KissMeData/121890/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201800	146295988	1920	1920	1920	1920	264
3	20240104	201700	146295988	1920	1920	1920	1920	0
4	20240104	201600	146295988	1920	1920	1920	1920	0
5	20240104	201500	146295988	1920	1920	1920	1920	0
6	20240104	201400	146295988	1920	1920	1920	1920	0
7	20240104	201300	146295988	1920	1920	1920	1920	0
8	20240104	201200	146295988	1920	1920	1920	1920	0
9	20240104	201100	146295988	1920	1920	1920	1920	0
10	20240104	201000	146295988	1920	1920	1920	1920	0
11	20240104	200900	146295988	1920	1920	1920	1920	0
12	20240104	200800	146295988	1920	1920	1920	1920	0
13	20240104	200700	146295988	1920	1920	1920	1920	0
14	20240104	200600	146295988	1920	1920	1920	1920	0
15	20240104	200500	146295988	1920	1920	1920	1920	0
16	20240104	200400	146295988	1920	1920	1920	1920	0
17	20240104	200300	146295988	1920	1920	1920	1920	0
18	20240104	200200	146295988	1920	1920	1920	1920	0
19	20240104	200100	146295988	1920	1920	1920	1920	0
20	20240104	200000	146295988	1920	1920	1920	1920	0
21	20240104	195900	146295988	1920	1920	1920	1920	0
22	20240104	195800	146295988	1920	1920	1920	1920	0
23	20240104	195700	146295988	1920	1920	1920	1920	0
24	20240104	195600	146295988	1920	1920	1920	1920	0
25	20240104	195500	146295988	1920	1920	1920	1920	0
26	20240104	195400	146295988	1920	1920	1920	1920	0
27	20240104	195300	146295988	1920	1920	1920	1920	0
28	20240104	195200	146295988	1920	1920	1920	1920	0
29	20240104	195100	146295988	1920	1920	1920	1920	0
30	20240104	195000	146295988	1920	1920	1920	1920	0
31	20240104	194900	146295988	1920	1920	1920	1920	0
32	20240104	194800	146295988	1920	1920	1920	1920	264
33	20240104	194700	146295988	1920	1920	1920	1920	0
34	20240104	194600	146295988	1920	1920	1920	1920	0
35	20240104	194500	146295988	1920	1920	1920	1920	0
36	20240104	194400	146295988	1920	1920	1920	1920	0
37	20240104	194300	146295988	1920	1920	1920	1920	0
38	20240104	194200	146295988	1920	1920	1920	1920	0
39	20240104	194100	146295988	1920	1920	1920	1920	0
40	20240104	194000	146295988	1920	1920	1920	1920	0
41	20240104	193900	146295988	1920	1920	1920	1920	0
42	20240104	193800	146295988	1920	1920	1920	1920	0
43	20240104	193700	146295988	1920	1920	1920	1920	0
44	20240104	193600	146295988	1920	1920	1920	1920	0
45	20240104	193500	146295988	1920	1920	1920	1920	0
46	20240104	193400	146295988	1920	1920	1920	1920	0
47	20240104	193300	146295988	1920	1920	1920	1920	0
48	20240104	193200	146295988	1920	1920	1920	1920	0
49	20240104	193100	146295988	1920	1920	1920	1920	0
50	20240104	193000	146295988	1920	1920	1920	1920	0
51	20240104	192900	146295988	1920	1920	1920	1920	0
52	20240104	192800	146295988	1920	1920	1920	1920	0
53	20240104	192700	146295988	1920	1920	1920	1920	0
54	20240104	192600	146295988	1920	1920	1920	1920	0
55	20240104	192500	146295988	1920	1920	1920	1920	0
56	20240104	192400	146295988	1920	1920	1920	1920	0
57	20240104	192300	146295988	1920	1920	1920	1920	0
58	20240104	192200	146295988	1920	1920	1920	1920	0
59	20240104	192100	146295988	1920	1920	1920	1920	0
60	20240104	192000	146295988	1920	1920	1920	1920	0
61	20240104	191900	146295988	1920	1920	1920	1920	0
62	20240104	191800	146295988	1920	1920	1920	1920	264
63	20240104	191700	146295988	1920	1920	1920	1920	0
64	20240104	191600	146295988	1920	1920	1920	1920	0
65	20240104	191500	146295988	1920	1920	1920	1920	0
66	20240104	191400	146295988	1920	1920	1920	1920	0
67	20240104	191300	146295988	1920	1920	1920	1920	0
68	20240104	191200	146295988	1920	1920	1920	1920	0
69	20240104	191100	146295988	1920	1920	1920	1920	0
70	20240104	191000	146295988	1920	1920	1920	1920	0
71	20240104	190900	146295988	1920	1920	1920	1920	0
72	20240104	190800	146295988	1920	1920	1920	1920	0
73	20240104	190700	146295988	1920	1920	1920	1920	0
74	20240104	190600	146295988	1920	1920	1920	1920	0
75	20240104	190500	146295988	1920	1920	1920	1920	0
76	20240104	190400	146295988	1920	1920	1920	1920	0
77	20240104	190300	146295988	1920	1920	1920	1920	0
78	20240104	190200	146295988	1920	1920	1920	1920	0
79	20240104	190100	146295988	1920	1920	1920	1920	0
80	20240104	190000	146295988	1920	1920	1920	1920	0
81	20240104	185900	146295988	1920	1920	1920	1920	0
82	20240104	185800	146295988	1920	1920	1920	1920	0
83	20240104	185700	146295988	1920	1920	1920	1920	0
84	20240104	185600	146295988	1920	1920	1920	1920	0
85	20240104	185500	146295988	1920	1920	1920	1920	0
86	20240104	185400	146295988	1920	1920	1920	1920	0
87	20240104	185300	146295988	1920	1920	1920	1920	0
88	20240104	185200	146295988	1920	1920	1920	1920	0
89	20240104	185100	146295988	1920	1920	1920	1920	0
90	20240104	185000	146295988	1920	1920	1920	1920	0
91	20240104	184900	146295988	1920	1920	1920	1920	0
92	20240104	184800	146295988	1920	1920	1920	1920	264
93	20240104	184700	146295988	1920	1920	1920	1920	0
94	20240104	184600	146295988	1920	1920	1920	1920	0
95	20240104	184500	146295988	1920	1920	1920	1920	0
96	20240104	184400	146295988	1920	1920	1920	1920	0
97	20240104	184300	146295988	1920	1920	1920	1920	0
98	20240104	184200	146295988	1920	1920	1920	1920	0
99	20240104	184100	146295988	1920	1920	1920	1920	0
100	20240104	184000	146295988	1920	1920	1920	1920	0
101	20240104	183900	146295988	1920	1920	1920	1920	0
102	20240104	183800	146295988	1920	1920	1920	1920	0
103	20240104	183700	146295988	1920	1920	1920	1920	0
104	20240104	183600	146295988	1920	1920	1920	1920	0
105	20240104	183500	146295988	1920	1920	1920	1920	0
106	20240104	183400	146295988	1920	1920	1920	1920	0
107	20240104	183300	146295988	1920	1920	1920	1920	0
108	20240104	183200	146295988	1920	1920	1920	1920	0
109	20240104	183100	146295988	1920	1920	1920	1920	0
110	20240104	183000	146295988	1920	1920	1920	1920	0
111	20240104	182900	146295988	1920	1920	1920	1920	0
112	20240104	182800	146295988	1920	1920	1920	1920	0
113	20240104	182700	146295988	1920	1920	1920	1920	0
114	20240104	182600	146295988	1920	1920	1920	1920	0
115	20240104	182500	146295988	1920	1920	1920	1920	0
116	20240104	182400	146295988	1920	1920	1920	1920	0
117	20240104	182300	146295988	1920	1920	1920	1920	0
118	20240104	182200	146295988	1920	1920	1920	1920	0
119	20240104	182100	146295988	1920	1920	1920	1920	0
120	20240104	182000	146295988	1920	1920	1920	1920	0
121	20240104	181900	146295988	1920	1920	1920	1920	0
122	20240104	181800	146295988	1920	1920	1920	1920	264
123	20240104	181700	146295988	1920	1920	1920	1920	0
124	20240104	181600	146295988	1920	1920	1920	1920	0
125	20240104	181500	146295988	1920	1920	1920	1920	0
126	20240104	181400	146295988	1920	1920	1920	1920	0
127	20240104	181300	146295988	1920	1920	1920	1920	0
128	20240104	181200	146295988	1920	1920	1920	1920	0
129	20240104	181100	146295988	1920	1920	1920	1920	0
130	20240104	181000	146295988	1920	1920	1920	1920	0
131	20240104	180900	146295988	1920	1920	1920	1920	0
132	20240104	180800	146295988	1920	1920	1920	1920	0
133	20240104	180700	146295988	1920	1920	1920	1920	0
134	20240104	180600	146295988	1920	1920	1920	1920	0
135	20240104	180500	146295988	1920	1920	1920	1920	0
136	20240104	180400	146295988	1920	1920	1920	1920	0
137	20240104	180300	146295988	1920	1920	1920	1920	0
138	20240104	180200	146295988	1920	1920	1920	1920	0
139	20240104	180100	146295988	1920	1920	1920	1920	0
140	20240104	180000	146295988	1920	1920	1920	1920	0
141	20240104	175900	146295988	1920	1920	1920	1920	0
142	20240104	175800	146295988	1920	1920	1920	1920	0
143	20240104	175700	146295988	1920	1920	1920	1920	0
144	20240104	175600	146295988	1920	1920	1920	1920	0
145	20240104	175500	146295988	1920	1920	1920	1920	0
146	20240104	175400	146295988	1920	1920	1920	1920	0
147	20240104	175300	146295988	1920	1920	1920	1920	0
148	20240104	175200	146295988	1920	1920	1920	1920	0
149	20240104	175100	146295988	1920	1920	1920	1920	0
150	20240104	175000	146295988	1920	1920	1920	1920	0
151	20240104	174900	146295988	1920	1920	1920	1920	0
152	20240104	174800	146295988	1920	1920	1920	1920	264
153	20240104	174700	146295988	1920	1920	1920	1920	0
154	20240104	174600	146295988	1920	1920	1920	1920	0
155	20240104	174500	146295988	1920	1920	1920	1920	0
156	20240104	174400	146295988	1920	1920	1920	1920	0
157	20240104	174300	146295988	1920	1920	1920	1920	0
158	20240104	174200	146295988	1920	1920	1920	1920	0
159	20240104	174100	146295988	1920	1920	1920	1920	0
160	20240104	174000	146295988	1920	1920	1920	1920	0
161	20240104	173900	146295988	1920	1920	1920	1920	0
162	20240104	173800	146295988	1920	1920	1920	1920	0
163	20240104	173700	146295988	1920	1920	1920	1920	0
164	20240104	173600	146295988	1920	1920	1920	1920	0
165	20240104	173500	146295988	1920	1920	1920	1920	0
166	20240104	173400	146295988	1920	1920	1920	1920	0
167	20240104	173300	146295988	1920	1920	1920	1920	0
168	20240104	173200	146295988	1920	1920	1920	1920	0
169	20240104	173100	146295988	1920	1920	1920	1920	0
170	20240104	173000	146295988	1920	1920	1920	1920	0
171	20240104	172900	146295988	1920	1920	1920	1920	0
172	20240104	172800	146295988	1920	1920	1920	1920	0
173	20240104	172700	146295988	1920	1920	1920	1920	0
174	20240104	172600	146295988	1920	1920	1920	1920	0
175	20240104	172500	146295988	1920	1920	1920	1920	0
176	20240104	172400	146295988	1920	1920	1920	1920	0
177	20240104	172300	146295988	1920	1920	1920	1920	0
178	20240104	172200	146295988	1920	1920	1920	1920	0
179	20240104	172100	146295988	1920	1920	1920	1920	0
180	20240104	172000	146295988	1920	1920	1920	1920	0
181	20240104	171900	146295988	1920	1920	1920	1920	0
182	20240104	171800	146295988	1920	1920	1920	1920	264
183	20240104	171700	146295988	1920	1920	1920	1920	0
184	20240104	171600	146295988	1920	1920	1920	1920	0
185	20240104	171500	146295988	1920	1920	1920	1920	0
186	20240104	171400	146295988	1920	1920	1920	1920	0
187	20240104	171300	146295988	1920	1920	1920	1920	0
188	20240104	171200	146295988	1920	1920	1920	1920	0
189	20240104	171100	146295988	1920	1920	1920	1920	0
190	20240104	171000	146295988	1920	1920	1920	1920	0
191	20240104	170900	146295988	1920	1920	1920	1920	0
192	20240104	170800	146295988	1920	1920	1920	1920	0
193	20240104	170700	146295988	1920	1920	1920	1920	0
194	20240104	170600	146295988	1920	1920	1920	1920	0
195	20240104	170500	146295988	1920	1920	1920	1920	0
196	20240104	170400	146295988	1920	1920	1920	1920	0
197	20240104	170300	146295988	1920	1920	1920	1920	0
198	20240104	170200	146295988	1920	1920	1920	1920	0
199	20240104	170100	146295988	1920	1920	1920	1920	0
200	20240104	170000	146295988	1920	1920	1920	1920	0
201	20240104	165900	146295988	1920	1920	1920	1920	0
202	20240104	165800	146295988	1920	1920	1920	1920	0
203	20240104	165700	146295988	1920	1920	1920	1920	0
204	20240104	165600	146295988	1920	1920	1920	1920	0
205	20240104	165500	146295988	1920	1920	1920	1920	0
206	20240104	165400	146295988	1920	1920	1920	1920	0
207	20240104	165300	146295988	1920	1920	1920	1920	0
208	20240104	165200	146295988	1920	1920	1920	1920	0
209	20240104	165100	146295988	1920	1920	1920	1920	0
210	20240104	165000	146295988	1920	1920	1920	1920	0
211	20240104	164900	146295988	1920	1920	1920	1920	0
212	20240104	164800	146295988	1920	1920	1920	1920	264
213	20240104	164700	146295988	1920	1920	1920	1920	0
214	20240104	164600	146295988	1920	1920	1920	1920	0
215	20240104	164500	146295988	1920	1920	1920	1920	0
216	20240104	164400	146295988	1920	1920	1920	1920	0
217	20240104	164300	146295988	1920	1920	1920	1920	0
218	20240104	164200	146295988	1920	1920	1920	1920	0
219	20240104	164100	146295988	1920	1920	1920	1920	0
220	20240104	164000	146295988	1920	1920	1920	1920	0
221	20240104	163900	146295988	1920	1920	1920	1920	0
222	20240104	163800	146295988	1920	1920	1920	1920	0
223	20240104	163700	146295988	1920	1920	1920	1920	0
224	20240104	163600	146295988	1920	1920	1920	1920	0
225	20240104	163500	146295988	1920	1920	1920	1920	0
226	20240104	163400	146295988	1920	1920	1920	1920	0
227	20240104	163300	146295988	1920	1920	1920	1920	0
228	20240104	163200	146295988	1920	1920	1920	1920	0
229	20240104	163100	146295988	1920	1920	1920	1920	0
230	20240104	163000	146295988	1920	1920	1920	1920	0
231	20240104	162900	146295988	1920	1920	1920	1920	0
232	20240104	162800	146295988	1920	1920	1920	1920	0
233	20240104	162700	146295988	1920	1920	1920	1920	0
234	20240104	162600	146295988	1920	1920	1920	1920	0
235	20240104	162500	146295988	1920	1920	1920	1920	0
236	20240104	162400	146295988	1920	1920	1920	1920	0
237	20240104	162300	146295988	1920	1920	1920	1920	0
238	20240104	162200	146295988	1920	1920	1920	1920	0
239	20240104	162100	146295988	1920	1920	1920	1920	0
240	20240104	162000	146295988	1920	1920	1920	1920	0
241	20240104	161900	146295988	1920	1920	1920	1920	0
242	20240104	161800	146295988	1920	1920	1920	1920	264
243	20240104	161700	146295988	1920	1920	1920	1920	0
244	20240104	161600	146295988	1920	1920	1920	1920	0
245	20240104	161500	146295988	1920	1920	1920	1920	0
246	20240104	161400	146295988	1920	1920	1920	1920	0
247	20240104	161300	146295988	1920	1920	1920	1920	0
248	20240104	161200	146295988	1920	1920	1920	1920	0
249	20240104	161100	146295988	1920	1920	1920	1920	0
250	20240104	161000	146295988	1920	1920	1920	1920	0
251	20240104	160900	146295988	1920	1920	1920	1920	0
252	20240104	160800	146295988	1920	1920	1920	1920	0
253	20240104	160700	146295988	1920	1920	1920	1920	0
254	20240104	160600	146295988	1920	1920	1920	1920	0
255	20240104	160500	146295988	1920	1920	1920	1920	0
256	20240104	160400	146295988	1920	1920	1920	1920	0
257	20240104	160300	146295988	1920	1920	1920	1920	0
258	20240104	160200	146295988	1920	1920	1920	1920	0
259	20240104	160100	146295988	1920	1920	1920	1920	0
260	20240104	160000	146295988	1920	1920	1920	1920	0
261	20240104	155900	146295988	1920	1920	1920	1920	0
262	20240104	155800	146295988	1920	1920	1920	1920	0
263	20240104	155700	146295988	1920	1920	1920	1920	0
264	20240104	155600	146295988	1920	1920	1920	1920	0
265	20240104	155500	146295988	1920	1920	1920	1920	0
266	20240104	155400	146295988	1920	1920	1920	1920	0
267	20240104	155300	146295988	1920	1920	1920	1920	0
268	20240104	155200	146295988	1920	1920	1920	1920	0
269	20240104	155100	146295988	1920	1920	1920	1920	0
270	20240104	155000	146295988	1920	1920	1920	1920	0
271	20240104	154900	146295988	1920	1920	1920	1920	0
272	20240104	154800	146295988	1920	1920	1920	1920	264
273	20240104	154700	146295988	1920	1920	1920	1920	0
274	20240104	154600	146295988	1920	1920	1920	1920	0
275	20240104	154500	146295988	1920	1920	1920	1920	0
276	20240104	154400	146295988	1920	1920	1920	1920	0
277	20240104	154300	146295988	1920	1920	1920	1920	0
278	20240104	154200	146295988	1920	1920	1920	1920	0
279	20240104	154100	146295988	1920	1920	1920	1920	0
280	20240104	154000	146295988	1920	1920	1920	1920	0
281	20240104	153900	146295988	1920	1920	1920	1920	0
282	20240104	153800	146295988	1920	1920	1920	1920	0
283	20240104	153700	146295988	1920	1920	1920	1920	0
284	20240104	153600	146295988	1920	1920	1920	1920	0
285	20240104	153500	146295988	1920	1920	1920	1920	0
286	20240104	153400	146295988	1920	1920	1920	1920	0
287	20240104	153300	146295988	1920	1920	1920	1920	0
288	20240104	153200	146295988	1920	1920	1920	1920	0
289	20240104	153100	146295988	1920	1920	1920	1920	0
290	20240104	153000	146295988	1920	1920	1920	1920	264
291	20240104	152900	145789108	1902	1902	1902	1902	0
292	20240104	152800	145789108	1902	1902	1902	1902	0
293	20240104	152700	145789108	1902	1902	1902	1902	0
294	20240104	152600	145789108	1902	1902	1902	1902	0
295	20240104	152500	145789108	1902	1902	1902	1902	0
296	20240104	152400	145789108	1902	1902	1902	1902	0
297	20240104	152300	145789108	1902	1902	1902	1902	0
298	20240104	152200	145789108	1902	1902	1902	1902	0
299	20240104	152100	145789108	1902	1902	1902	1902	0
300	20240104	152000	145789108	1902	1902	1902	1902	0
301	20240104	151900	145789108	1902	1902	1902	1902	0
302	20240104	151800	145789108	1902	1902	1902	1902	300
303	20240104	151700	145218508	1901	1901	1901	1901	0
304	20240104	151600	145218508	1901	1901	1901	1901	0
305	20240104	151500	145218508	1901	1901	1901	1901	0
306	20240104	151400	145218508	1901	1901	1901	1901	0
307	20240104	151300	145218508	1901	1901	1901	1901	0
308	20240104	151200	145218508	1901	1901	1901	1901	0
309	20240104	151100	145218508	1901	1901	1901	1901	0
310	20240104	151000	145218508	1901	1906	1906	1901	68
311	20240104	150900	145089183	1919	1919	1919	1919	0
312	20240104	150800	145089183	1919	1919	1919	1919	0
313	20240104	150700	145089183	1919	1919	1919	1919	0
314	20240104	150600	145089183	1919	1919	1919	1919	0
315	20240104	150500	145089183	1919	1919	1919	1919	0
316	20240104	150400	145089183	1919	1919	1919	1919	0
317	20240104	150300	145089183	1919	1919	1919	1919	0
318	20240104	150200	145089183	1919	1919	1919	1919	2
319	20240104	150100	145085345	1919	1919	1919	1919	40
320	20240104	150000	145008585	1912	1912	1912	1912	285
321	20240104	145900	144463665	1911	1911	1911	1911	0
322	20240104	145800	144463665	1911	1911	1911	1911	54
323	20240104	145700	144360471	1913	1913	1913	1913	0
324	20240104	145600	144360471	1913	1913	1913	1913	0
325	20240104	145500	144360471	1913	1913	1913	1913	10
326	20240104	145400	144341341	1901	1901	1901	1901	0
327	20240104	145300	144341341	1901	1901	1901	1901	0
328	20240104	145200	144341341	1901	1901	1901	1901	0
329	20240104	145100	144341341	1901	1913	1913	1901	6
330	20240104	145000	144329922	1918	1918	1918	1918	179
331	20240104	144900	143986600	1919	1919	1919	1919	0
332	20240104	144800	143986600	1919	1918	1919	1918	232
333	20240104	144700	143541414	1918	1918	1918	1918	22
334	20240104	144600	143499218	1918	1918	1918	1918	778
335	20240104	144500	142007014	1918	1919	1919	1918	34
336	20240104	144400	141941792	1919	1919	1919	1919	0
337	20240104	144300	141941792	1919	1919	1919	1919	0
338	20240104	144200	141941792	1919	1919	1919	1919	0
339	20240104	144100	141941792	1919	1919	1919	1919	0
340	20240104	144000	141941792	1919	1919	1919	1919	0
341	20240104	143900	141941792	1919	1919	1919	1919	0
342	20240104	143800	141941792	1919	1919	1919	1919	0
343	20240104	143700	141941792	1919	1927	1927	1919	233
344	20240104	143600	141492836	1928	1928	1928	1928	0
345	20240104	143500	141492836	1928	1928	1928	1928	100
346	20240104	143400	141300036	1927	1927	1927	1927	0
347	20240104	143300	141300036	1927	1927	1927	1927	113
348	20240104	143200	141082285	1927	1928	1928	1927	119
349	20240104	143100	140852913	1927	1925	1927	1925	673
350	20240104	143000	139556058	1925	1925	1928	1925	179
351	20240104	142900	139211048	1925	1925	1925	1925	16
352	20240104	142800	139180248	1925	1925	1928	1925	76
353	20240104	142700	139033819	1925	1925	1925	1925	3
354	20240104	142600	139028044	1925	1925	1925	1925	1
355	20240104	142500	139026119	1925	1925	1925	1925	14
356	20240104	142400	138999169	1925	1925	1925	1925	22
357	20240104	142300	138956819	1925	1925	1925	1925	46
358	20240104	142200	138868269	1925	1925	1928	1925	129
359	20240104	142100	138619746	1926	1928	1928	1926	1347
360	20240104	142000	136025320	1929	1929	1929	1929	0
361	20240104	141900	136025320	1929	1929	1929	1929	0
362	20240104	141800	136025320	1929	1929	1929	1929	0
363	20240104	141700	136025320	1929	1929	1929	1929	0
364	20240104	141600	136025320	1929	1929	1929	1929	0
365	20240104	141500	136025320	1929	1929	1929	1929	0
366	20240104	141400	136025320	1929	1929	1929	1929	13
367	20240104	141300	136000243	1925	1925	1925	1925	0
368	20240104	141200	136000243	1925	1925	1925	1925	0
369	20240104	141100	136000243	1925	1925	1925	1925	0
370	20240104	141000	136000243	1925	1925	1925	1925	0
371	20240104	140900	136000243	1925	1925	1925	1925	0
372	20240104	140800	136000243	1925	1925	1925	1925	0
373	20240104	140700	136000243	1925	1925	1925	1925	0
374	20240104	140600	136000243	1925	1928	1929	1925	4023
375	20240104	140500	128246148	1928	1928	1928	1928	0
376	20240104	140400	128246148	1928	1928	1928	1928	0
377	20240104	140300	128246148	1928	1928	1928	1928	74
378	20240104	140200	128103476	1928	1928	1928	1928	0
379	20240104	140100	128103476	1928	1929	1929	1928	789
380	20240104	140000	126582098	1930	1930	1930	1930	0
381	20240104	135900	126582098	1930	1930	1930	1930	0
382	20240104	135800	126582098	1930	1930	1930	1930	56
383	20240104	135700	126474018	1929	1929	1929	1929	0
384	20240104	135600	126474018	1929	1929	1929	1929	0
385	20240104	135500	126474018	1929	1929	1929	1929	0
386	20240104	135400	126474018	1929	1929	1929	1929	183
387	20240104	135300	126121011	1929	1929	1929	1929	2
388	20240104	135200	126117153	1929	1929	1929	1929	0
389	20240104	135100	126117153	1929	1929	1929	1929	0
390	20240104	135000	126117153	1929	1929	1929	1929	14
391	20240104	134900	126090147	1929	1929	1929	1929	0
392	20240104	134800	126090147	1929	1929	1929	1929	0
393	20240104	134700	126090147	1929	1929	1929	1929	0
394	20240104	134600	126090147	1929	1929	1929	1929	0
395	20240104	134500	126090147	1929	1929	1929	1929	0
396	20240104	134400	126090147	1929	1929	1929	1929	0
397	20240104	134300	126090147	1929	1929	1929	1929	0
398	20240104	134200	126090147	1929	1929	1929	1929	14
399	20240104	134100	126063141	1929	1929	1929	1929	0
400	20240104	134000	126063141	1929	1929	1929	1929	0
401	20240104	133900	126063141	1929	1929	1929	1929	0
402	20240104	133800	126063141	1929	1929	1929	1929	0
403	20240104	133700	126063141	1929	1929	1929	1929	0
404	20240104	133600	126063141	1929	1929	1929	1929	0
405	20240104	133500	126063141	1929	1929	1929	1929	57
406	20240104	133400	125953188	1931	1931	1931	1931	14
407	20240104	133300	125926154	1931	1931	1931	1931	0
408	20240104	133200	125926154	1931	1931	1931	1931	0
409	20240104	133100	125926154	1931	1931	1931	1931	0
410	20240104	133000	125926154	1931	1931	1931	1931	0
411	20240104	132900	125926154	1931	1931	1931	1931	0
412	20240104	132800	125926154	1931	1931	1931	1931	0
413	20240104	132700	125926154	1931	1931	1931	1931	0
414	20240104	132600	125926154	1931	1931	1931	1931	470
415	20240104	132500	125018584	1931	1931	1931	1931	0
416	20240104	132400	125018584	1931	1931	1931	1931	0
417	20240104	132300	125018584	1931	1931	1931	1931	0
418	20240104	132200	125018584	1931	1931	1931	1931	2
419	20240104	132100	125014722	1931	1930	1931	1930	3
420	20240104	132000	125008930	1930	1930	1930	1930	0
421	20240104	131900	125008930	1930	1930	1930	1930	9
422	20240104	131800	124991560	1930	1929	1930	1929	1586
423	20240104	131700	121932163	1929	1929	1929	1929	0
424	20240104	131600	121932163	1929	1929	1929	1929	0
425	20240104	131500	121932163	1929	1929	1929	1929	0
426	20240104	131400	121932163	1929	1929	1929	1929	421
427	20240104	131300	121120054	1929	1929	1929	1929	100
428	20240104	131200	120927154	1931	1931	1931	1931	97
429	20240104	131100	120739847	1931	1934	1935	1931	250
430	20240104	131000	120256792	1941	1936	1941	1930	146
431	20240104	130900	119974557	1933	1933	1933	1933	0
432	20240104	130800	119974557	1933	1933	1933	1933	0
433	20240104	130700	119974557	1933	1933	1933	1933	0
434	20240104	130600	119974557	1933	1933	1933	1933	0
435	20240104	130500	119974557	1933	1933	1933	1933	0
436	20240104	130400	119974557	1933	1933	1933	1933	4
437	20240104	130300	119966825	1932	1932	1932	1932	5
438	20240104	130200	119957165	1943	1943	1943	1943	14
439	20240104	130100	119929963	1932	1932	1932	1932	21
440	20240104	130000	119889391	1932	1939	1944	1931	3565
441	20240104	125900	112977176	1937	1929	1937	1929	5015
442	20240104	125800	103280882	1928	1928	1928	1928	0
443	20240104	125700	103280882	1928	1928	1928	1928	36
444	20240104	125600	103211474	1929	1929	1929	1929	5
445	20240104	125500	103201829	1929	1929	1929	1929	38
446	20240104	125400	103128527	1929	1928	1929	1928	596
447	20240104	125300	101979425	1928	1928	1928	1928	250
448	20240104	125200	101497425	1928	1928	1928	1928	0
449	20240104	125100	101497425	1928	1928	1928	1928	0
450	20240104	125000	101497425	1928	1928	1928	1928	0
451	20240104	124900	101497425	1928	1928	1928	1928	0
452	20240104	124800	101497425	1928	1928	1928	1928	213
453	20240104	124700	101086761	1928	1928	1928	1928	0
454	20240104	124600	101086761	1928	1927	1928	1927	23
455	20240104	124500	101042418	1928	1928	1928	1928	0
456	20240104	124400	101042418	1928	1928	1928	1928	0
457	20240104	124300	101042418	1928	1928	1928	1928	0
458	20240104	124200	101042418	1928	1928	1928	1928	0
459	20240104	124100	101042418	1928	1928	1928	1928	0
460	20240104	124000	101042418	1928	1928	1928	1928	0
461	20240104	123900	101042418	1928	1928	1928	1928	0
462	20240104	123800	101042418	1928	1928	1928	1928	0
463	20240104	123700	101042418	1928	1928	1928	1928	0
464	20240104	123600	101042418	1928	1928	1928	1928	20
465	20240104	123500	101003858	1928	1928	1928	1928	0
466	20240104	123400	101003858	1928	1928	1928	1928	0
467	20240104	123300	101003858	1928	1928	1928	1928	0
468	20240104	123200	101003858	1928	1928	1928	1928	90
469	20240104	123100	100830338	1928	1928	1928	1928	90
470	20240104	123000	100656818	1928	1928	1928	1928	0
471	20240104	122900	100656818	1928	1928	1928	1928	0
472	20240104	122800	100656818	1928	1928	1928	1928	0
473	20240104	122700	100656818	1928	1928	1928	1928	0
474	20240104	122600	100656818	1928	1928	1928	1928	24
475	20240104	122500	100610546	1928	1928	1928	1928	0
476	20240104	122400	100610546	1928	1928	1928	1928	0
477	20240104	122300	100610546	1928	1928	1928	1928	0
478	20240104	122200	100610546	1928	1928	1928	1928	0
479	20240104	122100	100610546	1928	1928	1928	1928	0
480	20240104	122000	100610546	1928	1927	1928	1927	35
481	20240104	121900	100543097	1927	1927	1927	1927	0
482	20240104	121800	100543097	1927	1927	1927	1927	22
483	20240104	121700	100500703	1927	1926	1927	1926	51
484	20240104	121600	100402451	1927	1927	1927	1927	0
485	20240104	121500	100402451	1927	1927	1927	1927	0
486	20240104	121400	100402451	1927	1927	1927	1927	0
487	20240104	121300	100402451	1927	1927	1927	1927	0
488	20240104	121200	100402451	1927	1927	1927	1927	253
489	20240104	121100	99914920	1928	1928	1928	1928	0
490	20240104	121000	99914920	1928	1928	1928	1928	2
491	20240104	120900	99911064	1927	1927	1927	1927	0
492	20240104	120800	99911064	1927	1927	1927	1927	13
493	20240104	120700	99886013	1928	1928	1928	1928	0
494	20240104	120600	99886013	1928	1928	1928	1928	8
495	20240104	120500	99870589	1928	1928	1928	1928	0
496	20240104	120400	99870589	1928	1928	1928	1928	0
497	20240104	120300	99870589	1928	1918	1928	1918	738
498	20240104	120200	98448582	1918	1918	1918	1918	0
499	20240104	120100	98448582	1918	1918	1918	1918	0
500	20240104	120000	98448582	1918	1918	1918	1918	0
501	20240104	115900	98448582	1918	1918	1918	1918	0
502	20240104	115800	98448582	1918	1918	1918	1918	9
503	20240104	115700	98431320	1925	1925	1925	1925	0
504	20240104	115600	98431320	1925	1925	1925	1925	0
505	20240104	115500	98431320	1925	1925	1925	1925	0
506	20240104	115400	98431320	1925	1925	1925	1925	0
507	20240104	115300	98431320	1925	1925	1925	1925	0
508	20240104	115200	98431320	1925	1925	1925	1925	0
509	20240104	115100	98431320	1925	1925	1925	1925	0
510	20240104	115000	98431320	1925	1925	1925	1925	0
511	20240104	114900	98431320	1925	1925	1925	1925	0
512	20240104	114800	98431320	1925	1925	1925	1925	0
513	20240104	114700	98431320	1925	1925	1925	1925	0
514	20240104	114600	98431320	1925	1925	1925	1925	0
515	20240104	114500	98431320	1925	1925	1925	1925	10
516	20240104	114400	98412070	1926	1926	1926	1926	0
517	20240104	114300	98412070	1926	1926	1926	1926	0
518	20240104	114200	98412070	1926	1926	1926	1926	26
519	20240104	114100	98361994	1926	1926	1926	1926	0
520	20240104	114000	98361994	1926	1926	1926	1926	0
521	20240104	113900	98361994	1926	1926	1926	1926	0
522	20240104	113800	98361994	1926	1926	1926	1926	17
523	20240104	113700	98329252	1926	1926	1926	1926	0
524	20240104	113600	98329252	1926	1926	1926	1926	0
525	20240104	113500	98329252	1926	1926	1926	1926	0
526	20240104	113400	98329252	1926	1926	1926	1926	0
527	20240104	113300	98329252	1926	1926	1926	1926	1
528	20240104	113200	98327326	1925	1925	1925	1925	3636
529	20240104	113100	91328026	1925	1925	1925	1925	0
530	20240104	113000	91328026	1925	1925	1925	1925	0
531	20240104	112900	91328026	1925	1925	1925	1925	0
532	20240104	112800	91328026	1925	1925	1925	1925	17
533	20240104	112700	91295301	1925	1925	1925	1925	0
534	20240104	112600	91295301	1925	1925	1925	1925	0
535	20240104	112500	91295301	1925	1925	1925	1925	0
536	20240104	112400	91295301	1925	1924	1925	1924	42
537	20240104	112300	91214486	1912	1912	1912	1912	217
538	20240104	112200	90799582	1912	1912	1912	1912	0
539	20240104	112100	90799582	1912	1912	1912	1912	0
540	20240104	112000	90799582	1912	1912	1912	1912	56
541	20240104	111900	90692510	1912	1912	1912	1912	0
542	20240104	111800	90692510	1912	1912	1912	1912	0
543	20240104	111700	90692510	1912	1915	1915	1912	81
544	20240104	111600	90537597	1928	1928	1928	1928	0
545	20240104	111500	90537597	1928	1928	1928	1928	2
546	20240104	111400	90533741	1929	1929	1929	1929	0
547	20240104	111300	90533741	1929	1929	1929	1929	0
548	20240104	111200	90533741	1929	1929	1929	1929	0
549	20240104	111100	90533741	1929	1929	1929	1929	0
550	20240104	111000	90533741	1929	1929	1929	1929	0
551	20240104	110900	90533741	1929	1929	1929	1929	0
552	20240104	110800	90533741	1929	1929	1929	1929	0
553	20240104	110700	90533741	1929	1923	1929	1923	490
554	20240104	110600	89590101	1923	1923	1923	1923	58
555	20240104	110500	89478567	1923	1923	1923	1923	0
556	20240104	110400	89478567	1923	1923	1923	1923	0
557	20240104	110300	89478567	1923	1923	1923	1923	0
558	20240104	110200	89478567	1923	1923	1923	1923	0
559	20240104	110100	89478567	1923	1923	1923	1923	0
560	20240104	110000	89478567	1923	1923	1923	1923	0
561	20240104	105900	89478567	1923	1923	1923	1923	0
562	20240104	105800	89478567	1923	1923	1923	1923	0
563	20240104	105700	89478567	1923	1923	1923	1923	0
564	20240104	105600	89478567	1923	1923	1923	1923	0
565	20240104	105500	89478567	1923	1919	1923	1919	2224
566	20240104	105400	85207768	1911	1911	1911	1911	0
567	20240104	105300	85207768	1911	1911	1911	1911	20
568	20240104	105200	85169548	1911	1911	1911	1911	0
569	20240104	105100	85169548	1911	1911	1911	1911	100
570	20240104	105000	84978448	1910	1910	1910	1910	0
571	20240104	104900	84978448	1910	1910	1910	1910	0
572	20240104	104800	84978448	1910	1910	1910	1910	0
573	20240104	104700	84978448	1910	1910	1910	1910	0
574	20240104	104600	84978448	1910	1910	1910	1910	0
575	20240104	104500	84978448	1910	1919	1920	1910	1001
576	20240104	104400	83057038	1920	1918	1920	1918	1438
577	20240104	104300	80296590	1919	1918	1919	1918	1007
578	20240104	104200	78364172	1918	1915	1919	1915	1034
579	20240104	104100	76381955	1914	1899	1914	1898	544
580	20240104	104000	75348653	1914	1896	1914	1896	7963
581	20240104	103900	60154292	1888	1888	1888	1888	0
582	20240104	103800	60154292	1888	1888	1888	1888	0
583	20240104	103700	60154292	1888	1888	1888	1888	4
584	20240104	103600	60146740	1897	1897	1897	1897	0
585	20240104	103500	60146740	1897	1897	1897	1897	0
586	20240104	103400	60146740	1897	1897	1897	1897	0
587	20240104	103300	60146740	1897	1897	1897	1897	0
588	20240104	103200	60146740	1897	1897	1897	1897	0
589	20240104	103100	60146740	1897	1897	1897	1897	0
590	20240104	103000	60146740	1897	1897	1897	1897	0
591	20240104	102900	60146740	1897	1897	1897	1897	0
592	20240104	102800	60146740	1897	1897	1897	1897	0
593	20240104	102700	60146740	1897	1897	1897	1897	0
594	20240104	102600	60146740	1897	1897	1897	1897	0
595	20240104	102500	60146740	1897	1897	1897	1897	0
596	20240104	102400	60146740	1897	1897	1897	1897	0
597	20240104	102300	60146740	1897	1897	1897	1897	0
598	20240104	102200	60146740	1897	1897	1897	1897	0
599	20240104	102100	60146740	1897	1897	1897	1897	0
600	20240104	102000	60146740	1897	1897	1897	1897	0
601	20240104	101900	60146740	1897	1897	1897	1897	0
602	20240104	101800	60146740	1897	1897	1897	1897	0
603	20240104	101700	60146740	1897	1897	1897	1897	0
604	20240104	101600	60146740	1897	1897	1897	1897	0
605	20240104	101500	60146740	1897	1897	1897	1897	0
606	20240104	101400	60146740	1897	1897	1897	1897	0
607	20240104	101300	60146740	1897	1897	1897	1897	0
608	20240104	101200	60146740	1897	1897	1897	1897	0
609	20240104	101100	60146740	1897	1897	1897	1897	0
610	20240104	101000	60146740	1897	1897	1897	1897	1
611	20240104	100900	60144843	1887	1887	1887	1887	500
612	20240104	100800	59201343	1898	1898	1898	1898	0
613	20240104	100700	59201343	1898	1898	1898	1898	0
614	20240104	100600	59201343	1898	1898	1898	1898	0
615	20240104	100500	59201343	1898	1898	1898	1898	1
616	20240104	100400	59199445	1897	1896	1897	1896	7
617	20240104	100300	59186168	1895	1895	1895	1895	0
618	20240104	100200	59186168	1895	1895	1895	1895	12
619	20240104	100100	59163428	1884	1880	1884	1880	1540
620	20240104	100000	56264908	1880	1878	1880	1878	1052
621	20240104	095900	54289249	1878	1878	1879	1878	4
622	20240104	095800	54281736	1878	1870	1878	1870	5
623	20240104	095700	54272370	1878	1878	1878	1878	2
624	20240104	095600	54268614	1878	1878	1878	1878	1
625	20240104	095500	54266736	1878	1878	1878	1878	2
626	20240104	095400	54262980	1878	1878	1878	1878	2
627	20240104	095300	54259224	1878	1878	1878	1878	1
628	20240104	095200	54257346	1878	1878	1878	1878	2
629	20240104	095100	54253590	1878	1878	1878	1878	2
630	20240104	095000	54249834	1878	1878	1878	1878	1
631	20240104	094900	54247956	1878	1878	1878	1878	2
632	20240104	094800	54244200	1878	1878	1878	1878	33
633	20240104	094700	54182226	1878	1878	1878	1878	1
634	20240104	094600	54180348	1878	1878	1878	1878	5
635	20240104	094500	54170958	1878	1878	1878	1878	1
636	20240104	094400	54169080	1878	1870	1878	1870	6
637	20240104	094300	54157844	1878	1878	1878	1878	3
638	20240104	094200	54152210	1878	1878	1878	1878	58
639	20240104	094100	54043286	1878	1878	1878	1878	2
640	20240104	094000	54039530	1878	1878	1878	1878	2
641	20240104	093900	54035774	1878	1878	1878	1878	2
642	20240104	093800	54032018	1878	1878	1878	1878	2
643	20240104	093700	54028262	1878	1878	1878	1878	2
644	20240104	093600	54024506	1878	1871	1878	1871	43
645	20240104	093500	53944046	1879	1880	1880	1879	5124
646	20240104	093400	44310928	1881	1884	1884	1881	3542
647	20240104	093300	37642224	1884	1892	1892	1884	8
648	20240104	093200	37627104	1884	1884	1884	1884	0
649	20240104	093100	37627104	1884	1884	1884	1884	0
650	20240104	093000	37627104	1884	1884	1884	1884	0
651	20240104	092900	37627104	1884	1884	1884	1884	0
652	20240104	092800	37627104	1884	1884	1884	1884	0
653	20240104	092700	37627104	1884	1884	1884	1884	3
654	20240104	092600	37621452	1884	1884	1884	1884	0
655	20240104	092500	37621452	1884	1884	1884	1884	0
656	20240104	092400	37621452	1884	1895	1895	1884	501
657	20240104	092300	36677557	1884	1886	1886	1884	59
658	20240104	092200	36566339	1886	1886	1886	1886	0
659	20240104	092100	36566339	1886	1886	1886	1886	0
660	20240104	092000	36566339	1886	1886	1886	1886	0
661	20240104	091900	36566339	1886	1886	1886	1884	667
662	20240104	091800	35309453	1895	1895	1895	1895	0
663	20240104	091700	35309453	1895	1895	1895	1895	0
664	20240104	091600	35309453	1895	1895	1895	1895	2
665	20240104	091500	35305663	1891	1890	1891	1890	168
666	20240104	091400	34988051	1883	1883	1883	1883	0
667	20240104	091300	34988051	1883	1889	1889	1883	30
668	20240104	091200	34931549	1889	1889	1889	1889	0
669	20240104	091100	34931549	1889	1889	1889	1889	0
670	20240104	091000	34931549	1889	1891	1892	1889	112
671	20240104	090900	34719769	1889	1889	1889	1889	57
672	20240104	090800	34612096	1889	1883	1891	1883	2141
673	20240104	090700	30580027	1883	1893	1893	1883	1000
674	20240104	090600	28696668	1908	1908	1908	1908	1
675	20240104	090500	28694760	1883	1910	1910	1883	2422
676	20240104	090400	24122496	1910	1910	1910	1910	1
677	20240104	090300	24120586	1884	1900	1901	1884	225
678	20240104	090200	23692957	1884	1892	1893	1883	1133
679	20240104	090100	21556285	1883	1890	1890	1883	3248
680	20240104	090000	15437009	1889	1883	1929	1883	7641