KissMeData/154040/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202800	90852297	1866	1866	1866	1866	236
3	20240103	202700	90852297	1866	1866	1866	1866	0
4	20240103	202600	90852297	1866	1866	1866	1866	0
5	20240103	202500	90852297	1866	1866	1866	1866	0
6	20240103	202400	90852297	1866	1866	1866	1866	0
7	20240103	202300	90852297	1866	1866	1866	1866	0
8	20240103	202200	90852297	1866	1866	1866	1866	0
9	20240103	202100	90852297	1866	1866	1866	1866	0
10	20240103	202000	90852297	1866	1866	1866	1866	0
11	20240103	201900	90852297	1866	1866	1866	1866	0
12	20240103	201800	90852297	1866	1866	1866	1866	0
13	20240103	201700	90852297	1866	1866	1866	1866	0
14	20240103	201600	90852297	1866	1866	1866	1866	0
15	20240103	201500	90852297	1866	1866	1866	1866	0
16	20240103	201400	90852297	1866	1866	1866	1866	0
17	20240103	201300	90852297	1866	1866	1866	1866	0
18	20240103	201200	90852297	1866	1866	1866	1866	0
19	20240103	201100	90852297	1866	1866	1866	1866	0
20	20240103	201000	90852297	1866	1866	1866	1866	0
21	20240103	200900	90852297	1866	1866	1866	1866	0
22	20240103	200800	90852297	1866	1866	1866	1866	0
23	20240103	200700	90852297	1866	1866	1866	1866	0
24	20240103	200600	90852297	1866	1866	1866	1866	0
25	20240103	200500	90852297	1866	1866	1866	1866	0
26	20240103	200400	90852297	1866	1866	1866	1866	0
27	20240103	200300	90852297	1866	1866	1866	1866	0
28	20240103	200200	90852297	1866	1866	1866	1866	0
29	20240103	200100	90852297	1866	1866	1866	1866	0
30	20240103	200000	90852297	1866	1866	1866	1866	0
31	20240103	195900	90852297	1866	1866	1866	1866	0
32	20240103	195800	90852297	1866	1866	1866	1866	236
33	20240103	195700	90852297	1866	1866	1866	1866	0
34	20240103	195600	90852297	1866	1866	1866	1866	0
35	20240103	195500	90852297	1866	1866	1866	1866	0
36	20240103	195400	90852297	1866	1866	1866	1866	0
37	20240103	195300	90852297	1866	1866	1866	1866	0
38	20240103	195200	90852297	1866	1866	1866	1866	0
39	20240103	195100	90852297	1866	1866	1866	1866	0
40	20240103	195000	90852297	1866	1866	1866	1866	0
41	20240103	194900	90852297	1866	1866	1866	1866	0
42	20240103	194800	90852297	1866	1866	1866	1866	0
43	20240103	194700	90852297	1866	1866	1866	1866	0
44	20240103	194600	90852297	1866	1866	1866	1866	0
45	20240103	194500	90852297	1866	1866	1866	1866	0
46	20240103	194400	90852297	1866	1866	1866	1866	0
47	20240103	194300	90852297	1866	1866	1866	1866	0
48	20240103	194200	90852297	1866	1866	1866	1866	0
49	20240103	194100	90852297	1866	1866	1866	1866	0
50	20240103	194000	90852297	1866	1866	1866	1866	0
51	20240103	193900	90852297	1866	1866	1866	1866	0
52	20240103	193800	90852297	1866	1866	1866	1866	0
53	20240103	193700	90852297	1866	1866	1866	1866	0
54	20240103	193600	90852297	1866	1866	1866	1866	0
55	20240103	193500	90852297	1866	1866	1866	1866	0
56	20240103	193400	90852297	1866	1866	1866	1866	0
57	20240103	193300	90852297	1866	1866	1866	1866	0
58	20240103	193200	90852297	1866	1866	1866	1866	0
59	20240103	193100	90852297	1866	1866	1866	1866	0
60	20240103	193000	90852297	1866	1866	1866	1866	0
61	20240103	192900	90852297	1866	1866	1866	1866	0
62	20240103	192800	90852297	1866	1866	1866	1866	236
63	20240103	192700	90852297	1866	1866	1866	1866	0
64	20240103	192600	90852297	1866	1866	1866	1866	0
65	20240103	192500	90852297	1866	1866	1866	1866	0
66	20240103	192400	90852297	1866	1866	1866	1866	0
67	20240103	192300	90852297	1866	1866	1866	1866	0
68	20240103	192200	90852297	1866	1866	1866	1866	0
69	20240103	192100	90852297	1866	1866	1866	1866	0
70	20240103	192000	90852297	1866	1866	1866	1866	0
71	20240103	191900	90852297	1866	1866	1866	1866	0
72	20240103	191800	90852297	1866	1866	1866	1866	0
73	20240103	191700	90852297	1866	1866	1866	1866	0
74	20240103	191600	90852297	1866	1866	1866	1866	0
75	20240103	191500	90852297	1866	1866	1866	1866	0
76	20240103	191400	90852297	1866	1866	1866	1866	0
77	20240103	191300	90852297	1866	1866	1866	1866	0
78	20240103	191200	90852297	1866	1866	1866	1866	0
79	20240103	191100	90852297	1866	1866	1866	1866	0
80	20240103	191000	90852297	1866	1866	1866	1866	0
81	20240103	190900	90852297	1866	1866	1866	1866	0
82	20240103	190800	90852297	1866	1866	1866	1866	0
83	20240103	190700	90852297	1866	1866	1866	1866	0
84	20240103	190600	90852297	1866	1866	1866	1866	0
85	20240103	190500	90852297	1866	1866	1866	1866	0
86	20240103	190400	90852297	1866	1866	1866	1866	0
87	20240103	190300	90852297	1866	1866	1866	1866	0
88	20240103	190200	90852297	1866	1866	1866	1866	0
89	20240103	190100	90852297	1866	1866	1866	1866	0
90	20240103	190000	90852297	1866	1866	1866	1866	0
91	20240103	185900	90852297	1866	1866	1866	1866	0
92	20240103	185800	90852297	1866	1866	1866	1866	236
93	20240103	185700	90852297	1866	1866	1866	1866	0
94	20240103	185600	90852297	1866	1866	1866	1866	0
95	20240103	185500	90852297	1866	1866	1866	1866	0
96	20240103	185400	90852297	1866	1866	1866	1866	0
97	20240103	185300	90852297	1866	1866	1866	1866	0
98	20240103	185200	90852297	1866	1866	1866	1866	0
99	20240103	185100	90852297	1866	1866	1866	1866	0
100	20240103	185000	90852297	1866	1866	1866	1866	0
101	20240103	184900	90852297	1866	1866	1866	1866	0
102	20240103	184800	90852297	1866	1866	1866	1866	0
103	20240103	184700	90852297	1866	1866	1866	1866	0
104	20240103	184600	90852297	1866	1866	1866	1866	0
105	20240103	184500	90852297	1866	1866	1866	1866	0
106	20240103	184400	90852297	1866	1866	1866	1866	0
107	20240103	184300	90852297	1866	1866	1866	1866	0
108	20240103	184200	90852297	1866	1866	1866	1866	0
109	20240103	184100	90852297	1866	1866	1866	1866	0
110	20240103	184000	90852297	1866	1866	1866	1866	0
111	20240103	183900	90852297	1866	1866	1866	1866	0
112	20240103	183800	90852297	1866	1866	1866	1866	0
113	20240103	183700	90852297	1866	1866	1866	1866	0
114	20240103	183600	90852297	1866	1866	1866	1866	0
115	20240103	183500	90852297	1866	1866	1866	1866	0
116	20240103	183400	90852297	1866	1866	1866	1866	0
117	20240103	183300	90852297	1866	1866	1866	1866	0
118	20240103	183200	90852297	1866	1866	1866	1866	0
119	20240103	183100	90852297	1866	1866	1866	1866	0
120	20240103	183000	90852297	1866	1866	1866	1866	0
121	20240103	182900	90852297	1866	1866	1866	1866	0
122	20240103	182800	90852297	1866	1866	1866	1866	236
123	20240103	182700	90852297	1866	1866	1866	1866	0
124	20240103	182600	90852297	1866	1866	1866	1866	0
125	20240103	182500	90852297	1866	1866	1866	1866	0
126	20240103	182400	90852297	1866	1866	1866	1866	0
127	20240103	182300	90852297	1866	1866	1866	1866	0
128	20240103	182200	90852297	1866	1866	1866	1866	0
129	20240103	182100	90852297	1866	1866	1866	1866	0
130	20240103	182000	90852297	1866	1866	1866	1866	0
131	20240103	181900	90852297	1866	1866	1866	1866	0
132	20240103	181800	90852297	1866	1866	1866	1866	0
133	20240103	181700	90852297	1866	1866	1866	1866	0
134	20240103	181600	90852297	1866	1866	1866	1866	0
135	20240103	181500	90852297	1866	1866	1866	1866	0
136	20240103	181400	90852297	1866	1866	1866	1866	0
137	20240103	181300	90852297	1866	1866	1866	1866	0
138	20240103	181200	90852297	1866	1866	1866	1866	0
139	20240103	181100	90852297	1866	1866	1866	1866	0
140	20240103	181000	90852297	1866	1866	1866	1866	0
141	20240103	180900	90852297	1866	1866	1866	1866	0
142	20240103	180800	90852297	1866	1866	1866	1866	0
143	20240103	180700	90852297	1866	1866	1866	1866	0
144	20240103	180600	90852297	1866	1866	1866	1866	0
145	20240103	180500	90852297	1866	1866	1866	1866	0
146	20240103	180400	90852297	1866	1866	1866	1866	0
147	20240103	180300	90852297	1866	1866	1866	1866	0
148	20240103	180200	90852297	1866	1866	1866	1866	0
149	20240103	180100	90852297	1866	1866	1866	1866	0
150	20240103	180000	90852297	1866	1866	1866	1866	0
151	20240103	175900	90852297	1866	1866	1866	1866	0
152	20240103	175800	90852297	1866	1866	1866	1866	236
153	20240103	175700	90852297	1866	1866	1866	1866	0
154	20240103	175600	90852297	1866	1866	1866	1866	0
155	20240103	175500	90852297	1866	1866	1866	1866	0
156	20240103	175400	90852297	1866	1866	1866	1866	0
157	20240103	175300	90852297	1866	1866	1866	1866	0
158	20240103	175200	90852297	1866	1866	1866	1866	0
159	20240103	175100	90852297	1866	1866	1866	1866	0
160	20240103	175000	90852297	1866	1866	1866	1866	0
161	20240103	174900	90852297	1866	1866	1866	1866	0
162	20240103	174800	90852297	1866	1866	1866	1866	0
163	20240103	174700	90852297	1866	1866	1866	1866	0
164	20240103	174600	90852297	1866	1866	1866	1866	0
165	20240103	174500	90852297	1866	1866	1866	1866	0
166	20240103	174400	90852297	1866	1866	1866	1866	0
167	20240103	174300	90852297	1866	1866	1866	1866	0
168	20240103	174200	90852297	1866	1866	1866	1866	0
169	20240103	174100	90852297	1866	1866	1866	1866	0
170	20240103	174000	90852297	1866	1866	1866	1866	0
171	20240103	173900	90852297	1866	1866	1866	1866	0
172	20240103	173800	90852297	1866	1866	1866	1866	0
173	20240103	173700	90852297	1866	1866	1866	1866	0
174	20240103	173600	90852297	1866	1866	1866	1866	0
175	20240103	173500	90852297	1866	1866	1866	1866	0
176	20240103	173400	90852297	1866	1866	1866	1866	0
177	20240103	173300	90852297	1866	1866	1866	1866	0
178	20240103	173200	90852297	1866	1866	1866	1866	0
179	20240103	173100	90852297	1866	1866	1866	1866	0
180	20240103	173000	90852297	1866	1866	1866	1866	0
181	20240103	172900	90852297	1866	1866	1866	1866	0
182	20240103	172800	90852297	1866	1866	1866	1866	236
183	20240103	172700	90852297	1866	1866	1866	1866	0
184	20240103	172600	90852297	1866	1866	1866	1866	0
185	20240103	172500	90852297	1866	1866	1866	1866	0
186	20240103	172400	90852297	1866	1866	1866	1866	0
187	20240103	172300	90852297	1866	1866	1866	1866	0
188	20240103	172200	90852297	1866	1866	1866	1866	0
189	20240103	172100	90852297	1866	1866	1866	1866	0
190	20240103	172000	90852297	1866	1866	1866	1866	0
191	20240103	171900	90852297	1866	1866	1866	1866	0
192	20240103	171800	90852297	1866	1866	1866	1866	0
193	20240103	171700	90852297	1866	1866	1866	1866	0
194	20240103	171600	90852297	1866	1866	1866	1866	0
195	20240103	171500	90852297	1866	1866	1866	1866	0
196	20240103	171400	90852297	1866	1866	1866	1866	0
197	20240103	171300	90852297	1866	1866	1866	1866	0
198	20240103	171200	90852297	1866	1866	1866	1866	0
199	20240103	171100	90852297	1866	1866	1866	1866	0
200	20240103	171000	90852297	1866	1866	1866	1866	0
201	20240103	170900	90852297	1866	1866	1866	1866	0
202	20240103	170800	90852297	1866	1866	1866	1866	0
203	20240103	170700	90852297	1866	1866	1866	1866	0
204	20240103	170600	90852297	1866	1866	1866	1866	0
205	20240103	170500	90852297	1866	1866	1866	1866	0
206	20240103	170400	90852297	1866	1866	1866	1866	0
207	20240103	170300	90852297	1866	1866	1866	1866	0
208	20240103	170200	90852297	1866	1866	1866	1866	0
209	20240103	170100	90852297	1866	1866	1866	1866	0
210	20240103	170000	90852297	1866	1866	1866	1866	0
211	20240103	165900	90852297	1866	1866	1866	1866	0
212	20240103	165800	90852297	1866	1866	1866	1866	236
213	20240103	165700	90852297	1866	1866	1866	1866	0
214	20240103	165600	90852297	1866	1866	1866	1866	0
215	20240103	165500	90852297	1866	1866	1866	1866	0
216	20240103	165400	90852297	1866	1866	1866	1866	0
217	20240103	165300	90852297	1866	1866	1866	1866	0
218	20240103	165200	90852297	1866	1866	1866	1866	0
219	20240103	165100	90852297	1866	1866	1866	1866	0
220	20240103	165000	90852297	1866	1866	1866	1866	0
221	20240103	164900	90852297	1866	1866	1866	1866	0
222	20240103	164800	90852297	1866	1866	1866	1866	0
223	20240103	164700	90852297	1866	1866	1866	1866	0
224	20240103	164600	90852297	1866	1866	1866	1866	0
225	20240103	164500	90852297	1866	1866	1866	1866	0
226	20240103	164400	90852297	1866	1866	1866	1866	0
227	20240103	164300	90852297	1866	1866	1866	1866	0
228	20240103	164200	90852297	1866	1866	1866	1866	0
229	20240103	164100	90852297	1866	1866	1866	1866	0
230	20240103	164000	90852297	1866	1866	1866	1866	0
231	20240103	163900	90852297	1866	1866	1866	1866	0
232	20240103	163800	90852297	1866	1866	1866	1866	0
233	20240103	163700	90852297	1866	1866	1866	1866	0
234	20240103	163600	90852297	1866	1866	1866	1866	0
235	20240103	163500	90852297	1866	1866	1866	1866	0
236	20240103	163400	90852297	1866	1866	1866	1866	0
237	20240103	163300	90852297	1866	1866	1866	1866	0
238	20240103	163200	90852297	1866	1866	1866	1866	0
239	20240103	163100	90852297	1866	1866	1866	1866	0
240	20240103	163000	90852297	1866	1866	1866	1866	0
241	20240103	162900	90852297	1866	1866	1866	1866	0
242	20240103	162800	90852297	1866	1866	1866	1866	236
243	20240103	162700	90852297	1866	1866	1866	1866	0
244	20240103	162600	90852297	1866	1866	1866	1866	0
245	20240103	162500	90852297	1866	1866	1866	1866	0
246	20240103	162400	90852297	1866	1866	1866	1866	0
247	20240103	162300	90852297	1866	1866	1866	1866	0
248	20240103	162200	90852297	1866	1866	1866	1866	0
249	20240103	162100	90852297	1866	1866	1866	1866	0
250	20240103	162000	90852297	1866	1866	1866	1866	0
251	20240103	161900	90852297	1866	1866	1866	1866	0
252	20240103	161800	90852297	1866	1866	1866	1866	0
253	20240103	161700	90852297	1866	1866	1866	1866	0
254	20240103	161600	90852297	1866	1866	1866	1866	0
255	20240103	161500	90852297	1866	1866	1866	1866	0
256	20240103	161400	90852297	1866	1866	1866	1866	0
257	20240103	161300	90852297	1866	1866	1866	1866	0
258	20240103	161200	90852297	1866	1866	1866	1866	0
259	20240103	161100	90852297	1866	1866	1866	1866	0
260	20240103	161000	90852297	1866	1866	1866	1866	0
261	20240103	160900	90852297	1866	1866	1866	1866	0
262	20240103	160800	90852297	1866	1866	1866	1866	0
263	20240103	160700	90852297	1866	1866	1866	1866	0
264	20240103	160600	90852297	1866	1866	1866	1866	0
265	20240103	160500	90852297	1866	1866	1866	1866	0
266	20240103	160400	90852297	1866	1866	1866	1866	0
267	20240103	160300	90852297	1866	1866	1866	1866	0
268	20240103	160200	90852297	1866	1866	1866	1866	0
269	20240103	160100	90852297	1866	1866	1866	1866	0
270	20240103	160000	90852297	1866	1866	1866	1866	0
271	20240103	155900	90852297	1866	1866	1866	1866	0
272	20240103	155800	90852297	1866	1866	1866	1866	236
273	20240103	155700	90852297	1866	1866	1866	1866	0
274	20240103	155600	90852297	1866	1866	1866	1866	0
275	20240103	155500	90852297	1866	1866	1866	1866	0
276	20240103	155400	90852297	1866	1866	1866	1866	0
277	20240103	155300	90852297	1866	1866	1866	1866	0
278	20240103	155200	90852297	1866	1866	1866	1866	0
279	20240103	155100	90852297	1866	1866	1866	1866	0
280	20240103	155000	90852297	1866	1866	1866	1866	0
281	20240103	154900	90852297	1866	1866	1866	1866	0
282	20240103	154800	90852297	1866	1866	1866	1866	0
283	20240103	154700	90852297	1866	1866	1866	1866	0
284	20240103	154600	90852297	1866	1866	1866	1866	0
285	20240103	154500	90852297	1866	1866	1866	1866	0
286	20240103	154400	90852297	1866	1866	1866	1866	0
287	20240103	154300	90852297	1866	1866	1866	1866	0
288	20240103	154200	90852297	1866	1866	1866	1866	0
289	20240103	154100	90852297	1866	1866	1866	1866	0
290	20240103	154000	90852297	1866	1866	1866	1866	0
291	20240103	153900	90852297	1866	1866	1866	1866	0
292	20240103	153800	90852297	1866	1866	1866	1866	0
293	20240103	153700	90852297	1866	1866	1866	1866	0
294	20240103	153600	90852297	1866	1866	1866	1866	0
295	20240103	153500	90852297	1866	1866	1866	1866	0
296	20240103	153400	90852297	1866	1866	1866	1866	0
297	20240103	153300	90852297	1866	1866	1866	1866	0
298	20240103	153200	90852297	1866	1866	1866	1866	0
299	20240103	153100	90852297	1866	1866	1866	1866	0
300	20240103	153000	90852297	1866	1866	1866	1866	236
301	20240103	152900	90411921	1865	1865	1865	1865	0
302	20240103	152800	90411921	1865	1865	1865	1865	0
303	20240103	152700	90411921	1865	1865	1865	1865	0
304	20240103	152600	90411921	1865	1865	1865	1865	0
305	20240103	152500	90411921	1865	1865	1865	1865	0
306	20240103	152400	90411921	1865	1865	1865	1865	0
307	20240103	152300	90411921	1865	1865	1865	1865	0
308	20240103	152200	90411921	1865	1865	1865	1865	0
309	20240103	152100	90411921	1865	1865	1865	1865	0
310	20240103	152000	90411921	1865	1865	1865	1865	0
311	20240103	151900	90411921	1865	1865	1865	1865	677
312	20240103	151800	89149316	1865	1865	1865	1865	38
313	20240103	151700	89078446	1865	1865	1865	1865	2
314	20240103	151600	89074716	1865	1863	1865	1863	22
315	20240103	151500	89033726	1865	1865	1865	1865	2
316	20240103	151400	89029996	1865	1865	1865	1865	2
317	20240103	151300	89026266	1865	1865	1865	1865	3
318	20240103	151200	89020671	1865	1865	1865	1865	2
319	20240103	151100	89016941	1865	1865	1865	1865	22
320	20240103	151000	88975911	1865	1865	1865	1865	3
321	20240103	150900	88970316	1865	1865	1865	1865	2
322	20240103	150800	88966586	1865	1865	1865	1865	2
323	20240103	150700	88962856	1865	1865	1865	1865	2
324	20240103	150600	88959126	1865	1865	1865	1865	3
325	20240103	150500	88953531	1865	1865	1865	1865	2
326	20240103	150400	88949801	1865	1865	1865	1865	2
327	20240103	150300	88946071	1865	1865	1865	1865	2
328	20240103	150200	88942341	1865	1865	1865	1865	2
329	20240103	150100	88938611	1865	1865	1865	1865	12
330	20240103	150000	88916231	1865	1865	1865	1865	7
331	20240103	145900	88903176	1865	1865	1865	1865	3
332	20240103	145800	88897581	1865	1865	1865	1865	2
333	20240103	145700	88893851	1865	1863	1865	1863	20
334	20240103	145600	88856587	1865	1865	1865	1865	2
335	20240103	145500	88852857	1865	1865	1865	1865	2
336	20240103	145400	88849127	1865	1865	1865	1865	2
337	20240103	145300	88845397	1865	1865	1865	1865	32
338	20240103	145200	88785717	1865	1865	1865	1865	33
339	20240103	145100	88724172	1865	1865	1865	1865	2
340	20240103	145000	88720442	1864	1865	1865	1864	58
341	20240103	144900	88612328	1864	1865	1865	1864	3
342	20240103	144800	88606734	1865	1865	1865	1865	2
343	20240103	144700	88603004	1865	1865	1865	1865	2
344	20240103	144600	88599274	1865	1865	1865	1865	3
345	20240103	144500	88593679	1865	1865	1865	1865	2
346	20240103	144400	88589949	1865	1865	1865	1865	269
347	20240103	144300	88088264	1865	1865	1865	1865	3
348	20240103	144200	88082669	1863	1865	1865	1863	80
349	20240103	144100	87933581	1865	1863	1865	1863	72
350	20240103	144000	87799441	1863	1865	1865	1863	102
351	20240103	143900	87609411	1865	1865	1865	1865	3
352	20240103	143800	87603816	1865	1865	1865	1865	2
353	20240103	143700	87600086	1865	1865	1865	1865	29
354	20240103	143600	87546001	1865	1865	1865	1865	2
355	20240103	143500	87542271	1865	1865	1865	1865	2
356	20240103	143400	87538541	1863	1865	1865	1863	58
357	20240103	143300	87430483	1865	1865	1865	1865	2
358	20240103	143200	87426753	1865	1865	1865	1865	3
359	20240103	143100	87421158	1865	1865	1865	1865	22
360	20240103	143000	87380128	1865	1865	1865	1865	2
361	20240103	142900	87376398	1865	1865	1865	1865	2
362	20240103	142800	87372668	1865	1865	1865	1865	2
363	20240103	142700	87368938	1865	1863	1865	1863	681
364	20240103	142600	86100231	1863	1865	1865	1863	58
365	20240103	142500	85992173	1863	1865	1865	1863	240
366	20240103	142400	85545047	1865	1865	1865	1865	3
367	20240103	142300	85539452	1865	1865	1865	1865	2
368	20240103	142200	85535722	1865	1865	1865	1865	12
369	20240103	142100	85513342	1865	1865	1865	1865	592
370	20240103	142000	84409262	1865	1865	1865	1865	548
371	20240103	141900	83387242	1865	1865	1865	1865	323
372	20240103	141800	82784847	1865	1867	1867	1865	796
373	20240103	141700	81300125	1870	1870	1870	1870	2
374	20240103	141600	81296385	1872	1869	1872	1869	48
375	20240103	141500	81206667	1869	1869	1869	1869	2
376	20240103	141400	81202929	1868	1868	1868	1868	33
377	20240103	141300	81141285	1868	1868	1868	1868	2
378	20240103	141200	81137549	1868	1868	1868	1868	3
379	20240103	141100	81131945	1868	1868	1868	1868	3
380	20240103	141000	81126341	1865	1868	1868	1865	58
381	20240103	140900	81018165	1869	1869	1869	1869	2
382	20240103	140800	81014427	1870	1870	1870	1870	2
383	20240103	140700	81010687	1870	1864	1870	1863	716
384	20240103	140600	79676199	1865	1869	1870	1865	1922
385	20240103	140500	76087171	1870	1870	1870	1870	3
386	20240103	140400	76081561	1869	1870	1870	1869	83
387	20240103	140300	75926382	1870	1870	1870	1870	2
388	20240103	140200	75922642	1869	1870	1870	1869	58
389	20240103	140100	75814238	1870	1870	1870	1870	7
390	20240103	140000	75801148	1870	1870	1870	1870	2
391	20240103	135900	75797408	1870	1870	1870	1870	2
392	20240103	135800	75793668	1870	1870	1870	1870	33
393	20240103	135700	75731958	1872	1872	1872	1872	2
394	20240103	135600	75728214	1873	1873	1873	1873	2
395	20240103	135500	75724468	1875	1875	1875	1875	2
396	20240103	135400	75720718	1869	1875	1875	1869	58
397	20240103	135300	75612304	1878	1878	1878	1878	2
398	20240103	135200	75608548	1878	1878	1878	1878	2
399	20240103	135100	75604792	1878	1878	1878	1878	3
400	20240103	135000	75599158	1878	1878	1878	1878	2
401	20240103	134900	75595402	1878	1878	1878	1878	2
402	20240103	134800	75591646	1878	1878	1878	1878	2
403	20240103	134700	75587890	1878	1878	1878	1878	2
404	20240103	134600	75584134	1869	1885	1885	1869	59
405	20240103	134500	75473797	1885	1885	1885	1885	2
406	20240103	134400	75470027	1885	1885	1885	1885	3
407	20240103	134300	75464372	1885	1885	1885	1885	2
408	20240103	134200	75460602	1885	1885	1885	1885	2
409	20240103	134100	75456832	1883	1883	1883	1883	2
410	20240103	134000	75453066	1884	1884	1884	1884	2
411	20240103	133900	75449298	1884	1884	1884	1884	2
412	20240103	133800	75445530	1871	1885	1885	1871	60
413	20240103	133700	75333228	1885	1885	1885	1885	2
414	20240103	133600	75329458	1885	1885	1885	1885	2
415	20240103	133500	75325688	1885	1885	1885	1885	2
416	20240103	133400	75321918	1885	1885	1885	1885	2
417	20240103	133300	75318148	1885	1885	1885	1885	2
418	20240103	133200	75314378	1885	1884	1885	1884	2
419	20240103	133100	75310609	1885	1884	1885	1883	23
420	20240103	133000	75267257	1885	1884	1885	1884	2
421	20240103	132900	75263488	1885	1873	1885	1871	22
422	20240103	132800	75222291	1885	1885	1885	1885	2
423	20240103	132700	75218521	1885	1885	1885	1885	2
424	20240103	132600	75214751	1885	1885	1885	1885	2
425	20240103	132500	75210981	1885	1884	1885	1884	2
426	20240103	132400	75207212	1885	1883	1885	1883	3
427	20240103	132300	75201561	1885	1884	1885	1884	2
428	20240103	132200	75197792	1885	1885	1885	1885	52
429	20240103	132100	75099772	1885	1885	1885	1885	2
430	20240103	132000	75096002	1885	1885	1885	1885	2
431	20240103	131900	75092232	1885	1885	1885	1885	2
432	20240103	131800	75088462	1885	1885	1885	1885	2
433	20240103	131700	75084692	1885	1885	1885	1885	3
434	20240103	131600	75079037	1885	1885	1885	1885	2
435	20240103	131500	75075267	1885	1885	1885	1885	2
436	20240103	131400	75071497	1885	1885	1885	1885	2
437	20240103	131300	75067727	1885	1871	1885	1871	3
438	20240103	131200	75062086	1885	1885	1885	1885	2
439	20240103	131100	75058316	1885	1885	1885	1885	3
440	20240103	131000	75052661	1885	1885	1885	1885	532
441	20240103	130900	74049841	1885	1885	1885	1885	2
442	20240103	130800	74046071	1885	1885	1885	1885	2
443	20240103	130700	74042301	1885	1885	1885	1885	2
444	20240103	130600	74038531	1885	1885	1885	1885	2
445	20240103	130500	74034761	1885	1885	1885	1885	2
446	20240103	130400	74030991	1885	1885	1885	1885	3
447	20240103	130300	74025336	1885	1885	1885	1885	2
448	20240103	130200	74021566	1885	1885	1885	1885	2
449	20240103	130100	74017796	1885	1885	1885	1885	2
450	20240103	130000	74014026	1885	1885	1885	1885	2
451	20240103	125900	74010256	1885	1885	1885	1885	2
452	20240103	125800	74006486	1884	1884	1884	1884	364
453	20240103	125700	73320710	1885	1885	1885	1885	33
454	20240103	125600	73258505	1885	1885	1885	1885	2
455	20240103	125500	73254735	1884	1888	1888	1884	8
456	20240103	125400	73239649	1888	1888	1888	1888	0
457	20240103	125300	73239649	1888	1888	1888	1888	627
458	20240103	125200	72055873	1888	1888	1888	1888	0
459	20240103	125100	72055873	1888	1888	1888	1888	7
460	20240103	125000	72042657	1888	1888	1888	1888	0
461	20240103	124900	72042657	1888	1888	1888	1888	0
462	20240103	124800	72042657	1888	1888	1888	1888	2
463	20240103	124700	72038881	1888	1888	1888	1888	2
464	20240103	124600	72035105	1888	1888	1888	1888	4
465	20240103	124500	72027553	1888	1888	1888	1888	0
466	20240103	124400	72027553	1888	1888	1888	1888	5
467	20240103	124300	72018113	1890	1889	1890	1889	301
468	20240103	124200	71449314	1888	1889	1889	1888	13
469	20240103	124100	71424769	1888	1888	1888	1888	118
470	20240103	124000	71201985	1888	1888	1888	1888	194
471	20240103	123900	70835713	1888	1879	1888	1879	195
472	20240103	123800	70469095	1879	1879	1879	1879	2
473	20240103	123700	70465337	1879	1879	1879	1879	3
474	20240103	123600	70459700	1879	1879	1879	1879	3
475	20240103	123500	70454063	1879	1879	1879	1879	2
476	20240103	123400	70450305	1880	1876	1880	1868	1322
477	20240103	123300	67976962	1880	1880	1880	1880	2
478	20240103	123200	67973202	1876	1876	1876	1876	43
479	20240103	123100	67892534	1876	1876	1876	1876	2
480	20240103	123000	67888782	1875	1875	1875	1875	4
481	20240103	122900	67881282	1876	1876	1876	1876	2
482	20240103	122800	67877530	1876	1876	1876	1876	2
483	20240103	122700	67873778	1876	1876	1876	1876	2
484	20240103	122600	67870026	1876	1876	1876	1876	2
485	20240103	122500	67866274	1876	1876	1876	1876	2
486	20240103	122400	67862522	1871	1871	1871	1871	1358
487	20240103	122300	65321704	1871	1871	1871	1871	364
488	20240103	122200	64640660	1871	1871	1871	1871	2
489	20240103	122100	64636918	1871	1870	1871	1870	252
490	20240103	122000	64165431	1871	1871	1871	1871	40
491	20240103	121900	64090591	1871	1871	1871	1871	4
492	20240103	121800	64083107	1871	1871	1871	1871	2
493	20240103	121700	64079365	1871	1871	1871	1871	2
494	20240103	121600	64075623	1871	1871	1871	1871	23
495	20240103	121500	64032590	1871	1871	1871	1871	2
496	20240103	121400	64028848	1871	1871	1871	1871	2
497	20240103	121300	64025106	1871	1871	1871	1871	302
498	20240103	121200	63460064	1871	1871	1871	1871	2
499	20240103	121100	63456322	1871	1871	1871	1871	2
500	20240103	121000	63452580	1871	1871	1871	1871	2
501	20240103	120900	63448838	1871	1871	1871	1871	804
502	20240103	120800	61944554	1871	1871	1871	1871	2
503	20240103	120700	61940812	1871	1871	1871	1871	2
504	20240103	120600	61937070	1871	1871	1871	1871	2
505	20240103	120500	61933328	1871	1871	1871	1871	2
506	20240103	120400	61929586	1871	1871	1871	1871	2
507	20240103	120300	61925844	1871	1871	1871	1871	32
508	20240103	120200	61865972	1871	1870	1871	1870	113
509	20240103	120100	61654656	1871	1871	1871	1871	2
510	20240103	120000	61650914	1871	1871	1871	1871	809
511	20240103	115900	60137275	1871	1871	1871	1871	2
512	20240103	115800	60133533	1871	1871	1871	1871	2
513	20240103	115700	60129791	1871	1871	1871	1871	2
514	20240103	115600	60126049	1871	1870	1871	1870	4
515	20240103	115500	60118567	1871	1871	1871	1871	2
516	20240103	115400	60114825	1871	1871	1871	1871	2
517	20240103	115300	60111083	1871	1871	1871	1871	2
518	20240103	115200	60107341	1871	1871	1871	1871	4
519	20240103	115100	60099857	1871	1870	1871	1869	22
520	20240103	115000	60058701	1870	1870	1870	1870	21
521	20240103	114900	60019431	1871	1869	1871	1869	28
522	20240103	114800	59967077	1871	1871	1871	1869	624
523	20240103	114700	58799974	1875	1871	1875	1871	18
524	20240103	114600	58766288	1878	1872	1878	1871	436
525	20240103	114500	57950094	1878	1878	1878	1878	2
526	20240103	114400	57946338	1880	1871	1880	1871	109
527	20240103	114300	57742297	1872	1872	1872	1871	35
528	20240103	114200	57676799	1872	1880	1881	1872	599
529	20240103	114100	56555444	1880	1880	1880	1880	3
530	20240103	114000	56549804	1880	1880	1880	1880	2
531	20240103	113900	56546044	1881	1881	1881	1881	2
532	20240103	113800	56542282	1886	1886	1886	1886	2
533	20240103	113700	56538510	1888	1888	1888	1888	4
534	20240103	113600	56530958	1888	1888	1888	1888	3
535	20240103	113500	56525294	1889	1881	1889	1881	3
536	20240103	113400	56519643	1881	1881	1881	1881	2
537	20240103	113300	56515881	1881	1881	1881	1881	2
538	20240103	113200	56512119	1881	1881	1881	1881	2
539	20240103	113100	56508357	1881	1881	1881	1881	2
540	20240103	113000	56504595	1882	1882	1882	1882	2
541	20240103	112900	56500831	1885	1884	1885	1884	3
542	20240103	112800	56495178	1884	1884	1884	1884	2
543	20240103	112700	56491410	1884	1884	1884	1884	2
544	20240103	112600	56487642	1884	1884	1884	1884	2
545	20240103	112500	56483874	1884	1884	1884	1884	2
546	20240103	112400	56480106	1887	1887	1887	1887	2
547	20240103	112300	56476332	1888	1888	1888	1888	2
548	20240103	112200	56472556	1888	1888	1888	1888	3
549	20240103	112100	56466892	1891	1889	1891	1888	75
550	20240103	112000	56325219	1895	1895	1895	1895	1
551	20240103	111900	56323324	1880	1880	1880	1880	1921
552	20240103	111800	52711844	1880	1880	1880	1880	951
553	20240103	111700	50923964	1880	1880	1880	1880	2
554	20240103	111600	50920204	1880	1880	1880	1880	2
555	20240103	111500	50916444	1880	1880	1880	1880	3
556	20240103	111400	50910804	1880	1880	1880	1880	2
557	20240103	111300	50907044	1880	1880	1880	1880	2
558	20240103	111200	50903284	1880	1880	1880	1880	2
559	20240103	111100	50899524	1880	1880	1880	1880	2
560	20240103	111000	50895764	1880	1880	1880	1880	2
561	20240103	110900	50892004	1880	1880	1880	1880	2
562	20240103	110800	50888244	1880	1880	1880	1880	3
563	20240103	110700	50882604	1880	1880	1880	1880	2
564	20240103	110600	50878844	1880	1880	1880	1880	2
565	20240103	110500	50875084	1880	1880	1880	1880	2
566	20240103	110400	50871324	1880	1880	1880	1880	591
567	20240103	110300	49760244	1880	1880	1880	1880	2
568	20240103	110200	49756484	1880	1880	1880	1880	223
569	20240103	110100	49337244	1880	1880	1880	1880	69
570	20240103	110000	49207524	1880	1880	1880	1880	150
571	20240103	105900	48925524	1880	1880	1880	1880	2
572	20240103	105800	48921764	1880	1880	1880	1880	2
573	20240103	105700	48918004	1880	1880	1880	1880	2
574	20240103	105600	48914244	1880	1874	1880	1874	591
575	20240103	105500	47806692	1874	1880	1880	1874	129
576	20240103	105400	47564928	1880	1880	1880	1880	2
577	20240103	105300	47561168	1880	1880	1880	1880	2
578	20240103	105200	47557408	1880	1880	1880	1880	2
579	20240103	105100	47553648	1880	1880	1880	1880	2
580	20240103	105000	47549888	1880	1880	1880	1880	2
581	20240103	104900	47546128	1880	1880	1880	1880	2
582	20240103	104800	47542368	1880	1880	1880	1880	3
583	20240103	104700	47536728	1880	1880	1880	1880	2
584	20240103	104600	47532968	1880	1880	1880	1880	2
585	20240103	104500	47529208	1880	1880	1880	1880	2
586	20240103	104400	47525448	1880	1880	1880	1880	2
587	20240103	104300	47521688	1880	1880	1880	1880	236
588	20240103	104200	47078008	1880	1880	1880	1880	3
589	20240103	104100	47072368	1880	1880	1880	1880	3
590	20240103	104000	47066728	1880	1880	1880	1880	2
591	20240103	103900	47062968	1880	1880	1880	1880	58
592	20240103	103800	46953928	1880	1880	1880	1880	2
593	20240103	103700	46950168	1880	1880	1880	1880	2
594	20240103	103600	46946408	1880	1880	1880	1880	2
595	20240103	103500	46942648	1880	1880	1880	1880	2
596	20240103	103400	46938888	1872	1880	1880	1872	18
597	20240103	103300	46905168	1880	1880	1880	1880	7
598	20240103	103200	46892008	1872	1881	1881	1872	294
599	20240103	103100	46340893	1888	1888	1888	1888	6
600	20240103	103000	46329565	1883	1883	1883	1883	0
601	20240103	102900	46329565	1883	1883	1883	1883	121
602	20240103	102800	46101722	1883	1883	1883	1883	32
603	20240103	102700	46041466	1883	1883	1883	1883	29
604	20240103	102600	45986859	1883	1883	1883	1883	212
605	20240103	102500	45587663	1883	1883	1883	1883	2
606	20240103	102400	45583897	1883	1883	1883	1883	2
607	20240103	102300	45580131	1883	1881	1883	1881	5
608	20240103	102200	45570722	1881	1880	1881	1880	2
609	20240103	102100	45566961	1881	1881	1881	1881	6
610	20240103	102000	45555675	1882	1879	1882	1879	16
611	20240103	101900	45525602	1877	1877	1877	1877	625
612	20240103	101800	44352477	1877	1877	1877	1877	5
613	20240103	101700	44343092	1880	1879	1880	1879	2
614	20240103	101600	44339333	1879	1879	1879	1879	2
615	20240103	101500	44335575	1877	1877	1877	1877	41
616	20240103	101400	44258618	1878	1877	1878	1877	8
617	20240103	101300	44243596	1880	1880	1880	1879	1179
618	20240103	101200	42027150	1883	1883	1883	1883	2
619	20240103	101100	42023384	1883	1883	1883	1883	2
620	20240103	101000	42019618	1883	1883	1883	1883	5
621	20240103	100900	42010203	1883	1883	1883	1883	5
622	20240103	100800	42000788	1883	1883	1883	1883	385
623	20240103	100700	41275833	1887	1887	1888	1887	83
624	20240103	100600	41119209	1887	1885	1887	1885	3
625	20240103	100500	41113550	1885	1885	1885	1885	2
626	20240103	100400	41109780	1885	1885	1885	1885	2
627	20240103	100300	41106010	1888	1892	1892	1888	1359
628	20240103	100200	38540214	1891	1891	1891	1891	2
629	20240103	100100	38536432	1891	1891	1891	1891	0
630	20240103	100000	38536432	1891	1891	1891	1891	2
631	20240103	095900	38532650	1892	1892	1892	1892	0
632	20240103	095800	38532650	1892	1893	1893	1892	948
633	20240103	095700	36738674	1895	1893	1895	1893	543
634	20240103	095600	35710759	1896	1896	1896	1896	1
635	20240103	095500	35708863	1899	1899	1899	1899	408
636	20240103	095400	34934071	1899	1899	1899	1899	1
637	20240103	095300	34932172	1893	1903	1903	1893	3439
638	20240103	095200	28409358	1903	1903	1903	1901	227
639	20240103	095100	27977463	1904	1904	1904	1904	1
640	20240103	095000	27975559	1906	1907	1907	1906	65
641	20240103	094900	27851606	1907	1907	1907	1907	2
642	20240103	094800	27847792	1907	1907	1907	1907	0
643	20240103	094700	27847792	1907	1907	1907	1907	0
644	20240103	094600	27847792	1907	1907	1907	1907	0
645	20240103	094500	27847792	1907	1907	1907	1907	1
646	20240103	094400	27845885	1906	1906	1906	1906	0
647	20240103	094300	27845885	1906	1903	1906	1903	84
648	20240103	094200	27686030	1903	1903	1903	1903	0
649	20240103	094100	27686030	1903	1903	1903	1903	0
650	20240103	094000	27686030	1903	1903	1903	1903	1
651	20240103	093900	27684127	1903	1903	1903	1903	2
652	20240103	093800	27680321	1904	1904	1904	1904	0
653	20240103	093700	27680321	1904	1904	1904	1904	0
654	20240103	093600	27680321	1904	1904	1904	1904	0
655	20240103	093500	27680321	1904	1904	1904	1904	0
656	20240103	093400	27680321	1904	1905	1905	1904	157
657	20240103	093300	27381248	1905	1905	1905	1905	0
658	20240103	093200	27381248	1905	1905	1905	1905	126
659	20240103	093100	27141218	1905	1905	1905	1905	0
660	20240103	093000	27141218	1905	1905	1905	1905	0
661	20240103	092900	27141218	1905	1914	1914	1905	65
662	20240103	092800	27017264	1913	1913	1913	1913	0
663	20240103	092700	27017264	1913	1913	1913	1913	0
664	20240103	092600	27017264	1913	1913	1913	1913	0
665	20240103	092500	27017264	1913	1913	1913	1913	0
666	20240103	092400	27017264	1913	1913	1913	1913	17
667	20240103	092300	26984743	1913	1913	1913	1913	5
668	20240103	092200	26975178	1914	1914	1914	1914	105
669	20240103	092100	26774208	1901	1901	1901	1901	0
670	20240103	092000	26774208	1901	1901	1901	1901	0
671	20240103	091900	26774208	1901	1901	1901	1901	0
672	20240103	091800	26774208	1901	1901	1901	1901	2
673	20240103	091700	26770406	1900	1900	1900	1900	0
674	20240103	091600	26770406	1900	1900	1900	1900	0
675	20240103	091500	26770406	1900	1900	1900	1900	0
676	20240103	091400	26770406	1900	1905	1918	1900	2300
677	20240103	091300	22398549	1903	1910	1920	1903	306
678	20240103	091200	21814777	1902	1900	1902	1900	950
679	20240103	091100	20009603	1900	1898	1900	1898	1007
680	20240103	091000	18097011	1900	1900	1900	1900	0
681	20240103	090900	18097011	1900	1900	1900	1900	0
682	20240103	090800	18097011	1900	1900	1900	1900	0
683	20240103	090700	18097011	1900	1892	1900	1892	300
684	20240103	090600	17529403	1900	1900	1900	1900	154
685	20240103	090500	17236803	1900	1900	1900	1900	1
686	20240103	090400	17234903	1888	1898	1900	1888	3281
687	20240103	090300	11031794	1888	1888	1898	1888	514
688	20240103	090200	10061352	1888	1888	1888	1888	3500
689	20240103	090100	3453352	1888	1888	1888	1888	395
690	20240103	090000	2707592	1890	1888	1890	1888	1434