KissMeData/207760/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203300	2131972089	1955	1955	1955	1955	44535
3	20240102	203200	2131972089	1955	1955	1955	1955	0
4	20240102	203100	2131972089	1955	1955	1955	1955	0
5	20240102	203000	2131972089	1955	1955	1955	1955	0
6	20240102	202900	2131972089	1955	1955	1955	1955	0
7	20240102	202800	2131972089	1955	1955	1955	1955	0
8	20240102	202700	2131972089	1955	1955	1955	1955	0
9	20240102	202600	2131972089	1955	1955	1955	1955	0
10	20240102	202500	2131972089	1955	1955	1955	1955	0
11	20240102	202400	2131972089	1955	1955	1955	1955	0
12	20240102	202300	2131972089	1955	1955	1955	1955	0
13	20240102	202200	2131972089	1955	1955	1955	1955	0
14	20240102	202100	2131972089	1955	1955	1955	1955	0
15	20240102	202000	2131972089	1955	1955	1955	1955	0
16	20240102	201900	2131972089	1955	1955	1955	1955	0
17	20240102	201800	2131972089	1955	1955	1955	1955	0
18	20240102	201700	2131972089	1955	1955	1955	1955	0
19	20240102	201600	2131972089	1955	1955	1955	1955	0
20	20240102	201500	2131972089	1955	1955	1955	1955	0
21	20240102	201400	2131972089	1955	1955	1955	1955	0
22	20240102	201300	2131972089	1955	1955	1955	1955	0
23	20240102	201200	2131972089	1955	1955	1955	1955	0
24	20240102	201100	2131972089	1955	1955	1955	1955	0
25	20240102	201000	2131972089	1955	1955	1955	1955	0
26	20240102	200900	2131972089	1955	1955	1955	1955	0
27	20240102	200800	2131972089	1955	1955	1955	1955	0
28	20240102	200700	2131972089	1955	1955	1955	1955	0
29	20240102	200600	2131972089	1955	1955	1955	1955	0
30	20240102	200500	2131972089	1955	1955	1955	1955	0
31	20240102	200400	2131972089	1955	1955	1955	1955	0
32	20240102	200300	2131972089	1955	1955	1955	1955	44535
33	20240102	200200	2131972089	1955	1955	1955	1955	0
34	20240102	200100	2131972089	1955	1955	1955	1955	0
35	20240102	200000	2131972089	1955	1955	1955	1955	0
36	20240102	195900	2131972089	1955	1955	1955	1955	0
37	20240102	195800	2131972089	1955	1955	1955	1955	0
38	20240102	195700	2131972089	1955	1955	1955	1955	0
39	20240102	195600	2131972089	1955	1955	1955	1955	0
40	20240102	195500	2131972089	1955	1955	1955	1955	0
41	20240102	195400	2131972089	1955	1955	1955	1955	0
42	20240102	195300	2131972089	1955	1955	1955	1955	0
43	20240102	195200	2131972089	1955	1955	1955	1955	0
44	20240102	195100	2131972089	1955	1955	1955	1955	0
45	20240102	195000	2131972089	1955	1955	1955	1955	0
46	20240102	194900	2131972089	1955	1955	1955	1955	0
47	20240102	194800	2131972089	1955	1955	1955	1955	0
48	20240102	194700	2131972089	1955	1955	1955	1955	0
49	20240102	194600	2131972089	1955	1955	1955	1955	0
50	20240102	194500	2131972089	1955	1955	1955	1955	0
51	20240102	194400	2131972089	1955	1955	1955	1955	0
52	20240102	194300	2131972089	1955	1955	1955	1955	0
53	20240102	194200	2131972089	1955	1955	1955	1955	0
54	20240102	194100	2131972089	1955	1955	1955	1955	0
55	20240102	194000	2131972089	1955	1955	1955	1955	0
56	20240102	193900	2131972089	1955	1955	1955	1955	0
57	20240102	193800	2131972089	1955	1955	1955	1955	0
58	20240102	193700	2131972089	1955	1955	1955	1955	0
59	20240102	193600	2131972089	1955	1955	1955	1955	0
60	20240102	193500	2131972089	1955	1955	1955	1955	0
61	20240102	193400	2131972089	1955	1955	1955	1955	0
62	20240102	193300	2131972089	1955	1955	1955	1955	44535
63	20240102	193200	2131972089	1955	1955	1955	1955	0
64	20240102	193100	2131972089	1955	1955	1955	1955	0
65	20240102	193000	2131972089	1955	1955	1955	1955	0
66	20240102	192900	2131972089	1955	1955	1955	1955	0
67	20240102	192800	2131972089	1955	1955	1955	1955	0
68	20240102	192700	2131972089	1955	1955	1955	1955	0
69	20240102	192600	2131972089	1955	1955	1955	1955	0
70	20240102	192500	2131972089	1955	1955	1955	1955	0
71	20240102	192400	2131972089	1955	1955	1955	1955	0
72	20240102	192300	2131972089	1955	1955	1955	1955	0
73	20240102	192200	2131972089	1955	1955	1955	1955	0
74	20240102	192100	2131972089	1955	1955	1955	1955	0
75	20240102	192000	2131972089	1955	1955	1955	1955	0
76	20240102	191900	2131972089	1955	1955	1955	1955	0
77	20240102	191800	2131972089	1955	1955	1955	1955	0
78	20240102	191700	2131972089	1955	1955	1955	1955	0
79	20240102	191600	2131972089	1955	1955	1955	1955	0
80	20240102	191500	2131972089	1955	1955	1955	1955	0
81	20240102	191400	2131972089	1955	1955	1955	1955	0
82	20240102	191300	2131972089	1955	1955	1955	1955	0
83	20240102	191200	2131972089	1955	1955	1955	1955	0
84	20240102	191100	2131972089	1955	1955	1955	1955	0
85	20240102	191000	2131972089	1955	1955	1955	1955	0
86	20240102	190900	2131972089	1955	1955	1955	1955	0
87	20240102	190800	2131972089	1955	1955	1955	1955	0
88	20240102	190700	2131972089	1955	1955	1955	1955	0
89	20240102	190600	2131972089	1955	1955	1955	1955	0
90	20240102	190500	2131972089	1955	1955	1955	1955	0
91	20240102	190400	2131972089	1955	1955	1955	1955	0
92	20240102	190300	2131972089	1955	1955	1955	1955	44535
93	20240102	190200	2131972089	1955	1955	1955	1955	0
94	20240102	190100	2131972089	1955	1955	1955	1955	0
95	20240102	190000	2131972089	1955	1955	1955	1955	0
96	20240102	185900	2131972089	1955	1955	1955	1955	0
97	20240102	185800	2131972089	1955	1955	1955	1955	0
98	20240102	185700	2131972089	1955	1955	1955	1955	0
99	20240102	185600	2131972089	1955	1955	1955	1955	0
100	20240102	185500	2131972089	1955	1955	1955	1955	0
101	20240102	185400	2131972089	1955	1955	1955	1955	0
102	20240102	185300	2131972089	1955	1955	1955	1955	0
103	20240102	185200	2131972089	1955	1955	1955	1955	0
104	20240102	185100	2131972089	1955	1955	1955	1955	0
105	20240102	185000	2131972089	1955	1955	1955	1955	0
106	20240102	184900	2131972089	1955	1955	1955	1955	0
107	20240102	184800	2131972089	1955	1955	1955	1955	0
108	20240102	184700	2131972089	1955	1955	1955	1955	0
109	20240102	184600	2131972089	1955	1955	1955	1955	0
110	20240102	184500	2131972089	1955	1955	1955	1955	0
111	20240102	184400	2131972089	1955	1955	1955	1955	0
112	20240102	184300	2131972089	1955	1955	1955	1955	0
113	20240102	184200	2131972089	1955	1955	1955	1955	0
114	20240102	184100	2131972089	1955	1955	1955	1955	0
115	20240102	184000	2131972089	1955	1955	1955	1955	0
116	20240102	183900	2131972089	1955	1955	1955	1955	0
117	20240102	183800	2131972089	1955	1955	1955	1955	0
118	20240102	183700	2131972089	1955	1955	1955	1955	0
119	20240102	183600	2131972089	1955	1955	1955	1955	0
120	20240102	183500	2131972089	1955	1955	1955	1955	0
121	20240102	183400	2131972089	1955	1955	1955	1955	0
122	20240102	183300	2131972089	1955	1955	1955	1955	44535
123	20240102	183200	2131972089	1955	1955	1955	1955	0
124	20240102	183100	2131972089	1955	1955	1955	1955	0
125	20240102	183000	2131972089	1955	1955	1955	1955	0
126	20240102	182900	2131972089	1955	1955	1955	1955	0
127	20240102	182800	2131972089	1955	1955	1955	1955	0
128	20240102	182700	2131972089	1955	1955	1955	1955	0
129	20240102	182600	2131972089	1955	1955	1955	1955	0
130	20240102	182500	2131972089	1955	1955	1955	1955	0
131	20240102	182400	2131972089	1955	1955	1955	1955	0
132	20240102	182300	2131972089	1955	1955	1955	1955	0
133	20240102	182200	2131972089	1955	1955	1955	1955	0
134	20240102	182100	2131972089	1955	1955	1955	1955	0
135	20240102	182000	2131972089	1955	1955	1955	1955	0
136	20240102	181900	2131972089	1955	1955	1955	1955	0
137	20240102	181800	2131972089	1955	1955	1955	1955	0
138	20240102	181700	2131972089	1955	1955	1955	1955	0
139	20240102	181600	2131972089	1955	1955	1955	1955	0
140	20240102	181500	2131972089	1955	1955	1955	1955	0
141	20240102	181400	2131972089	1955	1955	1955	1955	0
142	20240102	181300	2131972089	1955	1955	1955	1955	0
143	20240102	181200	2131972089	1955	1955	1955	1955	0
144	20240102	181100	2131972089	1955	1955	1955	1955	0
145	20240102	181000	2131972089	1955	1955	1955	1955	0
146	20240102	180900	2131972089	1955	1955	1955	1955	0
147	20240102	180800	2131972089	1955	1955	1955	1955	0
148	20240102	180700	2131972089	1955	1955	1955	1955	0
149	20240102	180600	2131972089	1955	1955	1955	1955	0
150	20240102	180500	2131972089	1955	1955	1955	1955	0
151	20240102	180400	2131972089	1955	1955	1955	1955	0
152	20240102	180300	2131972089	1955	1955	1955	1955	44535
153	20240102	180200	2131972089	1955	1955	1955	1955	0
154	20240102	180100	2131972089	1955	1955	1955	1955	0
155	20240102	180000	2131972089	1955	1955	1955	1955	0
156	20240102	175900	2131972089	1955	1955	1955	1955	0
157	20240102	175800	2131972089	1955	1955	1955	1955	0
158	20240102	175700	2131972089	1955	1955	1955	1955	0
159	20240102	175600	2131972089	1955	1955	1955	1955	0
160	20240102	175500	2131972089	1955	1955	1955	1955	0
161	20240102	175400	2131972089	1955	1955	1955	1955	0
162	20240102	175300	2131972089	1955	1955	1955	1955	0
163	20240102	175200	2131972089	1955	1955	1955	1955	0
164	20240102	175100	2131972089	1955	1955	1955	1955	0
165	20240102	175000	2131972089	1955	1955	1955	1955	0
166	20240102	174900	2131972089	1955	1955	1955	1955	0
167	20240102	174800	2131972089	1955	1955	1955	1955	0
168	20240102	174700	2131972089	1955	1955	1955	1955	0
169	20240102	174600	2131972089	1955	1955	1955	1955	0
170	20240102	174500	2131972089	1955	1955	1955	1955	0
171	20240102	174400	2131972089	1955	1955	1955	1955	0
172	20240102	174300	2131972089	1955	1955	1955	1955	0
173	20240102	174200	2131972089	1955	1955	1955	1955	0
174	20240102	174100	2131972089	1955	1955	1955	1955	0
175	20240102	174000	2131972089	1955	1955	1955	1955	0
176	20240102	173900	2131972089	1955	1955	1955	1955	0
177	20240102	173800	2131972089	1955	1955	1955	1955	0
178	20240102	173700	2131972089	1955	1955	1955	1955	0
179	20240102	173600	2131972089	1955	1955	1955	1955	0
180	20240102	173500	2131972089	1955	1955	1955	1955	0
181	20240102	173400	2131972089	1955	1955	1955	1955	0
182	20240102	173300	2131972089	1955	1955	1955	1955	44535
183	20240102	173200	2131972089	1955	1955	1955	1955	0
184	20240102	173100	2131972089	1955	1955	1955	1955	0
185	20240102	173000	2131972089	1955	1955	1955	1955	0
186	20240102	172900	2131972089	1955	1955	1955	1955	0
187	20240102	172800	2131972089	1955	1955	1955	1955	0
188	20240102	172700	2131972089	1955	1955	1955	1955	0
189	20240102	172600	2131972089	1955	1955	1955	1955	0
190	20240102	172500	2131972089	1955	1955	1955	1955	0
191	20240102	172400	2131972089	1955	1955	1955	1955	0
192	20240102	172300	2131972089	1955	1955	1955	1955	0
193	20240102	172200	2131972089	1955	1955	1955	1955	0
194	20240102	172100	2131972089	1955	1955	1955	1955	0
195	20240102	172000	2131972089	1955	1955	1955	1955	0
196	20240102	171900	2131972089	1955	1955	1955	1955	0
197	20240102	171800	2131972089	1955	1955	1955	1955	0
198	20240102	171700	2131972089	1955	1955	1955	1955	0
199	20240102	171600	2131972089	1955	1955	1955	1955	0
200	20240102	171500	2131972089	1955	1955	1955	1955	0
201	20240102	171400	2131972089	1955	1955	1955	1955	0
202	20240102	171300	2131972089	1955	1955	1955	1955	0
203	20240102	171200	2131972089	1955	1955	1955	1955	0
204	20240102	171100	2131972089	1955	1955	1955	1955	0
205	20240102	171000	2131972089	1955	1955	1955	1955	0
206	20240102	170900	2131972089	1955	1955	1955	1955	0
207	20240102	170800	2131972089	1955	1955	1955	1955	0
208	20240102	170700	2131972089	1955	1955	1955	1955	0
209	20240102	170600	2131972089	1955	1955	1955	1955	0
210	20240102	170500	2131972089	1955	1955	1955	1955	0
211	20240102	170400	2131972089	1955	1955	1955	1955	0
212	20240102	170300	2131972089	1955	1955	1955	1955	44535
213	20240102	170200	2131972089	1955	1955	1955	1955	0
214	20240102	170100	2131972089	1955	1955	1955	1955	0
215	20240102	170000	2131972089	1955	1955	1955	1955	0
216	20240102	165900	2131972089	1955	1955	1955	1955	0
217	20240102	165800	2131972089	1955	1955	1955	1955	0
218	20240102	165700	2131972089	1955	1955	1955	1955	0
219	20240102	165600	2131972089	1955	1955	1955	1955	0
220	20240102	165500	2131972089	1955	1955	1955	1955	0
221	20240102	165400	2131972089	1955	1955	1955	1955	0
222	20240102	165300	2131972089	1955	1955	1955	1955	0
223	20240102	165200	2131972089	1955	1955	1955	1955	0
224	20240102	165100	2131972089	1955	1955	1955	1955	0
225	20240102	165000	2131972089	1955	1955	1955	1955	0
226	20240102	164900	2131972089	1955	1955	1955	1955	0
227	20240102	164800	2131972089	1955	1955	1955	1955	0
228	20240102	164700	2131972089	1955	1955	1955	1955	0
229	20240102	164600	2131972089	1955	1955	1955	1955	0
230	20240102	164500	2131972089	1955	1955	1955	1955	0
231	20240102	164400	2131972089	1955	1955	1955	1955	0
232	20240102	164300	2131972089	1955	1955	1955	1955	0
233	20240102	164200	2131972089	1955	1955	1955	1955	0
234	20240102	164100	2131972089	1955	1955	1955	1955	0
235	20240102	164000	2131972089	1955	1955	1955	1955	0
236	20240102	163900	2131972089	1955	1955	1955	1955	0
237	20240102	163800	2131972089	1955	1955	1955	1955	0
238	20240102	163700	2131972089	1955	1955	1955	1955	0
239	20240102	163600	2131972089	1955	1955	1955	1955	0
240	20240102	163500	2131972089	1955	1955	1955	1955	0
241	20240102	163400	2131972089	1955	1955	1955	1955	0
242	20240102	163300	2131972089	1955	1955	1955	1955	44535
243	20240102	163200	2131972089	1955	1955	1955	1955	0
244	20240102	163100	2131972089	1955	1955	1955	1955	0
245	20240102	163000	2131972089	1955	1955	1955	1955	0
246	20240102	162900	2131972089	1955	1955	1955	1955	0
247	20240102	162800	2131972089	1955	1955	1955	1955	0
248	20240102	162700	2131972089	1955	1955	1955	1955	0
249	20240102	162600	2131972089	1955	1955	1955	1955	0
250	20240102	162500	2131972089	1955	1955	1955	1955	0
251	20240102	162400	2131972089	1955	1955	1955	1955	0
252	20240102	162300	2131972089	1955	1955	1955	1955	0
253	20240102	162200	2131972089	1955	1955	1955	1955	0
254	20240102	162100	2131972089	1955	1955	1955	1955	0
255	20240102	162000	2131972089	1955	1955	1955	1955	0
256	20240102	161900	2131972089	1955	1955	1955	1955	0
257	20240102	161800	2131972089	1955	1955	1955	1955	0
258	20240102	161700	2131972089	1955	1955	1955	1955	0
259	20240102	161600	2131972089	1955	1955	1955	1955	0
260	20240102	161500	2131972089	1955	1955	1955	1955	0
261	20240102	161400	2131972089	1955	1955	1955	1955	0
262	20240102	161300	2131972089	1955	1955	1955	1955	0
263	20240102	161200	2131972089	1955	1955	1955	1955	0
264	20240102	161100	2131972089	1955	1955	1955	1955	0
265	20240102	161000	2131972089	1955	1955	1955	1955	0
266	20240102	160900	2131972089	1955	1955	1955	1955	0
267	20240102	160800	2131972089	1955	1955	1955	1955	0
268	20240102	160700	2131972089	1955	1955	1955	1955	0
269	20240102	160600	2131972089	1955	1955	1955	1955	0
270	20240102	160500	2131972089	1955	1955	1955	1955	0
271	20240102	160400	2131972089	1955	1955	1955	1955	0
272	20240102	160300	2131972089	1955	1955	1955	1955	44535
273	20240102	160200	2131972089	1955	1955	1955	1955	0
274	20240102	160100	2131972089	1955	1955	1955	1955	0
275	20240102	160000	2131972089	1955	1955	1955	1955	0
276	20240102	155900	2131972089	1955	1955	1955	1955	0
277	20240102	155800	2131972089	1955	1955	1955	1955	0
278	20240102	155700	2131972089	1955	1955	1955	1955	0
279	20240102	155600	2131972089	1955	1955	1955	1955	0
280	20240102	155500	2131972089	1955	1955	1955	1955	0
281	20240102	155400	2131972089	1955	1955	1955	1955	0
282	20240102	155300	2131972089	1955	1955	1955	1955	0
283	20240102	155200	2131972089	1955	1955	1955	1955	0
284	20240102	155100	2131972089	1955	1955	1955	1955	0
285	20240102	155000	2131972089	1955	1955	1955	1955	0
286	20240102	154900	2131972089	1955	1955	1955	1955	0
287	20240102	154800	2131972089	1955	1955	1955	1955	0
288	20240102	154700	2131972089	1955	1955	1955	1955	0
289	20240102	154600	2131972089	1955	1955	1955	1955	0
290	20240102	154500	2131972089	1955	1955	1955	1955	0
291	20240102	154400	2131972089	1955	1955	1955	1955	0
292	20240102	154300	2131972089	1955	1955	1955	1955	0
293	20240102	154200	2131972089	1955	1955	1955	1955	0
294	20240102	154100	2131972089	1955	1955	1955	1955	0
295	20240102	154000	2131972089	1955	1955	1955	1955	0
296	20240102	153900	2131972089	1955	1955	1955	1955	0
297	20240102	153800	2131972089	1955	1955	1955	1955	0
298	20240102	153700	2131972089	1955	1955	1955	1955	0
299	20240102	153600	2131972089	1955	1955	1955	1955	0
300	20240102	153500	2131972089	1955	1955	1955	1955	0
301	20240102	153400	2131972089	1955	1955	1955	1955	0
302	20240102	153300	2131972089	1955	1955	1955	1955	44535
303	20240102	153200	2131972089	1955	1955	1955	1955	0
304	20240102	153100	2131972089	1955	1955	1955	1955	0
305	20240102	153000	2131972089	1955	1955	1955	1955	44535
306	20240102	152900	2044906164	1951	1951	1951	1951	0
307	20240102	152800	2044906164	1951	1951	1951	1951	0
308	20240102	152700	2044906164	1951	1951	1951	1951	0
309	20240102	152600	2044906164	1951	1951	1951	1951	0
310	20240102	152500	2044906164	1951	1951	1951	1951	0
311	20240102	152400	2044906164	1951	1951	1951	1951	0
312	20240102	152300	2044906164	1951	1951	1951	1951	0
313	20240102	152200	2044906164	1951	1951	1951	1951	0
314	20240102	152100	2044906164	1951	1951	1951	1951	0
315	20240102	152000	2044906164	1951	1951	1951	1951	0
316	20240102	151900	2044906164	1951	1943	1951	1943	36320
317	20240102	151800	1974168893	1936	1940	1943	1936	20271
318	20240102	151700	1934862893	1942	1941	1942	1940	3629
319	20240102	151600	1927815417	1942	1942	1942	1942	1
320	20240102	151500	1927813475	1939	1940	1942	1939	7979
321	20240102	151400	1912321069	1940	1942	1942	1938	4419
322	20240102	151300	1903752170	1942	1941	1943	1940	7563
323	20240102	151200	1889066139	1941	1940	1941	1940	4022
324	20240102	151100	1881262899	1940	1940	1940	1940	2775
325	20240102	151000	1875879399	1940	1937	1940	1937	666
326	20240102	150900	1874588801	1939	1936	1941	1936	15092
327	20240102	150800	1845353518	1936	1936	1938	1936	502
328	20240102	150700	1844380890	1936	1935	1938	1935	6100
329	20240102	150600	1832563364	1935	1937	1937	1935	3201
330	20240102	150500	1826368615	1936	1935	1936	1934	4549
331	20240102	150400	1817565989	1934	1932	1935	1932	1425
332	20240102	150300	1814812635	1932	1933	1935	1931	1645
333	20240102	150200	1811629701	1930	1933	1933	1929	6488
334	20240102	150100	1799100510	1933	1933	1933	1933	900
335	20240102	150000	1797360810	1933	1934	1939	1933	1984
336	20240102	145900	1793521752	1934	1935	1935	1933	1690
337	20240102	145800	1790253160	1934	1939	1939	1933	2945
338	20240102	145700	1784544777	1939	1931	1940	1931	27739
339	20240102	145600	1730770131	1932	1929	1934	1928	4962
340	20240102	145500	1721178050	1934	1938	1938	1929	1795
341	20240102	145400	1717704019	1940	1931	1940	1930	27669
342	20240102	145300	1664114831	1930	1929	1930	1929	1262
343	20240102	145200	1661679903	1929	1927	1929	1926	1160
344	20240102	145100	1659443532	1926	1926	1927	1926	1185
345	20240102	145000	1657160632	1926	1926	1926	1925	1571
346	20240102	144900	1654135959	1926	1925	1927	1925	980
347	20240102	144800	1652248370	1925	1928	1928	1925	1220
348	20240102	144700	1649897423	1929	1930	1930	1927	492
349	20240102	144600	1648948562	1932	1930	1932	1928	205
350	20240102	144500	1648553184	1930	1937	1937	1930	4296
351	20240102	144400	1640247660	1937	1936	1938	1933	4924
352	20240102	144300	1630712966	1936	1936	1937	1934	2859
353	20240102	144200	1625178179	1937	1932	1937	1932	2277
354	20240102	144100	1620770219	1932	1923	1932	1923	6112
355	20240102	144000	1608980532	1923	1924	1924	1923	268
356	20240102	143900	1608465005	1925	1930	1930	1916	6719
357	20240102	143800	1595572983	1930	1924	1930	1923	19615
358	20240102	143700	1557778963	1923	1920	1923	1920	1580
359	20240102	143600	1554743728	1920	1916	1920	1916	718
360	20240102	143500	1553366954	1916	1916	1916	1916	484
361	20240102	143400	1552439610	1917	1917	1917	1917	542
362	20240102	143300	1551400596	1920	1919	1920	1919	4001
363	20240102	143200	1543719424	1919	1918	1919	1918	1403
364	20240102	143100	1541027096	1918	1918	1919	1916	104
365	20240102	143000	1540827819	1916	1915	1916	1915	1661
366	20240102	142900	1537646788	1916	1918	1918	1916	2222
367	20240102	142800	1533388186	1918	1919	1919	1918	252
368	20240102	142700	1532904849	1919	1918	1919	1918	1409
369	20240102	142600	1530201886	1918	1918	1918	1918	45
370	20240102	142500	1530115576	1915	1920	1920	1915	41
371	20240102	142400	1530036917	1920	1916	1920	1913	319
372	20240102	142300	1529425881	1920	1921	1921	1920	2
373	20240102	142200	1529422040	1916	1921	1921	1910	90536
374	20240102	142100	1355730768	1925	1925	1926	1920	20367
375	20240102	142000	1316603310	1925	1925	1925	1925	102
376	20240102	141900	1316406960	1925	1926	1926	1925	5270
377	20240102	141800	1306261220	1926	1926	1927	1925	1693
378	20240102	141700	1303001147	1926	1926	1927	1926	1752
379	20240102	141600	1299626584	1926	1925	1926	1925	1199
380	20240102	141500	1297317817	1926	1927	1927	1926	225
381	20240102	141400	1296884367	1927	1926	1927	1925	404
382	20240102	141300	1296106163	1926	1925	1926	1925	817
383	20240102	141200	1294532735	1925	1925	1925	1923	1811
384	20240102	141100	1291048637	1925	1925	1926	1925	197
385	20240102	141000	1290669406	1924	1926	1927	1924	679
386	20240102	140900	1289362054	1926	1927	1928	1926	1524
387	20240102	140800	1286424457	1927	1927	1928	1927	1997
388	20240102	140700	1282574877	1927	1928	1928	1924	355
389	20240102	140600	1281890981	1929	1925	1929	1924	6655
390	20240102	140500	1269070319	1923	1924	1925	1922	1415
391	20240102	140400	1266348663	1924	1924	1925	1924	2048
392	20240102	140300	1262408164	1925	1924	1925	1923	2628
393	20240102	140200	1257352226	1924	1924	1926	1924	2416
394	20240102	140100	1252703690	1924	1923	1924	1915	6736
395	20240102	140000	1239787335	1923	1918	1928	1917	17318
396	20240102	135900	1206524187	1917	1913	1917	1913	13484
397	20240102	135800	1180688622	1912	1910	1912	1909	3411
398	20240102	135700	1174171224	1909	1910	1910	1909	1674
399	20240102	135600	1170974726	1910	1909	1910	1909	1634
400	20240102	135500	1167854169	1907	1907	1907	1907	423
401	20240102	135400	1167047508	1909	1907	1909	1907	1305
402	20240102	135300	1164558267	1907	1905	1907	1904	937
403	20240102	135200	1162771978	1905	1905	1905	1905	0
404	20240102	135100	1162771978	1905	1907	1907	1905	264
405	20240102	135000	1162268636	1907	1905	1907	1904	857
406	20240102	134900	1160636579	1905	1905	1905	1905	1
407	20240102	134800	1160634674	1905	1906	1906	1905	381
408	20240102	134700	1159908638	1908	1908	1908	1908	500
409	20240102	134600	1158954638	1908	1908	1909	1908	150
410	20240102	134500	1158668309	1904	1904	1904	1904	22
411	20240102	134400	1158626421	1904	1903	1904	1903	505
412	20240102	134300	1157665401	1903	1906	1910	1903	16162
413	20240102	134200	1126827941	1902	1902	1906	1902	3780
414	20240102	134100	1119625488	1905	1902	1905	1902	257
415	20240102	134000	1119136203	1902	1903	1904	1902	7761
416	20240102	133900	1104367799	1904	1904	1904	1903	2288
417	20240102	133800	1100011847	1904	1906	1906	1904	1863
418	20240102	133700	1096462364	1906	1905	1906	1905	1574
419	20240102	133600	1093462343	1905	1900	1905	1900	10663
420	20240102	133500	1073171215	1901	1901	1901	1901	759
421	20240102	133400	1071728356	1901	1901	1901	1901	60
422	20240102	133300	1071614296	1900	1903	1903	1900	260
423	20240102	133200	1071119519	1903	1903	1903	1903	0
424	20240102	133100	1071119519	1903	1903	1903	1903	13
425	20240102	133000	1071094780	1899	1899	1899	1899	271
426	20240102	132900	1070580151	1904	1904	1904	1904	1150
427	20240102	132800	1068390551	1899	1897	1899	1897	11
428	20240102	132700	1068369682	1896	1896	1896	1896	10
429	20240102	132600	1068350722	1896	1904	1904	1896	200
430	20240102	132500	1067970002	1903	1904	1904	1903	48
431	20240102	132400	1067878657	1904	1895	1904	1895	230
432	20240102	132300	1067441904	1899	1893	1899	1893	303
433	20240102	132200	1066866525	1893	1902	1902	1893	4489
434	20240102	132100	1058341188	1902	1902	1904	1902	1230
435	20240102	132000	1056001624	1904	1904	1904	1902	918
436	20240102	131900	1054254547	1904	1905	1905	1902	3666
437	20240102	131800	1047274409	1902	1902	1902	1902	334
438	20240102	131700	1046639141	1902	1900	1902	1899	13698
439	20240102	131600	1020613713	1900	1900	1900	1900	7
440	20240102	131500	1020600413	1899	1899	1899	1892	7855
441	20240102	131400	1005689956	1899	1899	1900	1899	612
442	20240102	131300	1004527738	1899	1899	1899	1892	7638
443	20240102	131200	990074542	1899	1899	1899	1899	68
444	20240102	131100	989945410	1899	1899	1899	1899	2
445	20240102	131000	989941612	1899	1899	1899	1899	382
446	20240102	130900	989216194	1891	1898	1899	1891	1962
447	20240102	130800	985506014	1899	1890	1899	1890	601
448	20240102	130700	984365976	1889	1889	1889	1889	0
449	20240102	130600	984365976	1889	1898	1898	1889	10112
450	20240102	130500	965210697	1899	1900	1900	1899	3920
451	20240102	130400	957765633	1900	1902	1902	1900	786
452	20240102	130300	956271853	1902	1902	1902	1902	52
453	20240102	130200	956172949	1902	1902	1902	1902	20
454	20240102	130100	956134909	1902	1902	1902	1902	2634
455	20240102	130000	951125041	1902	1904	1904	1902	767
456	20240102	125900	949665366	1904	1904	1904	1904	624
457	20240102	125800	948477270	1904	1905	1905	1904	1073
458	20240102	125700	946433235	1905	1906	1906	1905	37
459	20240102	125600	946362723	1906	1906	1906	1906	982
460	20240102	125500	944491031	1906	1906	1906	1905	7119
461	20240102	125400	930927961	1906	1905	1906	1905	1391
462	20240102	125300	928276796	1905	1905	1905	1905	20
463	20240102	125200	928238696	1904	1905	1905	1904	1047
464	20240102	125100	926244277	1905	1906	1907	1905	1021
465	20240102	125000	924298232	1907	1906	1907	1905	271
466	20240102	124900	923781729	1906	1906	1906	1906	970
467	20240102	124800	921932909	1906	1906	1906	1906	518
468	20240102	124700	920945601	1906	1907	1907	1906	727
469	20240102	124600	919559272	1905	1905	1905	1904	95
470	20240102	124500	919378337	1907	1907	1907	1907	0
471	20240102	124400	919378337	1907	1907	1910	1904	10769
472	20240102	124300	898817240	1904	1910	1910	1903	3058
473	20240102	124200	892990429	1909	1898	1909	1898	19254
474	20240102	124100	856296788	1898	1898	1898	1897	207
475	20240102	124000	855904106	1897	1896	1897	1896	691
476	20240102	123900	854593969	1897	1899	1899	1897	7
477	20240102	123800	854580684	1896	1899	1899	1896	20834
478	20240102	123700	815074516	1900	1899	1900	1899	5850
479	20240102	123600	803960519	1900	1901	1901	1900	908
480	20240102	123500	802234621	1902	1902	1902	1902	3
481	20240102	123400	802228915	1901	1902	1902	1900	3928
482	20240102	123300	794762983	1901	1901	1901	1901	500
483	20240102	123200	793812483	1902	1901	1902	1900	1080
484	20240102	123100	791759064	1901	1902	1902	1901	2006
485	20240102	123000	787945053	1902	1902	1902	1902	2089
486	20240102	122900	783971775	1902	1903	1903	1902	230
487	20240102	122800	783534306	1902	1903	1903	1902	6082
488	20240102	122700	771961271	1903	1902	1903	1902	1367
489	20240102	122600	769360629	1902	1904	1904	1902	3610
490	20240102	122500	762489244	1905	1904	1905	1904	168
491	20240102	122400	762169270	1904	1905	1906	1904	1354
492	20240102	122300	759588698	1905	1904	1905	1903	1903
493	20240102	122200	755964679	1905	1905	1906	1905	771
494	20240102	122100	754495873	1905	1905	1905	1903	827
495	20240102	122000	752922057	1905	1902	1905	1902	5417
496	20240102	121900	742604354	1904	1902	1904	1902	961
497	20240102	121800	740775437	1902	1900	1902	1900	10337
498	20240102	121700	721128520	1900	1898	1900	1896	19906
499	20240102	121600	683319320	1896	1894	1897	1894	11929
500	20240102	121500	660709436	1894	1894	1894	1893	637
501	20240102	121400	659502988	1895	1893	1895	1893	8560
502	20240102	121300	643284243	1894	1890	1894	1890	6092
503	20240102	121200	631757973	1891	1891	1891	1891	0
504	20240102	121100	631757973	1891	1888	1891	1887	181
505	20240102	121000	631416333	1888	1891	1891	1887	200
506	20240102	120900	631038711	1891	1891	1891	1891	2
507	20240102	120800	631034929	1891	1891	1891	1891	500
508	20240102	120700	630089429	1891	1891	1891	1891	0
509	20240102	120600	630089429	1891	1892	1892	1891	114
510	20240102	120500	629873755	1891	1891	1892	1886	7386
511	20240102	120400	615912252	1892	1892	1892	1892	67
512	20240102	120300	615785488	1893	1893	1893	1892	72
513	20240102	120200	615649242	1893	1892	1893	1892	3243
514	20240102	120100	609512030	1892	1892	1892	1892	3051
515	20240102	120000	603739538	1892	1888	1892	1888	29361
516	20240102	115900	548264857	1887	1886	1887	1886	1618
517	20240102	115800	545211692	1886	1883	1886	1883	274
518	20240102	115700	544695591	1882	1882	1882	1882	0
519	20240102	115600	544695591	1882	1882	1882	1882	767
520	20240102	115500	543252097	1882	1885	1885	1882	4808
521	20240102	115400	534199923	1885	1885	1885	1883	2005
522	20240102	115300	530424494	1885	1885	1885	1885	29
523	20240102	115200	530369829	1885	1884	1885	1884	159
524	20240102	115100	530070193	1884	1884	1884	1884	140
525	20240102	115000	529806433	1884	1885	1885	1884	162
526	20240102	114900	529501224	1886	1883	1886	1883	161
527	20240102	114800	529197894	1886	1883	1886	1883	5
528	20240102	114700	529188476	1886	1887	1887	1886	296
529	20240102	114600	528629956	1887	1887	1887	1887	863
530	20240102	114500	527001475	1887	1887	1887	1887	147
531	20240102	114400	526724086	1887	1888	1888	1887	3001
532	20240102	114300	521058199	1888	1887	1888	1887	105
533	20240102	114200	520860062	1887	1888	1888	1887	251
534	20240102	114100	520386405	1887	1888	1888	1887	505
535	20240102	114000	519433270	1889	1887	1889	1887	265
536	20240102	113900	518932687	1889	1888	1889	1888	564
537	20240102	113800	517867591	1888	1882	1888	1882	574
538	20240102	113700	516784822	1882	1882	1882	1882	10
539	20240102	113600	516766002	1882	1887	1887	1882	3734
540	20240102	113500	509720340	1887	1888	1888	1887	7169
541	20240102	113400	496187455	1888	1888	1889	1888	4471
542	20240102	113300	487744504	1887	1882	1887	1882	12251
543	20240102	113200	464663113	1880	1880	1880	1880	0
544	20240102	113100	464663113	1880	1881	1881	1880	15996
545	20240102	113000	434590008	1883	1881	1883	1881	956
546	20240102	112900	432790270	1882	1882	1884	1882	2841
547	20240102	112800	427441199	1881	1880	1881	1877	1806
548	20240102	112700	424044911	1880	1877	1880	1877	1013
549	20240102	112600	422140501	1877	1877	1877	1877	350
550	20240102	112500	421483551	1877	1876	1877	1876	222
551	20240102	112400	421066894	1876	1876	1876	1876	1000
552	20240102	112300	419190894	1876	1876	1876	1876	0
553	20240102	112200	419190894	1876	1876	1876	1876	0
554	20240102	112100	419190894	1876	1879	1880	1876	1341
555	20240102	112000	416673565	1880	1885	1885	1880	1787
556	20240102	111900	413310922	1885	1880	1885	1880	16330
557	20240102	111800	382599877	1880	1876	1880	1875	10285
558	20240102	111700	363285642	1876	1868	1876	1868	9973
559	20240102	111600	344594616	1866	1867	1867	1866	34
560	20240102	111500	344531157	1875	1875	1875	1875	1526
561	20240102	111400	341669907	1875	1875	1875	1875	0
562	20240102	111300	341669907	1875	1875	1875	1875	100
563	20240102	111200	341482407	1875	1873	1875	1872	11591
564	20240102	111100	319761378	1872	1872	1872	1872	1061
565	20240102	111000	317775186	1865	1870	1872	1865	1199
566	20240102	110900	315533358	1864	1864	1873	1864	1083
567	20240102	110800	313509408	1864	1867	1867	1864	6121
568	20240102	110700	302096878	1874	1870	1874	1870	67
569	20240102	110600	301971344	1865	1865	1865	1865	0
570	20240102	110500	301971344	1865	1865	1865	1865	112
571	20240102	110400	301762464	1864	1866	1866	1864	6504
572	20240102	110300	289636375	1865	1870	1870	1865	1547
573	20240102	110200	286744964	1870	1870	1870	1870	501
574	20240102	110100	285808094	1874	1870	1874	1870	3601
575	20240102	110000	279062420	1863	1865	1865	1863	1575
576	20240102	105900	276127630	1869	1864	1869	1864	279
577	20240102	105800	275607569	1864	1863	1864	1863	2544
578	20240102	105700	270867231	1863	1863	1863	1862	2707
579	20240102	105600	265824091	1863	1863	1863	1863	3682
580	20240102	105500	258964525	1863	1864	1864	1863	105
581	20240102	105400	258768908	1865	1867	1867	1865	1258
582	20240102	105300	256421137	1867	1873	1875	1863	1332
583	20240102	105200	253936612	1873	1876	1876	1873	113
584	20240102	105100	253724959	1876	1879	1880	1876	6363
585	20240102	105000	241765884	1879	1869	1879	1869	13485
586	20240102	104900	216493037	1869	1864	1869	1864	3234
587	20240102	104800	210455067	1863	1864	1864	1863	268
588	20240102	104700	209955665	1864	1864	1864	1863	761
589	20240102	104600	208537211	1863	1864	1864	1863	165
590	20240102	104500	208229814	1863	1863	1863	1863	350
591	20240102	104400	207577764	1862	1862	1862	1862	213
592	20240102	104300	207181158	1861	1861	1861	1861	0
593	20240102	104200	207181158	1861	1861	1861	1861	100
594	20240102	104100	206995058	1861	1861	1861	1861	120
595	20240102	104000	206771738	1861	1861	1862	1861	1348
596	20240102	103900	204262705	1861	1861	1861	1861	1724
597	20240102	103800	201054341	1861	1860	1861	1860	3140
598	20240102	103700	195211320	1859	1861	1861	1859	888
599	20240102	103600	193559639	1861	1862	1862	1861	6051
600	20240102	103500	182298113	1862	1862	1862	1862	0
601	20240102	103400	182298113	1862	1862	1862	1862	2505
602	20240102	103300	177633803	1862	1863	1863	1862	2816
603	20240102	103200	172388406	1862	1862	1862	1862	0
604	20240102	103100	172388406	1862	1862	1862	1862	102
605	20240102	103000	172198482	1862	1864	1864	1862	1188
606	20240102	102900	169985818	1863	1863	1863	1863	207
607	20240102	102800	169600177	1862	1862	1862	1862	2453
608	20240102	102700	165032691	1861	1862	1862	1861	4964
609	20240102	102600	155793723	1868	1862	1868	1862	154
610	20240102	102500	155506939	1862	1865	1865	1862	4297
611	20240102	102400	147499889	1865	1868	1868	1865	2313
612	20240102	102300	143184344	1868	1866	1868	1866	595
613	20240102	102200	142073974	1866	1865	1866	1865	1362
614	20240102	102100	139533287	1865	1868	1868	1865	129
615	20240102	102000	139292458	1868	1868	1868	1868	1000
616	20240102	101900	137424458	1868	1868	1868	1866	3522
617	20240102	101800	130845459	1868	1868	1868	1867	148
618	20240102	101700	130568996	1868	1865	1868	1865	1218
619	20240102	101600	128297096	1864	1864	1864	1864	170
620	20240102	101500	127980216	1864	1865	1865	1864	793
621	20240102	101400	126501792	1865	1865	1865	1865	1113
622	20240102	101300	124426047	1865	1875	1875	1865	402
623	20240102	101200	123675797	1875	1873	1875	1864	3210
624	20240102	101100	117661621	1865	1864	1865	1863	1737
625	20240102	101000	114423374	1865	1865	1865	1861	1191
626	20240102	100900	112206335	1865	1871	1875	1865	3483
627	20240102	100800	105689907	1871	1868	1871	1868	903
628	20240102	100700	104001245	1868	1871	1871	1868	2132
629	20240102	100600	100018469	1871	1859	1872	1859	15680
630	20240102	100500	70771711	1859	1859	1859	1859	3
631	20240102	100400	70766134	1850	1851	1851	1850	598
632	20240102	100300	69659814	1850	1850	1860	1850	4840
633	20240102	100200	60693184	1860	1860	1861	1859	1851
634	20240102	100100	57250644	1861	1847	1861	1845	15634
635	20240102	100000	28294976	1845	1862	1862	1845	15242