KissMeData/452670/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213100	12527743	1955	1955	1955	1955	112
3	20240102	213000	12527743	1955	1955	1955	1955	0
4	20240102	212900	12527743	1955	1955	1955	1955	0
5	20240102	212800	12527743	1955	1955	1955	1955	0
6	20240102	212700	12527743	1955	1955	1955	1955	0
7	20240102	212600	12527743	1955	1955	1955	1955	0
8	20240102	212500	12527743	1955	1955	1955	1955	0
9	20240102	212400	12527743	1955	1955	1955	1955	0
10	20240102	212300	12527743	1955	1955	1955	1955	0
11	20240102	212200	12527743	1955	1955	1955	1955	0
12	20240102	212100	12527743	1955	1955	1955	1955	0
13	20240102	212000	12527743	1955	1955	1955	1955	0
14	20240102	211900	12527743	1955	1955	1955	1955	0
15	20240102	211800	12527743	1955	1955	1955	1955	0
16	20240102	211700	12527743	1955	1955	1955	1955	0
17	20240102	211600	12527743	1955	1955	1955	1955	0
18	20240102	211500	12527743	1955	1955	1955	1955	0
19	20240102	211400	12527743	1955	1955	1955	1955	0
20	20240102	211300	12527743	1955	1955	1955	1955	0
21	20240102	211200	12527743	1955	1955	1955	1955	0
22	20240102	211100	12527743	1955	1955	1955	1955	0
23	20240102	211000	12527743	1955	1955	1955	1955	0
24	20240102	210900	12527743	1955	1955	1955	1955	0
25	20240102	210800	12527743	1955	1955	1955	1955	0
26	20240102	210700	12527743	1955	1955	1955	1955	0
27	20240102	210600	12527743	1955	1955	1955	1955	0
28	20240102	210500	12527743	1955	1955	1955	1955	0
29	20240102	210400	12527743	1955	1955	1955	1955	0
30	20240102	210300	12527743	1955	1955	1955	1955	0
31	20240102	210200	12527743	1955	1955	1955	1955	0
32	20240102	210100	12527743	1955	1955	1955	1955	112
33	20240102	210000	12527743	1955	1955	1955	1955	0
34	20240102	205900	12527743	1955	1955	1955	1955	0
35	20240102	205800	12527743	1955	1955	1955	1955	0
36	20240102	205700	12527743	1955	1955	1955	1955	0
37	20240102	205600	12527743	1955	1955	1955	1955	0
38	20240102	205500	12527743	1955	1955	1955	1955	0
39	20240102	205400	12527743	1955	1955	1955	1955	0
40	20240102	205300	12527743	1955	1955	1955	1955	0
41	20240102	205200	12527743	1955	1955	1955	1955	0
42	20240102	205100	12527743	1955	1955	1955	1955	0
43	20240102	205000	12527743	1955	1955	1955	1955	0
44	20240102	204900	12527743	1955	1955	1955	1955	0
45	20240102	204800	12527743	1955	1955	1955	1955	0
46	20240102	204700	12527743	1955	1955	1955	1955	0
47	20240102	204600	12527743	1955	1955	1955	1955	0
48	20240102	204500	12527743	1955	1955	1955	1955	0
49	20240102	204400	12527743	1955	1955	1955	1955	0
50	20240102	204300	12527743	1955	1955	1955	1955	0
51	20240102	204200	12527743	1955	1955	1955	1955	0
52	20240102	204100	12527743	1955	1955	1955	1955	0
53	20240102	204000	12527743	1955	1955	1955	1955	0
54	20240102	203900	12527743	1955	1955	1955	1955	0
55	20240102	203800	12527743	1955	1955	1955	1955	0
56	20240102	203700	12527743	1955	1955	1955	1955	0
57	20240102	203600	12527743	1955	1955	1955	1955	0
58	20240102	203500	12527743	1955	1955	1955	1955	0
59	20240102	203400	12527743	1955	1955	1955	1955	0
60	20240102	203300	12527743	1955	1955	1955	1955	0
61	20240102	203200	12527743	1955	1955	1955	1955	0
62	20240102	203100	12527743	1955	1955	1955	1955	112
63	20240102	203000	12527743	1955	1955	1955	1955	0
64	20240102	202900	12527743	1955	1955	1955	1955	0
65	20240102	202800	12527743	1955	1955	1955	1955	0
66	20240102	202700	12527743	1955	1955	1955	1955	0
67	20240102	202600	12527743	1955	1955	1955	1955	0
68	20240102	202500	12527743	1955	1955	1955	1955	0
69	20240102	202400	12527743	1955	1955	1955	1955	0
70	20240102	202300	12527743	1955	1955	1955	1955	0
71	20240102	202200	12527743	1955	1955	1955	1955	0
72	20240102	202100	12527743	1955	1955	1955	1955	0
73	20240102	202000	12527743	1955	1955	1955	1955	0
74	20240102	201900	12527743	1955	1955	1955	1955	0
75	20240102	201800	12527743	1955	1955	1955	1955	0
76	20240102	201700	12527743	1955	1955	1955	1955	0
77	20240102	201600	12527743	1955	1955	1955	1955	0
78	20240102	201500	12527743	1955	1955	1955	1955	0
79	20240102	201400	12527743	1955	1955	1955	1955	0
80	20240102	201300	12527743	1955	1955	1955	1955	0
81	20240102	201200	12527743	1955	1955	1955	1955	0
82	20240102	201100	12527743	1955	1955	1955	1955	0
83	20240102	201000	12527743	1955	1955	1955	1955	0
84	20240102	200900	12527743	1955	1955	1955	1955	0
85	20240102	200800	12527743	1955	1955	1955	1955	0
86	20240102	200700	12527743	1955	1955	1955	1955	0
87	20240102	200600	12527743	1955	1955	1955	1955	0
88	20240102	200500	12527743	1955	1955	1955	1955	0
89	20240102	200400	12527743	1955	1955	1955	1955	0
90	20240102	200300	12527743	1955	1955	1955	1955	0
91	20240102	200200	12527743	1955	1955	1955	1955	0
92	20240102	200100	12527743	1955	1955	1955	1955	112
93	20240102	200000	12527743	1955	1955	1955	1955	0
94	20240102	195900	12527743	1955	1955	1955	1955	0
95	20240102	195800	12527743	1955	1955	1955	1955	0
96	20240102	195700	12527743	1955	1955	1955	1955	0
97	20240102	195600	12527743	1955	1955	1955	1955	0
98	20240102	195500	12527743	1955	1955	1955	1955	0
99	20240102	195400	12527743	1955	1955	1955	1955	0
100	20240102	195300	12527743	1955	1955	1955	1955	0
101	20240102	195200	12527743	1955	1955	1955	1955	0
102	20240102	195100	12527743	1955	1955	1955	1955	0
103	20240102	195000	12527743	1955	1955	1955	1955	0
104	20240102	194900	12527743	1955	1955	1955	1955	0
105	20240102	194800	12527743	1955	1955	1955	1955	0
106	20240102	194700	12527743	1955	1955	1955	1955	0
107	20240102	194600	12527743	1955	1955	1955	1955	0
108	20240102	194500	12527743	1955	1955	1955	1955	0
109	20240102	194400	12527743	1955	1955	1955	1955	0
110	20240102	194300	12527743	1955	1955	1955	1955	0
111	20240102	194200	12527743	1955	1955	1955	1955	0
112	20240102	194100	12527743	1955	1955	1955	1955	0
113	20240102	194000	12527743	1955	1955	1955	1955	0
114	20240102	193900	12527743	1955	1955	1955	1955	0
115	20240102	193800	12527743	1955	1955	1955	1955	0
116	20240102	193700	12527743	1955	1955	1955	1955	0
117	20240102	193600	12527743	1955	1955	1955	1955	0
118	20240102	193500	12527743	1955	1955	1955	1955	0
119	20240102	193400	12527743	1955	1955	1955	1955	0
120	20240102	193300	12527743	1955	1955	1955	1955	0
121	20240102	193200	12527743	1955	1955	1955	1955	0
122	20240102	193100	12527743	1955	1955	1955	1955	112
123	20240102	193000	12527743	1955	1955	1955	1955	0
124	20240102	192900	12527743	1955	1955	1955	1955	0
125	20240102	192800	12527743	1955	1955	1955	1955	0
126	20240102	192700	12527743	1955	1955	1955	1955	0
127	20240102	192600	12527743	1955	1955	1955	1955	0
128	20240102	192500	12527743	1955	1955	1955	1955	0
129	20240102	192400	12527743	1955	1955	1955	1955	0
130	20240102	192300	12527743	1955	1955	1955	1955	0
131	20240102	192200	12527743	1955	1955	1955	1955	0
132	20240102	192100	12527743	1955	1955	1955	1955	0
133	20240102	192000	12527743	1955	1955	1955	1955	0
134	20240102	191900	12527743	1955	1955	1955	1955	0
135	20240102	191800	12527743	1955	1955	1955	1955	0
136	20240102	191700	12527743	1955	1955	1955	1955	0
137	20240102	191600	12527743	1955	1955	1955	1955	0
138	20240102	191500	12527743	1955	1955	1955	1955	0
139	20240102	191400	12527743	1955	1955	1955	1955	0
140	20240102	191300	12527743	1955	1955	1955	1955	0
141	20240102	191200	12527743	1955	1955	1955	1955	0
142	20240102	191100	12527743	1955	1955	1955	1955	0
143	20240102	191000	12527743	1955	1955	1955	1955	0
144	20240102	190900	12527743	1955	1955	1955	1955	0
145	20240102	190800	12527743	1955	1955	1955	1955	0
146	20240102	190700	12527743	1955	1955	1955	1955	0
147	20240102	190600	12527743	1955	1955	1955	1955	0
148	20240102	190500	12527743	1955	1955	1955	1955	0
149	20240102	190400	12527743	1955	1955	1955	1955	0
150	20240102	190300	12527743	1955	1955	1955	1955	0
151	20240102	190200	12527743	1955	1955	1955	1955	0
152	20240102	190100	12527743	1955	1955	1955	1955	112
153	20240102	190000	12527743	1955	1955	1955	1955	0
154	20240102	185900	12527743	1955	1955	1955	1955	0
155	20240102	185800	12527743	1955	1955	1955	1955	0
156	20240102	185700	12527743	1955	1955	1955	1955	0
157	20240102	185600	12527743	1955	1955	1955	1955	0
158	20240102	185500	12527743	1955	1955	1955	1955	0
159	20240102	185400	12527743	1955	1955	1955	1955	0
160	20240102	185300	12527743	1955	1955	1955	1955	0
161	20240102	185200	12527743	1955	1955	1955	1955	0
162	20240102	185100	12527743	1955	1955	1955	1955	0
163	20240102	185000	12527743	1955	1955	1955	1955	0
164	20240102	184900	12527743	1955	1955	1955	1955	0
165	20240102	184800	12527743	1955	1955	1955	1955	0
166	20240102	184700	12527743	1955	1955	1955	1955	0
167	20240102	184600	12527743	1955	1955	1955	1955	0
168	20240102	184500	12527743	1955	1955	1955	1955	0
169	20240102	184400	12527743	1955	1955	1955	1955	0
170	20240102	184300	12527743	1955	1955	1955	1955	0
171	20240102	184200	12527743	1955	1955	1955	1955	0
172	20240102	184100	12527743	1955	1955	1955	1955	0
173	20240102	184000	12527743	1955	1955	1955	1955	0
174	20240102	183900	12527743	1955	1955	1955	1955	0
175	20240102	183800	12527743	1955	1955	1955	1955	0
176	20240102	183700	12527743	1955	1955	1955	1955	0
177	20240102	183600	12527743	1955	1955	1955	1955	0
178	20240102	183500	12527743	1955	1955	1955	1955	0
179	20240102	183400	12527743	1955	1955	1955	1955	0
180	20240102	183300	12527743	1955	1955	1955	1955	0
181	20240102	183200	12527743	1955	1955	1955	1955	0
182	20240102	183100	12527743	1955	1955	1955	1955	112
183	20240102	183000	12527743	1955	1955	1955	1955	0
184	20240102	182900	12527743	1955	1955	1955	1955	0
185	20240102	182800	12527743	1955	1955	1955	1955	0
186	20240102	182700	12527743	1955	1955	1955	1955	0
187	20240102	182600	12527743	1955	1955	1955	1955	0
188	20240102	182500	12527743	1955	1955	1955	1955	0
189	20240102	182400	12527743	1955	1955	1955	1955	0
190	20240102	182300	12527743	1955	1955	1955	1955	0
191	20240102	182200	12527743	1955	1955	1955	1955	0
192	20240102	182100	12527743	1955	1955	1955	1955	0
193	20240102	182000	12527743	1955	1955	1955	1955	0
194	20240102	181900	12527743	1955	1955	1955	1955	0
195	20240102	181800	12527743	1955	1955	1955	1955	0
196	20240102	181700	12527743	1955	1955	1955	1955	0
197	20240102	181600	12527743	1955	1955	1955	1955	0
198	20240102	181500	12527743	1955	1955	1955	1955	0
199	20240102	181400	12527743	1955	1955	1955	1955	0
200	20240102	181300	12527743	1955	1955	1955	1955	0
201	20240102	181200	12527743	1955	1955	1955	1955	0
202	20240102	181100	12527743	1955	1955	1955	1955	0
203	20240102	181000	12527743	1955	1955	1955	1955	0
204	20240102	180900	12527743	1955	1955	1955	1955	0
205	20240102	180800	12527743	1955	1955	1955	1955	0
206	20240102	180700	12527743	1955	1955	1955	1955	0
207	20240102	180600	12527743	1955	1955	1955	1955	0
208	20240102	180500	12527743	1955	1955	1955	1955	0
209	20240102	180400	12527743	1955	1955	1955	1955	0
210	20240102	180300	12527743	1955	1955	1955	1955	0
211	20240102	180200	12527743	1955	1955	1955	1955	0
212	20240102	180100	12527743	1955	1955	1955	1955	112
213	20240102	180000	12527743	1955	1955	1955	1955	0
214	20240102	175900	12527743	1955	1955	1955	1955	0
215	20240102	175800	12527743	1955	1955	1955	1955	0
216	20240102	175700	12527743	1955	1955	1955	1955	0
217	20240102	175600	12527743	1955	1955	1955	1955	0
218	20240102	175500	12527743	1955	1955	1955	1955	0
219	20240102	175400	12527743	1955	1955	1955	1955	0
220	20240102	175300	12527743	1955	1955	1955	1955	0
221	20240102	175200	12527743	1955	1955	1955	1955	0
222	20240102	175100	12527743	1955	1955	1955	1955	0
223	20240102	175000	12527743	1955	1955	1955	1955	0
224	20240102	174900	12527743	1955	1955	1955	1955	0
225	20240102	174800	12527743	1955	1955	1955	1955	0
226	20240102	174700	12527743	1955	1955	1955	1955	0
227	20240102	174600	12527743	1955	1955	1955	1955	0
228	20240102	174500	12527743	1955	1955	1955	1955	0
229	20240102	174400	12527743	1955	1955	1955	1955	0
230	20240102	174300	12527743	1955	1955	1955	1955	0
231	20240102	174200	12527743	1955	1955	1955	1955	0
232	20240102	174100	12527743	1955	1955	1955	1955	0
233	20240102	174000	12527743	1955	1955	1955	1955	0
234	20240102	173900	12527743	1955	1955	1955	1955	0
235	20240102	173800	12527743	1955	1955	1955	1955	0
236	20240102	173700	12527743	1955	1955	1955	1955	0
237	20240102	173600	12527743	1955	1955	1955	1955	0
238	20240102	173500	12527743	1955	1955	1955	1955	0
239	20240102	173400	12527743	1955	1955	1955	1955	0
240	20240102	173300	12527743	1955	1955	1955	1955	0
241	20240102	173200	12527743	1955	1955	1955	1955	0
242	20240102	173100	12527743	1955	1955	1955	1955	112
243	20240102	173000	12527743	1955	1955	1955	1955	0
244	20240102	172900	12527743	1955	1955	1955	1955	0
245	20240102	172800	12527743	1955	1955	1955	1955	0
246	20240102	172700	12527743	1955	1955	1955	1955	0
247	20240102	172600	12527743	1955	1955	1955	1955	0
248	20240102	172500	12527743	1955	1955	1955	1955	0
249	20240102	172400	12527743	1955	1955	1955	1955	0
250	20240102	172300	12527743	1955	1955	1955	1955	0
251	20240102	172200	12527743	1955	1955	1955	1955	0
252	20240102	172100	12527743	1955	1955	1955	1955	0
253	20240102	172000	12527743	1955	1955	1955	1955	0
254	20240102	171900	12527743	1955	1955	1955	1955	0
255	20240102	171800	12527743	1955	1955	1955	1955	0
256	20240102	171700	12527743	1955	1955	1955	1955	0
257	20240102	171600	12527743	1955	1955	1955	1955	0
258	20240102	171500	12527743	1955	1955	1955	1955	0
259	20240102	171400	12527743	1955	1955	1955	1955	0
260	20240102	171300	12527743	1955	1955	1955	1955	0
261	20240102	171200	12527743	1955	1955	1955	1955	0
262	20240102	171100	12527743	1955	1955	1955	1955	0
263	20240102	171000	12527743	1955	1955	1955	1955	0
264	20240102	170900	12527743	1955	1955	1955	1955	0
265	20240102	170800	12527743	1955	1955	1955	1955	0
266	20240102	170700	12527743	1955	1955	1955	1955	0
267	20240102	170600	12527743	1955	1955	1955	1955	0
268	20240102	170500	12527743	1955	1955	1955	1955	0
269	20240102	170400	12527743	1955	1955	1955	1955	0
270	20240102	170300	12527743	1955	1955	1955	1955	0
271	20240102	170200	12527743	1955	1955	1955	1955	0
272	20240102	170100	12527743	1955	1955	1955	1955	112
273	20240102	170000	12527743	1955	1955	1955	1955	0
274	20240102	165900	12527743	1955	1955	1955	1955	0
275	20240102	165800	12527743	1955	1955	1955	1955	0
276	20240102	165700	12527743	1955	1955	1955	1955	0
277	20240102	165600	12527743	1955	1955	1955	1955	0
278	20240102	165500	12527743	1955	1955	1955	1955	0
279	20240102	165400	12527743	1955	1955	1955	1955	0
280	20240102	165300	12527743	1955	1955	1955	1955	0
281	20240102	165200	12527743	1955	1955	1955	1955	0
282	20240102	165100	12527743	1955	1955	1955	1955	0
283	20240102	165000	12527743	1955	1955	1955	1955	0
284	20240102	164900	12527743	1955	1955	1955	1955	0
285	20240102	164800	12527743	1955	1955	1955	1955	0
286	20240102	164700	12527743	1955	1955	1955	1955	0
287	20240102	164600	12527743	1955	1955	1955	1955	0
288	20240102	164500	12527743	1955	1955	1955	1955	0
289	20240102	164400	12527743	1955	1955	1955	1955	0
290	20240102	164300	12527743	1955	1955	1955	1955	0
291	20240102	164200	12527743	1955	1955	1955	1955	0
292	20240102	164100	12527743	1955	1955	1955	1955	0
293	20240102	164000	12527743	1955	1955	1955	1955	0
294	20240102	163900	12527743	1955	1955	1955	1955	0
295	20240102	163800	12527743	1955	1955	1955	1955	0
296	20240102	163700	12527743	1955	1955	1955	1955	0
297	20240102	163600	12527743	1955	1955	1955	1955	0
298	20240102	163500	12527743	1955	1955	1955	1955	0
299	20240102	163400	12527743	1955	1955	1955	1955	0
300	20240102	163300	12527743	1955	1955	1955	1955	0
301	20240102	163200	12527743	1955	1955	1955	1955	0
302	20240102	163100	12527743	1955	1955	1955	1955	112
303	20240102	163000	12527743	1955	1955	1955	1955	0
304	20240102	162900	12527743	1955	1955	1955	1955	0
305	20240102	162800	12527743	1955	1955	1955	1955	0
306	20240102	162700	12527743	1955	1955	1955	1955	0
307	20240102	162600	12527743	1955	1955	1955	1955	0
308	20240102	162500	12527743	1955	1955	1955	1955	0
309	20240102	162400	12527743	1955	1955	1955	1955	0
310	20240102	162300	12527743	1955	1955	1955	1955	0
311	20240102	162200	12527743	1955	1955	1955	1955	0
312	20240102	162100	12527743	1955	1955	1955	1955	0
313	20240102	162000	12527743	1955	1955	1955	1955	0
314	20240102	161900	12527743	1955	1955	1955	1955	0
315	20240102	161800	12527743	1955	1955	1955	1955	0
316	20240102	161700	12527743	1955	1955	1955	1955	0
317	20240102	161600	12527743	1955	1955	1955	1955	0
318	20240102	161500	12527743	1955	1955	1955	1955	0
319	20240102	161400	12527743	1955	1955	1955	1955	0
320	20240102	161300	12527743	1955	1955	1955	1955	0
321	20240102	161200	12527743	1955	1955	1955	1955	0
322	20240102	161100	12527743	1955	1955	1955	1955	0
323	20240102	161000	12527743	1955	1955	1955	1955	0
324	20240102	160900	12527743	1955	1955	1955	1955	0
325	20240102	160800	12527743	1955	1955	1955	1955	0
326	20240102	160700	12527743	1955	1955	1955	1955	0
327	20240102	160600	12527743	1955	1955	1955	1955	0
328	20240102	160500	12527743	1955	1955	1955	1955	0
329	20240102	160400	12527743	1955	1955	1955	1955	0
330	20240102	160300	12527743	1955	1955	1955	1955	0
331	20240102	160200	12527743	1955	1955	1955	1955	0
332	20240102	160100	12527743	1955	1955	1955	1955	112
333	20240102	160000	12527743	1955	1955	1955	1955	0
334	20240102	155900	12527743	1955	1955	1955	1955	0
335	20240102	155800	12527743	1955	1955	1955	1955	0
336	20240102	155700	12527743	1955	1955	1955	1955	0
337	20240102	155600	12527743	1955	1955	1955	1955	0
338	20240102	155500	12527743	1955	1955	1955	1955	0
339	20240102	155400	12527743	1955	1955	1955	1955	0
340	20240102	155300	12527743	1955	1955	1955	1955	0
341	20240102	155200	12527743	1955	1955	1955	1955	0
342	20240102	155100	12527743	1955	1955	1955	1955	0
343	20240102	155000	12527743	1955	1955	1955	1955	0
344	20240102	154900	12527743	1955	1955	1955	1955	0
345	20240102	154800	12527743	1955	1955	1955	1955	0
346	20240102	154700	12527743	1955	1955	1955	1955	0
347	20240102	154600	12527743	1955	1955	1955	1955	0
348	20240102	154500	12527743	1955	1955	1955	1955	0
349	20240102	154400	12527743	1955	1955	1955	1955	0
350	20240102	154300	12527743	1955	1955	1955	1955	0
351	20240102	154200	12527743	1955	1955	1955	1955	0
352	20240102	154100	12527743	1955	1955	1955	1955	0
353	20240102	154000	12527743	1955	1955	1955	1955	0
354	20240102	153900	12527743	1955	1955	1955	1955	0
355	20240102	153800	12527743	1955	1955	1955	1955	0
356	20240102	153700	12527743	1955	1955	1955	1955	0
357	20240102	153600	12527743	1955	1955	1955	1955	0
358	20240102	153500	12527743	1955	1955	1955	1955	0
359	20240102	153400	12527743	1955	1955	1955	1955	0
360	20240102	153300	12527743	1955	1955	1955	1955	0
361	20240102	153200	12527743	1955	1955	1955	1955	0
362	20240102	153100	12527743	1955	1955	1955	1955	112
363	20240102	153000	12527743	1955	1955	1955	1955	112
364	20240102	152900	12308783	1954	1954	1954	1954	0
365	20240102	152800	12308783	1954	1954	1954	1954	0
366	20240102	152700	12308783	1954	1954	1954	1954	0
367	20240102	152600	12308783	1954	1954	1954	1954	0
368	20240102	152500	12308783	1954	1954	1954	1954	0
369	20240102	152400	12308783	1954	1954	1954	1954	0
370	20240102	152300	12308783	1954	1954	1954	1954	0
371	20240102	152200	12308783	1954	1954	1954	1954	0
372	20240102	152100	12308783	1954	1954	1954	1954	0
373	20240102	152000	12308783	1954	1954	1954	1954	0
374	20240102	151900	12308783	1954	1954	1954	1954	0
375	20240102	151800	12308783	1954	1954	1954	1954	0
376	20240102	151700	12308783	1954	1954	1954	1954	24
377	20240102	151600	12261887	1954	1954	1954	1954	24
378	20240102	151500	12214991	1954	1954	1954	1954	1
379	20240102	151400	12213037	1955	1955	1955	1955	0
380	20240102	151300	12213037	1955	1955	1955	1955	52
381	20240102	151200	12111377	1954	1954	1954	1954	0
382	20240102	151100	12111377	1954	1954	1954	1954	0
383	20240102	151000	12111377	1954	1954	1954	1954	0
384	20240102	150900	12111377	1954	1954	1954	1954	0
385	20240102	150800	12111377	1954	1954	1954	1954	0
386	20240102	150700	12111377	1954	1954	1954	1954	0
387	20240102	150600	12111377	1954	1954	1954	1954	0
388	20240102	150500	12111377	1954	1954	1954	1954	0
389	20240102	150400	12111377	1954	1954	1954	1954	0
390	20240102	150300	12111377	1954	1954	1954	1954	0
391	20240102	150200	12111377	1954	1954	1954	1954	0
392	20240102	150100	12111377	1954	1954	1954	1954	217
393	20240102	150000	11687359	1954	1954	1954	1954	0
394	20240102	145900	11687359	1954	1954	1954	1954	0
395	20240102	145800	11687359	1954	1954	1954	1954	0
396	20240102	145700	11687359	1954	1954	1954	1954	0
397	20240102	145600	11687359	1954	1954	1954	1954	0
398	20240102	145500	11687359	1954	1954	1954	1954	0
399	20240102	145400	11687359	1954	1954	1954	1954	0
400	20240102	145300	11687359	1954	1954	1954	1954	81
401	20240102	145200	11529085	1954	1954	1954	1954	0
402	20240102	145100	11529085	1954	1954	1954	1954	0
403	20240102	145000	11529085	1954	1954	1954	1954	0
404	20240102	144900	11529085	1954	1954	1954	1954	2
405	20240102	144800	11525177	1954	1954	1954	1954	0
406	20240102	144700	11525177	1954	1954	1954	1954	511
407	20240102	144600	10526683	1953	1953	1953	1953	0
408	20240102	144500	10526683	1953	1953	1953	1953	1
409	20240102	144400	10524730	1953	1953	1953	1953	0
410	20240102	144300	10524730	1953	1953	1953	1953	0
411	20240102	144200	10524730	1953	1953	1953	1953	0
412	20240102	144100	10524730	1953	1953	1953	1953	0
413	20240102	144000	10524730	1953	1953	1953	1953	0
414	20240102	143900	10524730	1953	1953	1953	1953	0
415	20240102	143800	10524730	1953	1953	1953	1953	0
416	20240102	143700	10524730	1953	1953	1953	1953	0
417	20240102	143600	10524730	1953	1953	1953	1953	0
418	20240102	143500	10524730	1953	1953	1953	1953	0
419	20240102	143400	10524730	1953	1953	1953	1953	0
420	20240102	143300	10524730	1953	1953	1953	1953	0
421	20240102	143200	10524730	1953	1953	1953	1953	0
422	20240102	143100	10524730	1953	1953	1953	1953	0
423	20240102	143000	10524730	1953	1953	1953	1953	0
424	20240102	142900	10524730	1953	1953	1953	1953	1
425	20240102	142800	10522777	1953	1953	1953	1953	0
426	20240102	142700	10522777	1953	1953	1953	1953	0
427	20240102	142600	10522777	1953	1953	1953	1953	1
428	20240102	142500	10520824	1953	1953	1953	1953	0
429	20240102	142400	10520824	1953	1953	1953	1953	0
430	20240102	142300	10520824	1953	1953	1953	1953	1
431	20240102	142200	10518871	1953	1953	1953	1953	0
432	20240102	142100	10518871	1953	1953	1953	1953	0
433	20240102	142000	10518871	1953	1953	1953	1953	1
434	20240102	141900	10516918	1953	1953	1953	1953	0
435	20240102	141800	10516918	1953	1953	1953	1953	0
436	20240102	141700	10516918	1953	1953	1953	1953	1
437	20240102	141600	10514965	1953	1953	1953	1953	0
438	20240102	141500	10514965	1953	1953	1953	1953	0
439	20240102	141400	10514965	1953	1953	1953	1953	0
440	20240102	141300	10514965	1953	1953	1953	1953	1
441	20240102	141200	10513012	1953	1953	1953	1953	0
442	20240102	141100	10513012	1953	1953	1953	1953	0
443	20240102	141000	10513012	1953	1953	1953	1953	1
444	20240102	140900	10511059	1953	1953	1953	1953	0
445	20240102	140800	10511059	1953	1953	1953	1953	0
446	20240102	140700	10511059	1953	1953	1953	1953	0
447	20240102	140600	10511059	1953	1953	1953	1953	0
448	20240102	140500	10511059	1953	1953	1953	1953	35
449	20240102	140400	10442704	1953	1953	1953	1953	0
450	20240102	140300	10442704	1953	1953	1953	1953	0
451	20240102	140200	10442704	1953	1953	1953	1953	0
452	20240102	140100	10442704	1953	1953	1953	1953	0
453	20240102	140000	10442704	1953	1953	1953	1953	0
454	20240102	135900	10442704	1953	1953	1953	1953	0
455	20240102	135800	10442704	1953	1953	1953	1953	0
456	20240102	135700	10442704	1953	1953	1953	1953	0
457	20240102	135600	10442704	1953	1953	1953	1953	0
458	20240102	135500	10442704	1953	1953	1953	1953	1
459	20240102	135400	10440751	1953	1953	1953	1953	2011
460	20240102	135300	6513268	1953	1953	1953	1953	0
461	20240102	135200	6513268	1953	1953	1953	1953	1
462	20240102	135100	6511315	1954	1954	1954	1954	0
463	20240102	135000	6511315	1954	1954	1954	1954	0
464	20240102	134900	6511315	1954	1954	1954	1954	0
465	20240102	134800	6511315	1954	1954	1954	1954	0
466	20240102	134700	6511315	1954	1954	1954	1954	0
467	20240102	134600	6511315	1954	1954	1954	1954	0
468	20240102	134500	6511315	1954	1954	1954	1954	0
469	20240102	134400	6511315	1954	1954	1954	1954	0
470	20240102	134300	6511315	1954	1954	1954	1954	0
471	20240102	134200	6511315	1954	1954	1954	1954	0
472	20240102	134100	6511315	1954	1954	1954	1954	0
473	20240102	134000	6511315	1954	1954	1954	1954	0
474	20240102	133900	6511315	1954	1954	1954	1954	0
475	20240102	133800	6511315	1954	1954	1954	1954	0
476	20240102	133700	6511315	1954	1954	1954	1954	0
477	20240102	133600	6511315	1954	1954	1954	1954	0
478	20240102	133500	6511315	1954	1954	1954	1954	51
479	20240102	133400	6411661	1954	1954	1954	1954	0
480	20240102	133300	6411661	1954	1954	1954	1954	0
481	20240102	133200	6411661	1954	1954	1954	1954	0
482	20240102	133100	6411661	1954	1954	1954	1954	0
483	20240102	133000	6411661	1954	1954	1954	1954	0
484	20240102	132900	6411661	1954	1954	1954	1954	0
485	20240102	132800	6411661	1954	1954	1954	1954	0
486	20240102	132700	6411661	1954	1954	1954	1954	0
487	20240102	132600	6411661	1954	1954	1954	1954	0
488	20240102	132500	6411661	1954	1954	1954	1954	0
489	20240102	132400	6411661	1954	1954	1954	1954	4
490	20240102	132300	6403845	1954	1954	1954	1954	0
491	20240102	132200	6403845	1954	1954	1954	1954	0
492	20240102	132100	6403845	1954	1954	1954	1954	0
493	20240102	132000	6403845	1954	1954	1954	1954	82
494	20240102	131900	6243617	1953	1953	1953	1953	0
495	20240102	131800	6243617	1953	1953	1953	1953	0
496	20240102	131700	6243617	1953	1953	1953	1953	0
497	20240102	131600	6243617	1953	1953	1953	1953	0
498	20240102	131500	6243617	1953	1953	1953	1953	303
499	20240102	131400	5651858	1952	1952	1952	1952	0
500	20240102	131300	5651858	1952	1952	1952	1952	0
501	20240102	131200	5651858	1952	1952	1952	1952	0
502	20240102	131100	5651858	1952	1952	1952	1952	0
503	20240102	131000	5651858	1952	1952	1952	1952	0
504	20240102	130900	5651858	1952	1952	1952	1952	0
505	20240102	130800	5651858	1952	1952	1952	1952	0
506	20240102	130700	5651858	1952	1952	1952	1952	849
507	20240102	130600	3994610	1952	1952	1952	1952	0
508	20240102	130500	3994610	1952	1952	1952	1952	0
509	20240102	130400	3994610	1952	1952	1952	1952	0
510	20240102	130300	3994610	1952	1952	1952	1952	0
511	20240102	130200	3994610	1952	1952	1952	1952	0
512	20240102	130100	3994610	1952	1952	1952	1952	0
513	20240102	130000	3994610	1952	1952	1952	1952	0
514	20240102	125900	3994610	1952	1952	1952	1952	0
515	20240102	125800	3994610	1952	1952	1952	1952	0
516	20240102	125700	3994610	1952	1952	1952	1952	0
517	20240102	125600	3994610	1952	1952	1952	1952	0
518	20240102	125500	3994610	1952	1952	1952	1952	0
519	20240102	125400	3994610	1952	1952	1952	1952	0
520	20240102	125300	3994610	1952	1952	1952	1952	0
521	20240102	125200	3994610	1952	1952	1952	1952	0
522	20240102	125100	3994610	1952	1952	1952	1952	0
523	20240102	125000	3994610	1952	1952	1952	1952	0
524	20240102	124900	3994610	1952	1952	1952	1952	0
525	20240102	124800	3994610	1952	1952	1952	1952	25
526	20240102	124700	3945810	1952	1952	1952	1952	0
527	20240102	124600	3945810	1952	1952	1952	1952	0
528	20240102	124500	3945810	1952	1952	1952	1952	0
529	20240102	124400	3945810	1952	1952	1952	1952	0
530	20240102	124300	3945810	1952	1952	1952	1952	0
531	20240102	124200	3945810	1952	1952	1952	1952	0
532	20240102	124100	3945810	1952	1952	1952	1952	0
533	20240102	124000	3945810	1952	1952	1952	1952	0
534	20240102	123900	3945810	1952	1952	1952	1952	0
535	20240102	123800	3945810	1952	1952	1952	1952	0
536	20240102	123700	3945810	1952	1952	1952	1952	0
537	20240102	123600	3945810	1952	1952	1952	1952	25
538	20240102	123500	3897010	1951	1951	1951	1951	0
539	20240102	123400	3897010	1951	1951	1951	1951	0
540	20240102	123300	3897010	1951	1951	1951	1951	0
541	20240102	123200	3897010	1951	1951	1951	1951	0
542	20240102	123100	3897010	1951	1951	1951	1951	0
543	20240102	123000	3897010	1951	1951	1951	1951	0
544	20240102	122900	3897010	1951	1951	1951	1951	0
545	20240102	122800	3897010	1951	1951	1951	1951	0
546	20240102	122700	3897010	1951	1951	1951	1951	50
547	20240102	122600	3799460	1952	1952	1952	1952	0
548	20240102	122500	3799460	1952	1952	1952	1952	0
549	20240102	122400	3799460	1952	1952	1952	1952	0
550	20240102	122300	3799460	1952	1952	1952	1952	0
551	20240102	122200	3799460	1952	1952	1952	1952	0
552	20240102	122100	3799460	1952	1952	1952	1952	0
553	20240102	122000	3799460	1952	1952	1952	1952	0
554	20240102	121900	3799460	1952	1952	1952	1952	0
555	20240102	121800	3799460	1952	1952	1952	1952	0
556	20240102	121700	3799460	1952	1952	1952	1952	0
557	20240102	121600	3799460	1952	1952	1952	1952	0
558	20240102	121500	3799460	1952	1952	1952	1952	0
559	20240102	121400	3799460	1952	1952	1952	1952	0
560	20240102	121300	3799460	1952	1952	1952	1952	0
561	20240102	121200	3799460	1952	1952	1952	1952	0
562	20240102	121100	3799460	1952	1952	1952	1952	0
563	20240102	121000	3799460	1952	1952	1952	1952	0
564	20240102	120900	3799460	1952	1952	1952	1952	0
565	20240102	120800	3799460	1952	1952	1952	1952	1
566	20240102	120700	3797508	1951	1951	1951	1951	0
567	20240102	120600	3797508	1951	1951	1951	1951	0
568	20240102	120500	3797508	1951	1951	1951	1951	0
569	20240102	120400	3797508	1951	1951	1951	1951	0
570	20240102	120300	3797508	1951	1951	1951	1951	0
571	20240102	120200	3797508	1951	1951	1951	1951	0
572	20240102	120100	3797508	1951	1951	1951	1951	0
573	20240102	120000	3797508	1951	1951	1951	1951	0
574	20240102	115900	3797508	1951	1951	1951	1951	0
575	20240102	115800	3797508	1951	1951	1951	1951	0
576	20240102	115700	3797508	1951	1951	1951	1951	0
577	20240102	115600	3797508	1951	1951	1951	1951	0
578	20240102	115500	3797508	1951	1951	1951	1951	0
579	20240102	115400	3797508	1951	1951	1951	1951	0
580	20240102	115300	3797508	1951	1951	1951	1951	0
581	20240102	115200	3797508	1951	1951	1951	1951	0
582	20240102	115100	3797508	1951	1951	1951	1951	0
583	20240102	115000	3797508	1951	1951	1951	1951	0
584	20240102	114900	3797508	1951	1951	1951	1951	0
585	20240102	114800	3797508	1951	1951	1951	1951	0
586	20240102	114700	3797508	1951	1951	1951	1951	0
587	20240102	114600	3797508	1951	1951	1951	1951	0
588	20240102	114500	3797508	1951	1951	1951	1951	0
589	20240102	114400	3797508	1951	1951	1951	1951	0
590	20240102	114300	3797508	1951	1951	1951	1951	0
591	20240102	114200	3797508	1951	1951	1951	1951	0
592	20240102	114100	3797508	1951	1951	1951	1951	0
593	20240102	114000	3797508	1951	1951	1951	1951	0
594	20240102	113900	3797508	1951	1951	1951	1951	0
595	20240102	113800	3797508	1951	1951	1951	1951	715
596	20240102	113700	2402543	1956	1956	1956	1956	0
597	20240102	113600	2402543	1956	1956	1956	1956	0
598	20240102	113500	2402543	1956	1956	1956	1956	0
599	20240102	113400	2402543	1956	1956	1956	1956	0
600	20240102	113300	2402543	1956	1956	1956	1956	0
601	20240102	113200	2402543	1956	1956	1956	1956	0
602	20240102	113100	2402543	1956	1956	1956	1956	0
603	20240102	113000	2402543	1956	1956	1956	1956	0
604	20240102	112900	2402543	1956	1956	1956	1956	0
605	20240102	112800	2402543	1956	1956	1956	1956	0
606	20240102	112700	2402543	1956	1956	1956	1956	0
607	20240102	112600	2402543	1956	1956	1956	1956	0
608	20240102	112500	2402543	1956	1956	1956	1956	0
609	20240102	112400	2402543	1956	1956	1956	1956	0
610	20240102	112300	2402543	1956	1956	1956	1956	0
611	20240102	112200	2402543	1956	1956	1956	1956	0
612	20240102	112100	2402543	1956	1956	1956	1956	0
613	20240102	112000	2402543	1956	1956	1956	1956	0
614	20240102	111900	2402543	1956	1956	1956	1956	0
615	20240102	111800	2402543	1956	1956	1956	1956	0
616	20240102	111700	2402543	1956	1956	1956	1956	0
617	20240102	111600	2402543	1956	1956	1956	1956	0
618	20240102	111500	2402543	1956	1956	1956	1956	0
619	20240102	111400	2402543	1956	1956	1956	1956	0
620	20240102	111300	2402543	1956	1956	1956	1956	0
621	20240102	111200	2402543	1956	1956	1956	1956	0
622	20240102	111100	2402543	1956	1956	1956	1956	0
623	20240102	111000	2402543	1956	1956	1956	1956	0
624	20240102	110900	2402543	1956	1956	1956	1956	0
625	20240102	110800	2402543	1956	1956	1956	1956	0
626	20240102	110700	2402543	1956	1956	1956	1956	0
627	20240102	110600	2402543	1956	1956	1956	1956	0
628	20240102	110500	2402543	1956	1956	1956	1956	0
629	20240102	110400	2402543	1956	1956	1956	1956	0
630	20240102	110300	2402543	1956	1956	1956	1956	0
631	20240102	110200	2402543	1956	1956	1956	1956	0
632	20240102	110100	2402543	1956	1956	1956	1956	0
633	20240102	110000	2402543	1956	1956	1956	1956	0
634	20240102	105900	2402543	1956	1956	1956	1956	0
635	20240102	105800	2402543	1956	1953	1956	1953	500
636	20240102	105700	1424909	1951	1951	1951	1951	0
637	20240102	105600	1424909	1951	1952	1952	1951	22
638	20240102	105500	1381982	1952	1952	1952	1952	0
639	20240102	105400	1381982	1952	1952	1952	1952	0
640	20240102	105300	1381982	1952	1952	1952	1952	0
641	20240102	105200	1381982	1952	1953	1953	1952	9
642	20240102	105100	1364410	1953	1953	1953	1953	1
643	20240102	105000	1362457	1951	1951	1951	1951	0
644	20240102	104900	1362457	1951	1951	1951	1951	0
645	20240102	104800	1362457	1951	1951	1951	1951	0
646	20240102	104700	1362457	1951	1951	1951	1951	0
647	20240102	104600	1362457	1951	1951	1951	1951	0
648	20240102	104500	1362457	1951	1951	1951	1951	0
649	20240102	104400	1362457	1951	1951	1951	1951	0
650	20240102	104300	1362457	1951	1951	1951	1951	0
651	20240102	104200	1362457	1951	1951	1951	1951	0
652	20240102	104100	1362457	1951	1951	1951	1951	0
653	20240102	104000	1362457	1951	1951	1951	1951	0
654	20240102	103900	1362457	1951	1951	1951	1951	0
655	20240102	103800	1362457	1951	1951	1951	1951	0
656	20240102	103700	1362457	1951	1953	1953	1951	2
657	20240102	103600	1358553	1953	1953	1953	1953	0
658	20240102	103500	1358553	1953	1953	1953	1953	0
659	20240102	103400	1358553	1953	1953	1953	1953	0
660	20240102	103300	1358553	1953	1953	1953	1953	0
661	20240102	103200	1358553	1953	1953	1953	1953	0
662	20240102	103100	1358553	1953	1953	1953	1953	0
663	20240102	103000	1358553	1953	1953	1953	1953	0
664	20240102	102900	1358553	1953	1953	1953	1953	0
665	20240102	102800	1358553	1953	1953	1953	1953	18
666	20240102	102700	1323399	1953	1953	1953	1953	0
667	20240102	102600	1323399	1953	1953	1953	1953	0
668	20240102	102500	1323399	1953	1952	1953	1952	500
669	20240102	102400	347339	1952	1952	1952	1952	50
670	20240102	102300	249739	1951	1951	1951	1951	0
671	20240102	102200	249739	1951	1951	1951	1951	0
672	20240102	102100	249739	1951	1951	1951	1951	0
673	20240102	102000	249739	1951	1951	1951	1951	67
674	20240102	101900	119022	1951	1951	1951	1951	23
675	20240102	101800	74149	1952	1952	1952	1952	0
676	20240102	101700	74149	1952	1952	1952	1952	0
677	20240102	101600	74149	1952	1952	1952	1952	0
678	20240102	101500	74149	1952	1952	1952	1952	0
679	20240102	101400	74149	1952	1952	1952	1952	0
680	20240102	101300	74149	1952	1952	1952	1952	0
681	20240102	101200	74149	1952	1952	1952	1952	0
682	20240102	101100	74149	1952	1952	1952	1952	0
683	20240102	101000	74149	1952	1952	1952	1952	0
684	20240102	100900	74149	1952	1951	1952	1951	23
685	20240102	100800	29275	1951	1951	1951	1951	5
686	20240102	100700	19520	1952	1952	1952	1952	5
687	20240102	100600	9760	1952	1952	1952	1952	0
688	20240102	100500	9760	1952	1952	1952	1952	0
689	20240102	100400	9760	1952	1952	1952	1952	0
690	20240102	100300	9760	1952	1952	1952	1952	0
691	20240102	100200	9760	1952	1952	1952	1952	0
692	20240102	100100	9760	1952	1952	1952	1952	0
693	20240102	100000	9760	1952	1952	1952	1952	5