240102	181300	431378642	1914	1914	1914	1914	0
77	20240102	181200	431378642	1914	1914	1914	1914	0
78	20240102	181100	431378642	1914	1914	1914	1914	0
79	20240102	181000	431378642	1914	1914	1914	1914	0
80	20240102	180900	431378642	1914	1914	1914	1914	0
81	20240102	180800	431378642	1914	1914	1914	1914	0
82	20240102	180700	431378642	1914	1914	1914	1914	0
83	20240102	180600	431378642	1914	1914	1914	1914	0
84	20240102	180500	431378642	1914	1914	1914	1914	0
85	20240102	180400	431378642	1914	1914	1914	1914	0
86	20240102	180300	431378642	1914	1914	1914	1914	0
87	20240102	180200	431378642	1914	1914	1914	1914	0
88	20240102	180100	431378642	1914	1914	1914	1914	0
89	20240102	180000	431378642	1914	1914	1914	1914	0
90	20240102	175900	431378642	1914	1914	1914	1914	0
91	20240102	175800	431378642	1914	1914	1914	1914	0
92	20240102	175700	431378642	1914	1914	1914	1914	5992
93	20240102	175600	431378642	1914	1914	1914	1914	0
94	20240102	175500	431378642	1914	1914	1914	1914	0
95	20240102	175400	431378642	1914	1914	1914	1914	0
96	20240102	175300	431378642	1914	1914	1914	1914	0
97	20240102	175200	431378642	1914	1914	1914	1914	0
98	20240102	175100	431378642	1914	1914	1914	1914	0
99	20240102	175000	431378642	1914	1914	1914	1914	0
100	20240102	174900	431378642	1914	1914	1914	1914	0
101	20240102	174800	431378642	1914	1914	1914	1914	0
102	20240102	174700	431378642	1914	1914	1914	1914	0
103	20240102	174600	431378642	1914	1914	1914	1914	0
104	20240102	174500	431378642	1914	1914	1914	1914	0
105	20240102	174400	431378642	1914	1914	1914	1914	0
106	20240102	174300	431378642	1914	1914	1914	1914	0
107	20240102	174200	431378642	1914	1914	1914	1914	0
108	20240102	174100	431378642	1914	1914	1914	1914	0
109	20240102	174000	431378642	1914	1914	1914	1914	0
110	20240102	173900	431378642	1914	1914	1914	1914	0
111	20240102	173800	431378642	1914	1914	1914	1914	0
112	20240102	173700	431378642	1914	1914	1914	1914	0
113	20240102	173600	431378642	1914	1914	1914	1914	0
114	20240102	173500	431378642	1914	1914	1914	1914	0
115	20240102	173400	431378642	1914	1914	1914	1914	0
116	20240102	173300	431378642	1914	1914	1914	1914	0
117	20240102	173200	431378642	1914	1914	1914	1914	0
118	20240102	173100	431378642	1914	1914	1914	1914	0
119	20240102	173000	431378642	1914	1914	1914	1914	0
120	20240102	172900	431378642	1914	1914	1914	1914	0
121	20240102	172800	431378642	1914	1914	1914	1914	0
122	20240102	172700	431378642	1914	1914	1914	1914	5992
123	20240102	172600	431378642	1914	1914	1914	1914	0
124	20240102	172500	431378642	1914	1914	1914	1914	0
125	20240102	172400	431378642	1914	1914	1914	1914	0
126	20240102	172300	431378642	1914	1914	1914	1914	0
127	20240102	172200	431378642	1914	1914	1914	1914	0
128	20240102	172100	431378642	1914	1914	1914	1914	0
129	20240102	172000	431378642	1914	1914	1914	1914	0
130	20240102	171900	431378642	1914	1914	1914	1914	0
131	20240102	171800	431378642	1914	1914	1914	1914	0
132	20240102	171700	431378642	1914	1914	1914	1914	0
133	20240102	171600	431378642	1914	1914	1914	1914	0
134	20240102	171500	431378642	1914	1914	1914	1914	0
135	20240102	171400	431378642	1914	1914	1914	1914	0
136	20240102	171300	431378642	1914	1914	1914	1914	0
137	20240102	171200	431378642	1914	1914	1914	1914	0
138	20240102	171100	431378642	1914	1914	1914	1914	0
139	20240102	171000	431378642	1914	1914	1914	1914	0
140	20240102	170900	431378642	1914	1914	1914	1914	0
141	20240102	170800	431378642	1914	1914	1914	1914	0
142	20240102	170700	431378642	1914	1914	1914	1914	0
143	20240102	170600	431378642	1914	1914	1914	1914	0
144	20240102	170500	431378642	1914	1914	1914	1914	0
145	20240102	170400	431378642	1914	1914	1914	1914	0
146	20240102	170300	431378642	1914	1914	1914	1914	0
147	20240102	170200	431378642	1914	1914	1914	1914	0
148	20240102	170100	431378642	1914	1914	1914	1914	0
149	20240102	170000	431378642	1914	1914	1914	1914	0
150	20240102	165900	431378642	1914	1914	1914	1914	0
151	20240102	165800	431378642	1914	1914	1914	1914	0
152	20240102	165700	431378642	1914	1914	1914	1914	5992
153	20240102	165600	431378642	1914	1914	1914	1914	0
154	20240102	165500	431378642	1914	1914	1914	1914	0
155	20240102	165400	431378642	1914	1914	1914	1914	0
156	20240102	165300	431378642	1914	1914	1914	1914	0
157	20240102	165200	431378642	1914	1914	1914	1914	0
158	20240102	165100	431378642	1914	1914	1914	1914	0
159	20240102	165000	431378642	1914	1914	1914	1914	0
160	20240102	164900	431378642	1914	1914	1914	1914	0
161	20240102	164800	431378642	1914	1914	1914	1914	0
162	20240102	164700	431378642	1914	1914	1914	1914	0
163	20240102	164600	431378642	1914	1914	1914	1914	0
164	20240102	164500	431378642	1914	1914	1914	1914	0
165	20240102	164400	431378642	1914	1914	1914	1914	0
166	20240102	164300	431378642	1914	1914	1914	1914	0
167	20240102	164200	431378642	1914	1914	1914	1914	0
168	20240102	164100	431378642	1914	1914	1914	1914	0
169	20240102	164000	431378642	1914	1914	1914	1914	0
170	20240102	163900	431378642	1914	1914	1914	1914	0
171	20240102	163800	431378642	1914	1914	1914	1914	0
172	20240102	163700	431378642	1914	1914	1914	1914	0
173	20240102	163600	431378642	1914	1914	1914	1914	0
174	20240102	163500	431378642	1914	1914	1914	1914	0
175	20240102	163400	431378642	1914	1914	1914	1914	0
176	20240102	163300	431378642	1914	1914	1914	1914	0
177	20240102	163200	431378642	1914	1914	1914	1914	0
178	20240102	163100	431378642	1914	1914	1914	1914	0
179	20240102	163000	431378642	1914	1914	1914	1914	0
180	20240102	162900	431378642	1914	1914	1914	1914	0
181	20240102	162800	431378642	1914	1914	1914	1914	0
182	20240102	162700	431378642	1914	1914	1914	1914	5992
183	20240102	162600	431378642	1914	1914	1914	1914	0
184	20240102	162500	431378642	1914	1914	1914	1914	0
185	20240102	162400	431378642	1914	1914	1914	1914	0
186	20240102	162300	431378642	1914	1914	1914	1914	0
187	20240102	162200	431378642	1914	1914	1914	1914	0
188	20240102	162100	431378642	1914	1914	1914	1914	0
189	20240102	162000	431378642	1914	1914	1914	1914	0
190	20240102	161900	431378642	1914	1914	1914	1914	0
191	20240102	161800	431378642	1914	1914	1914	1914	0
192	20240102	161700	431378642	1914	1914	1914	1914	0
193	20240102	161600	431378642	1914	1914	1914	1914	0
194	20240102	161500	431378642	1914	1914	1914	1914	0
195	20240102	161400	431378642	1914	1914	1914	1914	0
196	20240102	161300	431378642	1914	1914	1914	1914	0
197	20240102	161200	431378642	1914	1914	1914	1914	0
198	20240102	161100	431378642	1914	1914	1914	1914	0
199	20240102	161000	431378642	1914	1914	1914	1914	0
200	20240102	160900	431378642	1914	1914	1914	1914	0
201	20240102	160800	431378642	1914	1914	1914	1914	0
202	20240102	160700	431378642	1914	1914	1914	1914	0
203	20240102	160600	431378642	1914	1914	1914	1914	0
204	20240102	160500	431378642	1914	1914	1914	1914	0
205	20240102	160400	431378642	1914	1914	1914	1914	0
206	20240102	160300	431378642	1914	1914	1914	1914	0
207	20240102	160200	431378642	1914	1914	1914	1914	0
208	20240102	160100	431378642	1914	1914	1914	1914	0
209	20240102	160000	431378642	1914	1914	1914	1914	0
210	20240102	155900	431378642	1914	1914	1914	1914	0
211	20240102	155800	431378642	1914	1914	1914	1914	0
212	20240102	155700	431378642	1914	1914	1914	1914	5992
213	20240102	155600	431378642	1914	1914	1914	1914	0
214	20240102	155500	431378642	1914	1914	1914	1914	0
215	20240102	155400	431378642	1914	1914	1914	1914	0
216	20240102	155300	431378642	1914	1914	1914	1914	0
217	20240102	155200	431378642	1914	1914	1914	1914	0
218	20240102	155100	431378642	1914	1914	1914	1914	0
219	20240102	155000	431378642	1914	1914	1914	1914	0
220	20240102	154900	431378642	1914	1914	1914	1914	0
221	20240102	154800	431378642	1914	1914	1914	1914	0
222	20240102	154700	431378642	1914	1914	1914	1914	0
223	20240102	154600	431378642	1914	1914	1914	1914	0
224	20240102	154500	431378642	1914	1914	1914	1914	0
225	20240102	154400	431378642	1914	1914	1914	1914	0
226	20240102	154300	431378642	1914	1914	1914	1914	0
227	20240102	154200	431378642	1914	1914	1914	1914	0
228	20240102	154100	431378642	1914	1914	1914	1914	0
229	20240102	154000	431378642	1914	1914	1914	1914	0
230	20240102	153900	431378642	1914	1914	1914	1914	0
231	20240102	153800	431378642	1914	1914	1914	1914	0
232	20240102	153700	431378642	1914	1914	1914	1914	0
233	20240102	153600	431378642	1914	1914	1914	1914	0
234	20240102	153500	431378642	1914	1914	1914	1914	0
235	20240102	153400	431378642	1914	1914	1914	1914	0
236	20240102	153300	431378642	1914	1914	1914	1914	0
237	20240102	153200	431378642	1914	1914	1914	1914	0
238	20240102	153100	431378642	1914	1914	1914	1914	0
239	20240102	153000	431378642	1914	1914	1914	1914	5992
240	20240102	152900	419909954	1917	1917	1917	1917	0
241	20240102	152800	419909954	1917	1917	1917	1917	0
242	20240102	152700	419909954	1917	1917	1917	1917	0
243	20240102	152600	419909954	1917	1917	1917	1917	0
244	20240102	152500	419909954	1917	1917	1917	1917	0
245	20240102	152400	419909954	1917	1917	1917	1917	0
246	20240102	152300	419909954	1917	1917	1917	1917	0
247	20240102	152200	419909954	1917	1917	1917	1917	0
248	20240102	152100	419909954	1917	1917	1917	1917	0
249	20240102	152000	419909954	1917	1917	1917	1917	0
250	20240102	151900	419909954	1917	1916	1917	1916	439
251	20240102	151800	419068491	1916	1912	1916	1912	372
252	20240102	151700	418355803	1912	1913	1913	1911	2212
253	20240102	151600	414127528	1916	1913	1916	1910	3932
254	20240102	151500	406598184	1913	1913	1913	1913	0
255	20240102	151400	406598184	1913	1913	1913	1913	700
256	20240102	151300	405259084	1912	1915	1915	1912	3933
257	20240102	151200	397734132	1915	1915	1915	1915	46
258	20240102	151100	397646042	1916	1916	1916	1916	79
259	20240102	151000	397494678	1916	1916	1917	1916	3485
260	20240102	150900	390814810	1916	1916	1916	1916	0
261	20240102	150800	390814810	1916	1916	1916	1916	2135
262	20240102	150700	386724150	1916	1915	1916	1915	1703
263	20240102	150600	383461705	1915	1916	1916	1915	1533
264	20240102	150500	380525811	1915	1916	1916	1915	8
265	20240102	150400	380510488	1916	1916	1916	1916	135
266	20240102	150300	380251828	1916	1916	1916	1916	10
267	20240102	150200	380232668	1917	1918	1918	1917	357
268	20240102	150100	379548049	1916	1916	1916	1916	0
269	20240102	150000	379548049	1916	1916	1916	1916	0
270	20240102	145900	379548049	1916	1916	1916	1916	0
271	20240102	145800	379548049	1916	1916	1916	1916	0
272	20240102	145700	379548049	1916	1917	1917	1916	260
273	20240102	145600	379049761	1918	1918	1918	1918	51
274	20240102	145500	378951943	1918	1918	1918	1918	1263
275	20240102	145400	376529509	1917	1917	1917	1917	36
276	20240102	145300	376460497	1917	1917	1917	1917	372
277	20240102	145200	375747373	1917	1917	1917	1917	131
278	20240102	145100	375496246	1917	1916	1917	1916	401
279	20240102	145000	374727829	1916	1916	1916	1916	322
280	20240102	144900	374110877	1917	1916	1917	1916	4529
281	20240102	144800	365428984	1916	1916	1916	1916	0
282	20240102	144700	365428984	1916	1915	1916	1915	127
283	20240102	144600	365185755	1916	1916	1916	1916	0
284	20240102	144500	365185755	1916	1916	1916	1916	1991
285	20240102	144400	361370999	1916	1916	1916	1916	0
286	20240102	144300	361370999	1916	1916	1916	1916	60
287	20240102	144200	361256039	1917	1917	1917	1917	1
288	20240102	144100	361254122	1917	1918	1918	1917	50
289	20240102	144000	361158257	1918	1918	1918	1918	300
290	20240102	143900	360582857	1918	1918	1918	1918	27
291	20240102	143800	360531071	1918	1916	1918	1916	1623
292	20240102	143700	357418330	1916	1917	1917	1916	400
293	20240102	143600	356651680	1918	1918	1918	1918	54
294	20240102	143500	356548108	1918	1918	1918	1918	1
295	20240102	143400	356546190	1918	1918	1918	1918	20
296	20240102	143300	356507830	1918	1918	1918	1918	100
297	20240102	143200	356316030	1918	1918	1918	1918	20
298	20240102	143100	356277670	1916	1916	1916	1915	441
299	20240102	143000	355432881	1916	1916	1916	1916	207
300	20240102	142900	355036269	1916	1916	1916	1916	1372
301	20240102	142800	352407517	1915	1915	1915	1915	0
302	20240102	142700	352407517	1915	1915	1915	1915	38
303	20240102	142600	352334747	1915	1915	1915	1915	0
304	20240102	142500	352334747	1915	1915	1915	1915	0
305	20240102	142400	352334747	1915	1915	1915	1915	0
306	20240102	142300	352334747	1915	1915	1915	1915	0
307	20240102	142200	352334747	1915	1915	1915	1915	100
308	20240102	142100	352143247	1913	1913	1913	1913	0
309	20240102	142000	352143247	1913	1913	1913	1913	261
310	20240102	141900	351643954	1913	1913	1913	1913	0
311	20240102	141800	351643954	1913	1913	1913	1913	38
312	20240102	141700	351571260	1913	1913	1913	1913	12
313	20240102	141600	351548304	1913	1913	1913	1913	0
314	20240102	141500	351548304	1913	1920	1920	1913	1692
315	20240102	141400	348299733	1921	1915	1921	1915	2605
316	20240102	141300	343299491	1915	1915	1915	1915	0
317	20240102	141200	343299491	1915	1917	1919	1915	46
318	20240102	141100	343211337	1920	1920	1920	1920	6
319	20240102	141000	343199817	1920	1920	1920	1920	3
320	20240102	140900	343194057	1920	1919	1920	1919	30
321	20240102	140800	343136462	1920	1920	1920	1920	0
322	20240102	140700	343136462	1920	1920	1920	1920	0
323	20240102	140600	343136462	1920	1920	1920	1920	0
324	20240102	140500	343136462	1920	1920	1920	1920	0
325	20240102	140400	343136462	1920	1920	1920	1920	205
326	20240102	140300	342742862	1920	1920	1920	1920	1200
327	20240102	140200	340438862	1920	1911	1920	1911	837
328	20240102	140100	338832191	1920	1920	1920	1920	0
329	20240102	140000	338832191	1920	1911	1920	1911	20
330	20240102	135900	338793881	1911	1911	1911	1911	5
331	20240102	135800	338784326	1911	1911	1911	1911	0
332	20240102	135700	338784326	1911	1911	1911	1911	12
333	20240102	135600	338761394	1911	1911	1911	1911	0
334	20240102	135500	338761394	1911	1920	1920	1911	151
335	20240102	135400	338472824	1910	1910	1910	1910	0
336	20240102	135300	338472824	1910	1910	1910	1910	160
337	20240102	135200	338167224	1910	1910	1910	1910	0
338	20240102	135100	338167224	1910	1910	1910	1910	681
339	20240102	135000	336866514	1910	1910	1910	1910	1
340	20240102	134900	336864604	1910	1910	1910	1910	1
341	20240102	134800	336862694	1907	1914	1914	1907	571
342	20240102	134700	335772134	1908	1908	1908	1908	0
343	20240102	134600	335772134	1908	1908	1908	1908	0
344	20240102	134500	335772134	1908	1908	1908	1908	3
345	20240102	134400	335766410	1904	1916	1920	1904	3584
346	20240102	134300	328920234	1920	1921	1921	1920	623
347	20240102	134200	327723553	1925	1920	1927	1920	2804
348	20240102	134100	322332372	1921	1914	1921	1914	31
349	20240102	134000	322273031	1914	1920	1920	1914	3226
350	20240102	133900	316094271	1920	1920	1920	1920	180
351	20240102	133800	315748671	1919	1917	1919	1917	122
352	20240102	133700	315514794	1917	1920	1920	1914	103
353	20240102	133600	315317345	1920	1914	1920	1914	10140
354	20240102	133500	295861253	1914	1914	1914	1914	0
355	20240102	133400	295861253	1914	1914	1914	1914	0
356	20240102	133300	295861253	1914	1910	1914	1910	13
357	20240102	133200	295836419	1914	1914	1914	1914	2
358	20240102	133100	295832591	1915	1915	1915	1915	0
359	20240102	133000	295832591	1915	1915	1915	1915	1
360	20240102	132900	295830676	1909	1909	1909	1909	1
361	20240102	132800	295828767	1909	1909	1909	1909	192
362	20240102	132700	295462239	1909	1909	1909	1909	0
363	20240102	132600	295462239	1909	1909	1909	1909	872
364	20240102	132500	293797591	1910	1910	1910	1910	3500
365	20240102	132400	287112591	1910	1910	1910	1910	0
366	20240102	132300	287112591	1910	1919	1919	1909	302
367	20240102	132200	286535936	1909	1918	1918	1909	3263
368	20240102	132100	280295146	1919	1919	1919	1919	7
369	20240102	132000	280281713	1920	1917	1920	1917	45
370	20240102	131900	280195319	1917	1917	1920	1917	3635
371	20240102	131800	273220323	1917	1916	1917	1916	501
372	20240102	131700	272260118	1915	1916	1916	1915	943
373	20240102	131600	270453649	1917	1917	1917	1917	60
374	20240102	131500	270338629	1917	1917	1917	1917	628
375	20240102	131400	269134753	1916	1915	1916	1915	1706
376	20240102	131300	265866758	1915	1914	1915	1914	262
377	20240102	131200	265365029	1914	1914	1914	1914	21
378	20240102	131100	265324835	1915	1915	1915	1915	278
379	20240102	131000	264792465	1915	1915	1915	1915	5
380	20240102	130900	264782890	1915	1913	1915	1913	308
381	20240102	130800	264193670	1915	1915	1915	1915	0
382	20240102	130700	264193670	1915	1915	1915	1915	50
383	20240102	130600	264097920	1915	1915	1915	1915	1506
384	20240102	130500	261213930	1914	1914	1914	1914	220
385	20240102	130400	260792850	1914	1914	1914	1914	0
386	20240102	130300	260792850	1914	1914	1914	1914	6
387	20240102	130200	260781366	1915	1915	1915	1915	40
388	20240102	130100	260704766	1915	1915	1915	1915	0
389	20240102	130000	260704766	1915	1915	1915	1915	0
390	20240102	125900	260704766	1915	1915	1915	1915	0
391	20240102	125800	260704766	1915	1915	1915	1915	323
392	20240102	125700	260086221	1915	1915	1915	1915	700
393	20240102	125600	258745721	1915	1915	1915	1915	243
394	20240102	125500	258280376	1915	1915	1915	1914	327
395	20240102	125400	257654231	1915	1915	1915	1915	10
396	20240102	125300	257635081	1912	1916	1916	1912	51
397	20240102	125200	257537389	1915	1911	1916	1911	1313
398	20240102	125100	255022947	1913	1910	1914	1910	2440
399	20240102	125000	250355116	1910	1910	1910	1910	486
400	20240102	124900	249426856	1910	1910	1910	1910	700
401	20240102	124800	248089856	1910	1910	1910	1910	280
402	20240102	124700	247555056	1910	1910	1910	1910	40
403	20240102	124600	247478656	1910	1910	1910	1910	32
404	20240102	124500	247417536	1912	1911	1912	1910	902
405	20240102	124400	245693522	1908	1909	1909	1908	300
406	20240102	124300	245120991	1910	1910	1910	1910	212
407	20240102	124200	244716071	1910	1910	1910	1910	0
408	20240102	124100	244716071	1910	1909	1910	1909	20
409	20240102	124000	244677881	1909	1909	1909	1909	1029
410	20240102	123900	242713520	1908	1908	1908	1908	0
411	20240102	123800	242713520	1908	1908	1908	1908	0
412	20240102	123700	242713520	1908	1908	1908	1908	1290
413	20240102	123600	240252200	1909	1909	1909	1909	5
414	20240102	123500	240242655	1909	1909	1909	1909	0
415	20240102	123400	240242655	1909	1909	1909	1909	0
416	20240102	123300	240242655	1909	1909	1909	1909	0
417	20240102	123200	240242655	1909	1909	1909	1909	56
418	20240102	123100	240135751	1910	1910	1910	1910	10
419	20240102	123000	240116651	1910	1910	1910	1910	5
420	20240102	122900	240107101	1910	1910	1910	1910	0
421	20240102	122800	240107101	1910	1910	1910	1910	225
422	20240102	122700	239677351	1910	1910	1910	1910	2
423	20240102	122600	239673531	1908	1909	1909	1908	821
424	20240102	122500	238106763	1909	1909	1909	1909	0
425	20240102	122400	238106763	1909	1909	1909	1909	50
426	20240102	122300	238011313	1910	1910	1910	1910	1
427	20240102	122200	238009403	1910	1910	1910	1910	20
428	20240102	122100	237971203	1910	1910	1910	1910	0
429	20240102	122000	237971203	1910	1908	1910	1908	103
430	20240102	121900	237774674	1907	1907	1907	1907	16
431	20240102	121800	237744162	1904	1904	1904	1904	0
432	20240102	121700	237744162	1904	1905	1905	1904	16
433	20240102	121600	237713687	1908	1908	1908	1908	691
434	20240102	121500	236395259	1908	1904	1908	1904	150
435	20240102	121400	236109263	1904	1904	1904	1904	2
436	20240102	121300	236105455	1903	1903	1903	1903	0
437	20240102	121200	236105455	1903	1903	1903	1903	0
438	20240102	121100	236105455	1903	1903	1903	1903	0
439	20240102	121000	236105455	1903	1903	1903	1903	1
440	20240102	120900	236103552	1903	1905	1905	1903	100
441	20240102	120800	235913146	1906	1906	1906	1906	66
442	20240102	120700	235787350	1906	1906	1906	1906	34
443	20240102	120600	235722546	1906	1907	1907	1906	3729
444	20240102	120500	228613969	1907	1911	1911	1907	7
445	20240102	120400	228600613	1911	1911	1911	1911	370
446	20240102	120300	227893543	1905	1905	1905	1905	0
447	20240102	120200	227893543	1905	1905	1905	1905	600
448	20240102	120100	226750543	1904	1904	1904	1904	0
449	20240102	120000	226750543	1904	1904	1904	1904	0
450	20240102	115900	226750543	1904	1904	1904	1904	0
451	20240102	115800	226750543	1904	1904	1904	1904	0
452	20240102	115700	226750543	1904	1904	1904	1904	0
453	20240102	115600	226750543	1904	1904	1904	1904	1630
454	20240102	115500	223647023	1905	1905	1905	1905	0
455	20240102	115400	223647023	1905	1908	1908	1905	2523
456	20240102	115300	218836606	1909	1911	1911	1909	1283
457	20240102	115200	216386315	1910	1912	1912	1910	445
458	20240102	115100	215536363	1909	1909	1909	1909	25
459	20240102	115000	215488638	1909	1912	1912	1909	18
460	20240102	114900	215454248	1912	1910	1912	1910	3
461	20240102	114800	215448515	1912	1912	1912	1912	3
462	20240102	114700	215442779	1912	1907	1912	1907	125
463	20240102	114600	215203973	1907	1907	1907	1907	5
464	20240102	114500	215194438	1907	1907	1907	1907	0
465	20240102	114400	215194438	1907	1908	1908	1907	2781
466	20240102	114300	209891064	1907	1907	1907	1907	0
467	20240102	114200	209891064	1907	1907	1907	1907	1
468	20240102	114100	209889157	1907	1907	1907	1907	106
469	20240102	114000	209687015	1907	1907	1907	1907	3
470	20240102	113900	209681294	1907	1907	1907	1907	0
471	20240102	113800	209681294	1907	1907	1907	1907	30
472	20240102	113700	209624084	1907	1907	1907	1907	997
473	20240102	113600	207722805	1907	1907	1907	1907	3
474	20240102	113500	207717084	1907	1910	1913	1907	204
475	20240102	113400	207327724	1908	1908	1908	1908	240
476	20240102	113300	206869804	1908	1913	1913	1908	1500
477	20240102	113200	204007304	1913	1913	1913	1913	3
478	20240102	113100	204001565	1913	1913	1913	1913	0
479	20240102	113000	204001565	1913	1913	1913	1913	192
480	20240102	112900	203634269	1913	1913	1913	1913	0
481	20240102	112800	203634269	1913	1913	1913	1913	500
482	20240102	112700	202677769	1914	1914	1914	1914	429
483	20240102	112600	201856663	1914	1913	1914	1913	5398
484	20240102	112500	191529608	1913	1913	1913	1913	1
485	20240102	112400	191527695	1913	1913	1913	1913	9
486	20240102	112300	191510478	1911	1912	1912	1911	981
487	20240102	112200	189634807	1911	1904	1911	1902	7154
488	20240102	112100	175982666	1903	1903	1903	1903	2
489	20240102	112000	175978860	1902	1905	1905	1902	450
490	20240102	111900	175122499	1909	1909	1909	1909	20
491	20240102	111800	175084319	1909	1909	1909	1909	2905
492	20240102	111700	169538674	1905	1906	1906	1905	10
493	20240102	111600	169519623	1910	1910	1910	1910	14
494	20240102	111500	169492883	1905	1905	1905	1905	0
495	20240102	111400	169492883	1905	1905	1905	1905	1126
496	20240102	111300	167347853	1905	1910	1910	1905	1134
497	20240102	111200	165182513	1905	1910	1911	1905	272
498	20240102	111100	164662998	1910	1905	1910	1905	68
499	20240102	111000	164533374	1907	1908	1908	1907	1455
500	20240102	110900	161758686	1907	1907	1907	1907	0
501	20240102	110800	161758686	1907	1907	1907	1907	0
502	20240102	110700	161758686	1907	1907	1907	1907	115
503	20240102	110600	161539381	1907	1908	1908	1907	3022
504	20240102	110500	155775928	1909	1908	1909	1908	52
505	20240102	110400	155676662	1912	1911	1912	1911	819
506	20240102	110300	154111290	1911	1912	1912	1911	138
507	20240102	110200	153847437	1912	1911	1912	1911	800
508	20240102	110100	152318137	1911	1911	1911	1911	25
509	20240102	110000	152270362	1911	1911	1911	1911	8
510	20240102	105900	152255074	1911	1911	1911	1911	615
511	20240102	105800	151079809	1912	1912	1912	1912	60
512	20240102	105700	150965089	1912	1909	1912	1907	1301
513	20240102	105600	148479921	1909	1910	1910	1909	1546
514	20240102	105500	145528103	1910	1910	1910	1910	428
515	20240102	105400	144710623	1910	1909	1910	1909	92
516	20240102	105300	144534904	1909	1910	1910	1909	18
517	20240102	105200	144500533	1907	1907	1907	1907	0
518	20240102	105100	144500533	1907	1912	1912	1907	857
519	20240102	105000	142866224	1912	1912	1912	1912	67
520	20240102	104900	142738120	1913	1913	1913	1907	1905
521	20240102	104800	139098425	1912	1908	1913	1908	16017
522	20240102	104700	108514906	1907	1907	1907	1907	891
523	20240102	104600	106815769	1907	1907	1907	1907	8
524	20240102	104500	106800513	1901	1901	1901	1901	0
525	20240102	104400	106800513	1901	1901	1901	1901	15
526	20240102	104300	106771998	1900	1900	1900	1900	0
527	20240102	104200	106771998	1900	1904	1904	1900	1580
528	20240102	104100	103766647	1904	1904	1904	1904	100
529	20240102	104000	103576247	1908	1908	1908	1908	51
530	20240102	103900	103478939	1909	1909	1909	1909	0
531	20240102	103800	103478939	1909	1909	1909	1909	1180
532	20240102	103700	101226319	1909	1909	1909	1909	568
533	20240102	103600	100142007	1909	1911	1911	1909	1188
534	20240102	103500	97873482	1912	1913	1914	1912	2089
535	20240102	103400	93877596	1914	1903	1914	1903	13939
536	20240102	103300	67284605	1902	1902	1902	1902	192
537	20240102	103200	66919421	1902	1902	1902	1902	1
538	20240102	103100	66917519	1897	1897	1897	1897	46
539	20240102	103000	66830257	1897	1897	1897	1897	0
540	20240102	102900	66830257	1897	1897	1897	1897	0
541	20240102	102800	66830257	1897	1898	1898	1897	193
542	20240102	102700	66464036	1897	1897	1897	1897	0
543	20240102	102600	66464036	1897	1897	1897	1897	0
544	20240102	102500	66464036	1897	1897	1897	1897	0
545	20240102	102400	66464036	1897	1888	1897	1888	9220
546	20240102	102300	49046929	1887	1896	1896	1887	2807
547	20240102	102200	43733079	1904	1903	1904	1903	802
548	20240102	102100	42206114	1903	1903	1903	1903	51
549	20240102	102000	42109061	1905	1905	1905	1905	1072
550	20240102	101900	40066901	1905	1900	1905	1900	181
551	20240102	101800	39722501	1900	1900	1900	1900	1000
552	20240102	101700	37822501	1900	1900	1900	1900	1
553	20240102	101600	37820601	1900	1895	1900	1895	7818
554	20240102	101500	22982548	1896	1896	1896	1896	111
555	20240102	101400	22772092	1897	1897	1897	1897	87
556	20240102	101300	22607053	1898	1898	1898	1898	61
557	20240102	101200	22491275	1899	1890	1899	1888	698
558	20240102	101100	21173046	1889	1889	1889	1889	0
559	20240102	101000	21173046	1889	1904	1904	1889	587
560	20240102	100900	20055833	1904	1905	1905	1900	822
561	20240102	100800	18491082	1905	1909	1910	1905	894
562	20240102	100700	16784318	1910	1909	1910	1909	752
563	20240102	100600	15348284	1902	1909	1910	1902	668
564	20240102	100500	14075992	1902	1902	1902	1902	28
565	20240102	100400	14022736	1910	1888	1910	1888	3996
566	20240102	100300	6415308	1888	1887	1888	1886	582
567	20240102	100200	5317265	1887	1886	1887	1885	871
568	20240102	100100	3674581	1887	1886	1887	1886	137
569	20240102	100000	3416171	1886	1881	1886	1881	1816