KissMeData/060240/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194000	428517416	1915	1915	1915	1915	4689
3	20240110	193900	428517416	1915	1915	1915	1915	0
4	20240110	193800	428517416	1915	1915	1915	1915	0
5	20240110	193700	428517416	1915	1915	1915	1915	0
6	20240110	193600	428517416	1915	1915	1915	1915	0
7	20240110	193500	428517416	1915	1915	1915	1915	0
8	20240110	193400	428517416	1915	1915	1915	1915	0
9	20240110	193300	428517416	1915	1915	1915	1915	0
10	20240110	193200	428517416	1915	1915	1915	1915	0
11	20240110	193100	428517416	1915	1915	1915	1915	0
12	20240110	193000	428517416	1915	1915	1915	1915	0
13	20240110	192900	428517416	1915	1915	1915	1915	0
14	20240110	192800	428517416	1915	1915	1915	1915	0
15	20240110	192700	428517416	1915	1915	1915	1915	0
16	20240110	192600	428517416	1915	1915	1915	1915	0
17	20240110	192500	428517416	1915	1915	1915	1915	0
18	20240110	192400	428517416	1915	1915	1915	1915	0
19	20240110	192300	428517416	1915	1915	1915	1915	0
20	20240110	192200	428517416	1915	1915	1915	1915	0
21	20240110	192100	428517416	1915	1915	1915	1915	0
22	20240110	192000	428517416	1915	1915	1915	1915	0
23	20240110	191900	428517416	1915	1915	1915	1915	0
24	20240110	191800	428517416	1915	1915	1915	1915	0
25	20240110	191700	428517416	1915	1915	1915	1915	0
26	20240110	191600	428517416	1915	1915	1915	1915	0
27	20240110	191500	428517416	1915	1915	1915	1915	0
28	20240110	191400	428517416	1915	1915	1915	1915	0
29	20240110	191300	428517416	1915	1915	1915	1915	0
30	20240110	191200	428517416	1915	1915	1915	1915	0
31	20240110	191100	428517416	1915	1915	1915	1915	0
32	20240110	191000	428517416	1915	1915	1915	1915	4689
33	20240110	190900	428517416	1915	1915	1915	1915	0
34	20240110	190800	428517416	1915	1915	1915	1915	0
35	20240110	190700	428517416	1915	1915	1915	1915	0
36	20240110	190600	428517416	1915	1915	1915	1915	0
37	20240110	190500	428517416	1915	1915	1915	1915	0
38	20240110	190400	428517416	1915	1915	1915	1915	0
39	20240110	190300	428517416	1915	1915	1915	1915	0
40	20240110	190200	428517416	1915	1915	1915	1915	0
41	20240110	190100	428517416	1915	1915	1915	1915	0
42	20240110	190000	428517416	1915	1915	1915	1915	0
43	20240110	185900	428517416	1915	1915	1915	1915	0
44	20240110	185800	428517416	1915	1915	1915	1915	0
45	20240110	185700	428517416	1915	1915	1915	1915	0
46	20240110	185600	428517416	1915	1915	1915	1915	0
47	20240110	185500	428517416	1915	1915	1915	1915	0
48	20240110	185400	428517416	1915	1915	1915	1915	0
49	20240110	185300	428517416	1915	1915	1915	1915	0
50	20240110	185200	428517416	1915	1915	1915	1915	0
51	20240110	185100	428517416	1915	1915	1915	1915	0
52	20240110	185000	428517416	1915	1915	1915	1915	0
53	20240110	184900	428517416	1915	1915	1915	1915	0
54	20240110	184800	428517416	1915	1915	1915	1915	0
55	20240110	184700	428517416	1915	1915	1915	1915	0
56	20240110	184600	428517416	1915	1915	1915	1915	0
57	20240110	184500	428517416	1915	1915	1915	1915	0
58	20240110	184400	428517416	1915	1915	1915	1915	0
59	20240110	184300	428517416	1915	1915	1915	1915	0
60	20240110	184200	428517416	1915	1915	1915	1915	0
61	20240110	184100	428517416	1915	1915	1915	1915	0
62	20240110	184000	428517416	1915	1915	1915	1915	4689
63	20240110	183900	428517416	1915	1915	1915	1915	0
64	20240110	183800	428517416	1915	1915	1915	1915	0
65	20240110	183700	428517416	1915	1915	1915	1915	0
66	20240110	183600	428517416	1915	1915	1915	1915	0
67	20240110	183500	428517416	1915	1915	1915	1915	0
68	20240110	183400	428517416	1915	1915	1915	1915	0
69	20240110	183300	428517416	1915	1915	1915	1915	0
70	20240110	183200	428517416	1915	1915	1915	1915	0
71	20240110	183100	428517416	1915	1915	1915	1915	0
72	20240110	183000	428517416	1915	1915	1915	1915	0
73	20240110	182900	428517416	1915	1915	1915	1915	0
74	20240110	182800	428517416	1915	1915	1915	1915	0
75	20240110	182700	428517416	1915	1915	1915	1915	0
76	20240110	182600	428517416	1915	1915	1915	1915	0
77	20240110	182500	428517416	1915	1915	1915	1915	0
78	20240110	182400	428517416	1915	1915	1915	1915	0
79	20240110	182300	428517416	1915	1915	1915	1915	0
80	20240110	182200	428517416	1915	1915	1915	1915	0
81	20240110	182100	428517416	1915	1915	1915	1915	0
82	20240110	182000	428517416	1915	1915	1915	1915	0
83	20240110	181900	428517416	1915	1915	1915	1915	0
84	20240110	181800	428517416	1915	1915	1915	1915	0
85	20240110	181700	428517416	1915	1915	1915	1915	0
86	20240110	181600	428517416	1915	1915	1915	1915	0
87	20240110	181500	428517416	1915	1915	1915	1915	0
88	20240110	181400	428517416	1915	1915	1915	1915	0
89	20240110	181300	428517416	1915	1915	1915	1915	0
90	20240110	181200	428517416	1915	1915	1915	1915	0
91	20240110	181100	428517416	1915	1915	1915	1915	0
92	20240110	181000	428517416	1915	1915	1915	1915	4689
93	20240110	180900	428517416	1915	1915	1915	1915	0
94	20240110	180800	428517416	1915	1915	1915	1915	0
95	20240110	180700	428517416	1915	1915	1915	1915	0
96	20240110	180600	428517416	1915	1915	1915	1915	0
97	20240110	180500	428517416	1915	1915	1915	1915	0
98	20240110	180400	428517416	1915	1915	1915	1915	0
99	20240110	180300	428517416	1915	1915	1915	1915	0
100	20240110	180200	428517416	1915	1915	1915	1915	0
101	20240110	180100	428517416	1915	1915	1915	1915	0
102	20240110	180000	428517416	1915	1915	1915	1915	0
103	20240110	175900	428517416	1915	1915	1915	1915	0
104	20240110	175800	428517416	1915	1915	1915	1915	0
105	20240110	175700	428517416	1915	1915	1915	1915	0
106	20240110	175600	428517416	1915	1915	1915	1915	0
107	20240110	175500	428517416	1915	1915	1915	1915	0
108	20240110	175400	428517416	1915	1915	1915	1915	0
109	20240110	175300	428517416	1915	1915	1915	1915	0
110	20240110	175200	428517416	1915	1915	1915	1915	0
111	20240110	175100	428517416	1915	1915	1915	1915	0
112	20240110	175000	428517416	1915	1915	1915	1915	0
113	20240110	174900	428517416	1915	1915	1915	1915	0
114	20240110	174800	428517416	1915	1915	1915	1915	0
115	20240110	174700	428517416	1915	1915	1915	1915	0
116	20240110	174600	428517416	1915	1915	1915	1915	0
117	20240110	174500	428517416	1915	1915	1915	1915	0
118	20240110	174400	428517416	1915	1915	1915	1915	0
119	20240110	174300	428517416	1915	1915	1915	1915	0
120	20240110	174200	428517416	1915	1915	1915	1915	0
121	20240110	174100	428517416	1915	1915	1915	1915	0
122	20240110	174000	428517416	1915	1915	1915	1915	4689
123	20240110	173900	428517416	1915	1915	1915	1915	0
124	20240110	173800	428517416	1915	1915	1915	1915	0
125	20240110	173700	428517416	1915	1915	1915	1915	0
126	20240110	173600	428517416	1915	1915	1915	1915	0
127	20240110	173500	428517416	1915	1915	1915	1915	0
128	20240110	173400	428517416	1915	1915	1915	1915	0
129	20240110	173300	428517416	1915	1915	1915	1915	0
130	20240110	173200	428517416	1915	1915	1915	1915	0
131	20240110	173100	428517416	1915	1915	1915	1915	0
132	20240110	173000	428517416	1915	1915	1915	1915	0
133	20240110	172900	428517416	1915	1915	1915	1915	0
134	20240110	172800	428517416	1915	1915	1915	1915	0
135	20240110	172700	428517416	1915	1915	1915	1915	0
136	20240110	172600	428517416	1915	1915	1915	1915	0
137	20240110	172500	428517416	1915	1915	1915	1915	0
138	20240110	172400	428517416	1915	1915	1915	1915	0
139	20240110	172300	428517416	1915	1915	1915	1915	0
140	20240110	172200	428517416	1915	1915	1915	1915	0
141	20240110	172100	428517416	1915	1915	1915	1915	0
142	20240110	172000	428517416	1915	1915	1915	1915	0
143	20240110	171900	428517416	1915	1915	1915	1915	0
144	20240110	171800	428517416	1915	1915	1915	1915	0
145	20240110	171700	428517416	1915	1915	1915	1915	0
146	20240110	171600	428517416	1915	1915	1915	1915	0
147	20240110	171500	428517416	1915	1915	1915	1915	0
148	20240110	171400	428517416	1915	1915	1915	1915	0
149	20240110	171300	428517416	1915	1915	1915	1915	0
150	20240110	171200	428517416	1915	1915	1915	1915	0
151	20240110	171100	428517416	1915	1915	1915	1915	0
152	20240110	171000	428517416	1915	1915	1915	1915	4689
153	20240110	170900	428517416	1915	1915	1915	1915	0
154	20240110	170800	428517416	1915	1915	1915	1915	0
155	20240110	170700	428517416	1915	1915	1915	1915	0
156	20240110	170600	428517416	1915	1915	1915	1915	0
157	20240110	170500	428517416	1915	1915	1915	1915	0
158	20240110	170400	428517416	1915	1915	1915	1915	0
159	20240110	170300	428517416	1915	1915	1915	1915	0
160	20240110	170200	428517416	1915	1915	1915	1915	0
161	20240110	170100	428517416	1915	1915	1915	1915	0
162	20240110	170000	428517416	1915	1915	1915	1915	0
163	20240110	165900	428517416	1915	1915	1915	1915	0
164	20240110	165800	428517416	1915	1915	1915	1915	0
165	20240110	165700	428517416	1915	1915	1915	1915	0
166	20240110	165600	428517416	1915	1915	1915	1915	0
167	20240110	165500	428517416	1915	1915	1915	1915	0
168	20240110	165400	428517416	1915	1915	1915	1915	0
169	20240110	165300	428517416	1915	1915	1915	1915	0
170	20240110	165200	428517416	1915	1915	1915	1915	0
171	20240110	165100	428517416	1915	1915	1915	1915	0
172	20240110	165000	428517416	1915	1915	1915	1915	0
173	20240110	164900	428517416	1915	1915	1915	1915	0
174	20240110	164800	428517416	1915	1915	1915	1915	0
175	20240110	164700	428517416	1915	1915	1915	1915	0
176	20240110	164600	428517416	1915	1915	1915	1915	0
177	20240110	164500	428517416	1915	1915	1915	1915	0
178	20240110	164400	428517416	1915	1915	1915	1915	0
179	20240110	164300	428517416	1915	1915	1915	1915	0
180	20240110	164200	428517416	1915	1915	1915	1915	0
181	20240110	164100	428517416	1915	1915	1915	1915	0
182	20240110	164000	428517416	1915	1915	1915	1915	4689
183	20240110	163900	428517416	1915	1915	1915	1915	0
184	20240110	163800	428517416	1915	1915	1915	1915	0
185	20240110	163700	428517416	1915	1915	1915	1915	0
186	20240110	163600	428517416	1915	1915	1915	1915	0
187	20240110	163500	428517416	1915	1915	1915	1915	0
188	20240110	163400	428517416	1915	1915	1915	1915	0
189	20240110	163300	428517416	1915	1915	1915	1915	0
190	20240110	163200	428517416	1915	1915	1915	1915	0
191	20240110	163100	428517416	1915	1915	1915	1915	0
192	20240110	163000	428517416	1915	1915	1915	1915	0
193	20240110	162900	428517416	1915	1915	1915	1915	0
194	20240110	162800	428517416	1915	1915	1915	1915	0
195	20240110	162700	428517416	1915	1915	1915	1915	0
196	20240110	162600	428517416	1915	1915	1915	1915	0
197	20240110	162500	428517416	1915	1915	1915	1915	0
198	20240110	162400	428517416	1915	1915	1915	1915	0
199	20240110	162300	428517416	1915	1915	1915	1915	0
200	20240110	162200	428517416	1915	1915	1915	1915	0
201	20240110	162100	428517416	1915	1915	1915	1915	0
202	20240110	162000	428517416	1915	1915	1915	1915	0
203	20240110	161900	428517416	1915	1915	1915	1915	0
204	20240110	161800	428517416	1915	1915	1915	1915	0
205	20240110	161700	428517416	1915	1915	1915	1915	0
206	20240110	161600	428517416	1915	1915	1915	1915	0
207	20240110	161500	428517416	1915	1915	1915	1915	0
208	20240110	161400	428517416	1915	1915	1915	1915	0
209	20240110	161300	428517416	1915	1915	1915	1915	0
210	20240110	161200	428517416	1915	1915	1915	1915	0
211	20240110	161100	428517416	1915	1915	1915	1915	0
212	20240110	161000	428517416	1915	1915	1915	1915	4689
213	20240110	160900	428517416	1915	1915	1915	1915	0
214	20240110	160800	428517416	1915	1915	1915	1915	0
215	20240110	160700	428517416	1915	1915	1915	1915	0
216	20240110	160600	428517416	1915	1915	1915	1915	0
217	20240110	160500	428517416	1915	1915	1915	1915	0
218	20240110	160400	428517416	1915	1915	1915	1915	0
219	20240110	160300	428517416	1915	1915	1915	1915	0
220	20240110	160200	428517416	1915	1915	1915	1915	0
221	20240110	160100	428517416	1915	1915	1915	1915	0
222	20240110	160000	428517416	1915	1915	1915	1915	0
223	20240110	155900	428517416	1915	1915	1915	1915	0
224	20240110	155800	428517416	1915	1915	1915	1915	0
225	20240110	155700	428517416	1915	1915	1915	1915	0
226	20240110	155600	428517416	1915	1915	1915	1915	0
227	20240110	155500	428517416	1915	1915	1915	1915	0
228	20240110	155400	428517416	1915	1915	1915	1915	0
229	20240110	155300	428517416	1915	1915	1915	1915	0
230	20240110	155200	428517416	1915	1915	1915	1915	0
231	20240110	155100	428517416	1915	1915	1915	1915	0
232	20240110	155000	428517416	1915	1915	1915	1915	0
233	20240110	154900	428517416	1915	1915	1915	1915	0
234	20240110	154800	428517416	1915	1915	1915	1915	0
235	20240110	154700	428517416	1915	1915	1915	1915	0
236	20240110	154600	428517416	1915	1915	1915	1915	0
237	20240110	154500	428517416	1915	1915	1915	1915	0
238	20240110	154400	428517416	1915	1915	1915	1915	0
239	20240110	154300	428517416	1915	1915	1915	1915	0
240	20240110	154200	428517416	1915	1915	1915	1915	0
241	20240110	154100	428517416	1915	1915	1915	1915	0
242	20240110	154000	428517416	1915	1915	1915	1915	4689
243	20240110	153900	428517416	1915	1915	1915	1915	0
244	20240110	153800	428517416	1915	1915	1915	1915	0
245	20240110	153700	428517416	1915	1915	1915	1915	0
246	20240110	153600	428517416	1915	1915	1915	1915	0
247	20240110	153500	428517416	1915	1915	1915	1915	0
248	20240110	153400	428517416	1915	1915	1915	1915	0
249	20240110	153300	428517416	1915	1915	1915	1915	0
250	20240110	153200	428517416	1915	1915	1915	1915	0
251	20240110	153100	428517416	1915	1915	1915	1915	0
252	20240110	153000	428517416	1915	1915	1915	1915	4689
253	20240110	152900	419537981	1918	1918	1918	1918	0
254	20240110	152800	419537981	1918	1918	1918	1918	0
255	20240110	152700	419537981	1918	1918	1918	1918	0
256	20240110	152600	419537981	1918	1918	1918	1918	0
257	20240110	152500	419537981	1918	1918	1918	1918	0
258	20240110	152400	419537981	1918	1918	1918	1918	0
259	20240110	152300	419537981	1918	1918	1918	1918	0
260	20240110	152200	419537981	1918	1918	1918	1918	0
261	20240110	152100	419537981	1918	1918	1918	1918	0
262	20240110	152000	419537981	1918	1918	1918	1918	0
263	20240110	151900	419537981	1918	1922	1924	1917	1169
264	20240110	151800	417292541	1924	1924	1925	1924	250
265	20240110	151700	416811437	1925	1922	1925	1922	32
266	20240110	151600	416749896	1922	1922	1925	1922	283
267	20240110	151500	416205647	1922	1925	1925	1922	116
268	20240110	151400	415982662	1925	1925	1925	1925	0
269	20240110	151300	415982662	1925	1925	1926	1925	154
270	20240110	151200	415686138	1925	1925	1925	1925	20
271	20240110	151100	415647638	1927	1927	1927	1927	582
272	20240110	151000	414526124	1919	1919	1919	1919	39
273	20240110	150900	414451283	1928	1923	1928	1923	1000
274	20240110	150800	412524188	1925	1920	1926	1920	1247
275	20240110	150700	410125646	1920	1916	1920	1916	22
276	20240110	150600	410083486	1920	1920	1920	1920	15
277	20240110	150500	410054686	1921	1921	1921	1921	0
278	20240110	150400	410054686	1921	1916	1921	1916	1006
279	20240110	150300	408123879	1916	1915	1916	1915	49
280	20240110	150200	408029997	1915	1911	1915	1911	23
281	20240110	150100	407986032	1915	1915	1915	1915	40
282	20240110	150000	407909432	1915	1909	1915	1909	30
283	20240110	145900	407851988	1909	1909	1909	1909	6
284	20240110	145800	407840534	1909	1909	1909	1909	1
285	20240110	145700	407838625	1908	1916	1916	1907	1043
286	20240110	145600	405846956	1915	1915	1915	1915	112
287	20240110	145500	405632476	1914	1914	1914	1914	0
288	20240110	145400	405632476	1914	1911	1914	1911	79
289	20240110	145300	405481440	1913	1912	1913	1910	854
290	20240110	145200	403849100	1912	1915	1915	1912	45
291	20240110	145100	403762931	1915	1912	1915	1912	239
292	20240110	145000	403305867	1916	1916	1916	1916	0
293	20240110	144900	403305867	1916	1916	1916	1916	10
294	20240110	144800	403286707	1912	1912	1912	1912	0
295	20240110	144700	403286707	1912	1911	1912	1911	28
296	20240110	144600	403233194	1911	1912	1912	1911	245
297	20240110	144500	402764899	1912	1911	1912	1910	132
298	20240110	144400	402512556	1911	1912	1912	1910	165
299	20240110	144300	402197205	1912	1913	1913	1912	254
300	20240110	144200	401711556	1917	1916	1917	1916	6
301	20240110	144100	401700058	1912	1912	1912	1912	0
302	20240110	144000	401700058	1912	1912	1912	1912	19
303	20240110	143900	401663730	1912	1912	1912	1912	0
304	20240110	143800	401663730	1912	1912	1912	1912	13
305	20240110	143700	401638874	1911	1917	1917	1911	102
306	20240110	143600	401443940	1917	1914	1918	1914	105
307	20240110	143500	401242793	1911	1915	1915	1911	9
308	20240110	143400	401225590	1915	1915	1915	1915	2
309	20240110	143300	401221760	1910	1912	1912	1910	1000
310	20240110	143200	399311604	1911	1911	1911	1911	0
311	20240110	143100	399311604	1911	1911	1911	1911	1
312	20240110	143000	399309693	1910	1916	1916	1910	79
313	20240110	142900	399158787	1918	1911	1918	1911	42
314	20240110	142800	399078252	1910	1913	1913	1910	400
315	20240110	142700	398313863	1912	1912	1912	1912	1
316	20240110	142600	398311951	1911	1921	1921	1911	272
317	20240110	142500	397791861	1920	1920	1920	1920	9
318	20240110	142400	397774581	1926	1926	1926	1926	0
319	20240110	142300	397774581	1926	1922	1926	1922	260
320	20240110	142200	397273987	1924	1924	1924	1924	0
321	20240110	142100	397273987	1924	1924	1924	1924	279
322	20240110	142000	396737191	1924	1920	1924	1920	11
323	20240110	141900	396716067	1927	1927	1927	1927	0
324	20240110	141800	396716067	1927	1927	1927	1927	0
325	20240110	141700	396716067	1927	1927	1927	1927	30
326	20240110	141600	396658257	1914	1914	1914	1914	0
327	20240110	141500	396658257	1914	1916	1916	1914	120
328	20240110	141400	396428409	1916	1916	1916	1916	163
329	20240110	141300	396116101	1928	1928	1928	1928	0
330	20240110	141200	396116101	1928	1928	1928	1928	0
331	20240110	141100	396116101	1928	1928	1928	1928	0
332	20240110	141000	396116101	1928	1928	1928	1928	0
333	20240110	140900	396116101	1928	1928	1928	1928	4
334	20240110	140800	396108389	1929	1929	1929	1929	0
335	20240110	140700	396108389	1929	1912	1929	1909	3864
336	20240110	140600	388712241	1929	1915	1929	1909	1739
337	20240110	140500	385381848	1925	1929	1929	1908	1828
338	20240110	140400	381868128	1929	1929	1929	1929	4
339	20240110	140300	381860412	1935	1930	1935	1930	305
340	20240110	140200	381270737	1935	1935	1935	1935	45
341	20240110	140100	381183662	1935	1921	1935	1921	484
342	20240110	140000	380250477	1920	1919	1920	1919	107
343	20240110	135900	380045044	1919	1919	1919	1919	114
344	20240110	135800	379826278	1915	1927	1930	1915	3163
345	20240110	135700	373728142	1930	1931	1931	1927	7894
346	20240110	135600	358491621	1935	1936	1936	1935	2555
347	20240110	135500	353547604	1936	1937	1937	1936	287
348	20240110	135400	352991970	1936	1936	1937	1936	500
349	20240110	135300	352023909	1935	1936	1936	1935	918
350	20240110	135200	350247029	1936	1942	1943	1936	284
351	20240110	135100	349696796	1944	1944	1944	1944	642
352	20240110	135000	348448748	1944	1943	1944	1943	1528
353	20240110	134900	345479733	1944	1938	1944	1938	2743
354	20240110	134800	340155044	1938	1938	1938	1938	92
355	20240110	134700	339976748	1935	1939	1939	1935	606
356	20240110	134600	338803330	1939	1940	1940	1939	231
357	20240110	134500	338355420	1931	1937	1940	1931	596
358	20240110	134400	337200873	1936	1935	1936	1935	1839
359	20240110	134300	333642189	1935	1934	1935	1934	1148
360	20240110	134200	331421929	1930	1930	1930	1930	34
361	20240110	134100	331356309	1930	1930	1936	1930	1273
362	20240110	134000	328899343	1930	1919	1930	1919	2
363	20240110	133900	328895494	1915	1918	1919	1915	15137
364	20240110	133800	299905371	1917	1930	1930	1917	1559
365	20240110	133700	296913738	1930	1931	1931	1930	1413
366	20240110	133600	294186612	1932	1932	1932	1932	1991
367	20240110	133500	290340000	1932	1930	1932	1930	132
368	20240110	133400	290085112	1930	1935	1935	1930	9469
369	20240110	133300	271804345	1935	1935	1935	1935	287
370	20240110	133200	271249000	1934	1945	1949	1934	4149
371	20240110	133100	263208313	1949	1940	1950	1940	10985
372	20240110	133000	241829796	1939	1939	1940	1937	1480
373	20240110	132900	238959477	1939	1940	1940	1933	793
374	20240110	132800	237424398	1940	1940	1940	1934	1224
375	20240110	132700	235053301	1941	1935	1941	1933	4263
376	20240110	132600	226785841	1935	1932	1935	1930	3804
377	20240110	132500	219434100	1933	1928	1933	1915	2342
378	20240110	132400	214931792	1926	1915	1927	1915	8255
379	20240110	132300	199088433	1916	1915	1916	1915	100
380	20240110	132200	198896834	1916	1916	1916	1916	20
381	20240110	132100	198858514	1905	1915	1916	1905	2054
382	20240110	132000	194925123	1902	1900	1914	1900	12497
383	20240110	131900	171116370	1900	1900	1900	1900	0
384	20240110	131800	171116370	1900	1900	1900	1900	1
385	20240110	131700	171114470	1900	1898	1900	1893	796
386	20240110	131600	169606830	1898	1898	1898	1898	547
387	20240110	131500	168568624	1898	1899	1899	1898	595
388	20240110	131400	167438878	1890	1899	1900	1890	2300
389	20240110	131300	163070978	1890	1897	1900	1890	2284
390	20240110	131200	158733442	1896	1896	1896	1896	1393
391	20240110	131100	156092314	1896	1889	1896	1889	1973
392	20240110	131000	152355869	1889	1888	1889	1888	34
393	20240110	130900	152291650	1886	1885	1886	1885	151
394	20240110	130800	152006914	1878	1878	1878	1878	60
395	20240110	130700	151894234	1873	1877	1877	1873	2516
396	20240110	130600	147176779	1885	1885	1885	1885	0
397	20240110	130500	147176779	1885	1885	1885	1885	0
398	20240110	130400	147176779	1885	1885	1885	1885	0
399	20240110	130300	147176779	1885	1885	1885	1885	0
400	20240110	130200	147176779	1885	1884	1885	1876	370
401	20240110	130100	146481475	1876	1876	1876	1876	0
402	20240110	130000	146481475	1876	1876	1876	1876	0
403	20240110	125900	146481475	1876	1876	1876	1876	200
404	20240110	125800	146106275	1873	1873	1873	1873	10
405	20240110	125700	146087545	1873	1873	1873	1873	3
406	20240110	125600	146081926	1873	1881	1885	1873	638
407	20240110	125500	144884788	1883	1883	1883	1883	0
408	20240110	125400	144884788	1883	1875	1883	1870	1501
409	20240110	125300	142072905	1869	1893	1893	1869	165
410	20240110	125200	141764250	1893	1895	1895	1893	2959
411	20240110	125100	136157070	1898	1898	1898	1894	215
412	20240110	125000	135749571	1899	1890	1900	1890	5149
413	20240110	124900	125980272	1891	1897	1898	1891	125
414	20240110	124800	125743402	1897	1897	1897	1896	77
415	20240110	124700	125597337	1897	1896	1897	1896	177
416	20240110	124600	125261618	1891	1890	1899	1890	3746
417	20240110	124500	118163947	1892	1889	1892	1889	913
418	20240110	124400	116438117	1890	1889	1890	1872	763
419	20240110	124300	114998953	1889	1888	1889	1888	1000
420	20240110	124200	113109963	1889	1888	1889	1883	809
421	20240110	124100	111583992	1888	1878	1888	1878	615
422	20240110	124000	110426918	1878	1866	1878	1866	3712
423	20240110	123900	103476915	1866	1866	1866	1866	100
424	20240110	123800	103290315	1866	1866	1866	1866	22
425	20240110	123700	103249263	1866	1866	1866	1866	1
426	20240110	123600	103247397	1854	1854	1854	1854	0
427	20240110	123500	103247397	1854	1854	1854	1854	0
428	20240110	123400	103247397	1854	1862	1865	1854	509
429	20240110	123300	102298777	1862	1862	1862	1862	0
430	20240110	123200	102298777	1862	1862	1862	1862	214
431	20240110	123100	101900309	1862	1844	1862	1844	10224
432	20240110	123000	82950483	1840	1840	1840	1840	0
433	20240110	122900	82950483	1840	1840	1840	1840	0
434	20240110	122800	82950483	1840	1840	1840	1840	0
435	20240110	122700	82950483	1840	1840	1840	1840	0
436	20240110	122600	82950483	1840	1840	1840	1840	0
437	20240110	122500	82950483	1840	1840	1840	1840	0
438	20240110	122400	82950483	1840	1841	1841	1840	1198
439	20240110	122300	80746160	1840	1840	1840	1840	0
440	20240110	122200	80746160	1840	1840	1840	1840	0
441	20240110	122100	80746160	1840	1840	1840	1840	0
442	20240110	122000	80746160	1840	1840	1840	1840	0
443	20240110	121900	80746160	1840	1840	1840	1840	0
444	20240110	121800	80746160	1840	1840	1840	1840	0
445	20240110	121700	80746160	1840	1840	1840	1840	0
446	20240110	121600	80746160	1840	1841	1841	1840	530
447	20240110	121500	79770694	1841	1842	1842	1841	317
448	20240110	121400	79186992	1844	1844	1844	1844	5
449	20240110	121300	79177772	1844	1844	1844	1844	100
450	20240110	121200	78993372	1844	1844	1844	1844	150
451	20240110	121100	78716772	1844	1844	1844	1844	50
452	20240110	121000	78624572	1844	1844	1844	1844	0
453	20240110	120900	78624572	1844	1844	1844	1844	222
454	20240110	120800	78215204	1844	1846	1846	1844	417
455	20240110	120700	77445791	1847	1847	1847	1847	57
456	20240110	120600	77340512	1846	1846	1846	1846	0
457	20240110	120500	77340512	1846	1846	1846	1846	0
458	20240110	120400	77340512	1846	1846	1846	1846	0
459	20240110	120300	77340512	1846	1846	1846	1846	0
460	20240110	120200	77340512	1846	1846	1846	1846	0
461	20240110	120100	77340512	1846	1846	1846	1846	0
462	20240110	120000	77340512	1846	1846	1846	1846	0
463	20240110	115900	77340512	1846	1846	1846	1846	0
464	20240110	115800	77340512	1846	1846	1846	1846	0
465	20240110	115700	77340512	1846	1848	1849	1846	52
466	20240110	115600	77244515	1846	1846	1846	1846	0
467	20240110	115500	77244515	1846	1846	1846	1846	2
468	20240110	115400	77240823	1846	1846	1846	1846	0
469	20240110	115300	77240823	1846	1846	1846	1846	0
470	20240110	115200	77240823	1846	1846	1846	1846	100
471	20240110	115100	77056223	1846	1846	1846	1846	0
472	20240110	115000	77056223	1846	1846	1846	1846	1
473	20240110	114900	77054377	1845	1845	1845	1845	0
474	20240110	114800	77054377	1845	1845	1845	1845	88
475	20240110	114700	76892017	1842	1842	1842	1842	0
476	20240110	114600	76892017	1842	1842	1842	1842	0
477	20240110	114500	76892017	1842	1842	1842	1842	0
478	20240110	114400	76892017	1842	1842	1842	1842	0
479	20240110	114300	76892017	1842	1842	1842	1842	0
480	20240110	114200	76892017	1842	1842	1842	1842	0
481	20240110	114100	76892017	1842	1842	1842	1842	0
482	20240110	114000	76892017	1842	1842	1842	1842	0
483	20240110	113900	76892017	1842	1842	1842	1842	40
484	20240110	113800	76818337	1842	1842	1842	1842	0
485	20240110	113700	76818337	1842	1842	1842	1842	0
486	20240110	113600	76818337	1842	1842	1842	1842	0
487	20240110	113500	76818337	1842	1842	1842	1842	5
488	20240110	113400	76809127	1850	1850	1850	1850	0
489	20240110	113300	76809127	1850	1850	1850	1850	1
490	20240110	113200	76807277	1850	1850	1850	1850	0
491	20240110	113100	76807277	1850	1850	1850	1850	0
492	20240110	113000	76807277	1850	1850	1850	1850	0
493	20240110	112900	76807277	1850	1850	1850	1850	0
494	20240110	112800	76807277	1850	1850	1850	1850	100
495	20240110	112700	76622277	1850	1850	1850	1850	100
496	20240110	112600	76437277	1850	1850	1850	1850	3
497	20240110	112500	76431727	1850	1850	1850	1850	7
498	20240110	112400	76418777	1850	1850	1850	1850	0
499	20240110	112300	76418777	1850	1850	1850	1850	0
500	20240110	112200	76418777	1850	1850	1850	1850	0
501	20240110	112100	76418777	1850	1850	1850	1850	501
502	20240110	112000	75491927	1850	1850	1850	1850	0
503	20240110	111900	75491927	1850	1850	1850	1850	5
504	20240110	111800	75482677	1841	1841	1841	1841	0
505	20240110	111700	75482677	1841	1841	1841	1841	0
506	20240110	111600	75482677	1841	1841	1841	1841	0
507	20240110	111500	75482677	1841	1841	1841	1841	0
508	20240110	111400	75482677	1841	1850	1850	1841	381
509	20240110	111300	74781247	1841	1841	1841	1841	0
510	20240110	111200	74781247	1841	1841	1841	1841	1000
511	20240110	111100	72940247	1850	1850	1850	1850	1
512	20240110	111000	72938397	1842	1842	1842	1842	0
513	20240110	110900	72938397	1842	1842	1842	1842	0
514	20240110	110800	72938397	1842	1842	1842	1842	0
515	20240110	110700	72938397	1842	1842	1842	1842	225
516	20240110	110600	72523947	1842	1842	1842	1842	100
517	20240110	110500	72339747	1842	1842	1842	1842	0
518	20240110	110400	72339747	1842	1842	1842	1842	1
519	20240110	110300	72337905	1841	1841	1841	1841	0
520	20240110	110200	72337905	1841	1841	1841	1841	0
521	20240110	110100	72337905	1841	1841	1841	1841	0
522	20240110	110000	72337905	1841	1841	1841	1841	0
523	20240110	105900	72337905	1841	1841	1841	1841	0
524	20240110	105800	72337905	1841	1841	1841	1841	0
525	20240110	105700	72337905	1841	1843	1844	1841	808
526	20240110	105600	70849983	1840	1840	1840	1840	0
527	20240110	105500	70849983	1840	1840	1840	1840	0
528	20240110	105400	70849983	1840	1840	1840	1840	0
529	20240110	105300	70849983	1840	1842	1842	1840	967
530	20240110	105200	69070197	1842	1842	1842	1842	1
531	20240110	105100	69068355	1842	1842	1842	1842	0
532	20240110	105000	69068355	1842	1850	1850	1842	7
533	20240110	104900	69055445	1847	1844	1847	1844	1416
534	20240110	104800	66442418	1840	1839	1840	1839	1843
535	20240110	104700	63051728	1840	1840	1840	1840	0
536	20240110	104600	63051728	1840	1840	1840	1840	0
537	20240110	104500	63051728	1840	1840	1840	1840	0
538	20240110	104400	63051728	1840	1840	1840	1840	0
539	20240110	104300	63051728	1840	1840	1840	1840	0
540	20240110	104200	63051728	1840	1840	1840	1840	0
541	20240110	104100	63051728	1840	1840	1840	1840	0
542	20240110	104000	63051728	1840	1840	1840	1840	0
543	20240110	103900	63051728	1840	1830	1840	1830	4
544	20240110	103800	63044398	1828	1828	1828	1828	0
545	20240110	103700	63044398	1828	1828	1828	1828	0
546	20240110	103600	63044398	1828	1828	1828	1828	0
547	20240110	103500	63044398	1828	1828	1828	1828	0
548	20240110	103400	63044398	1828	1828	1828	1828	130
549	20240110	103300	62806758	1840	1830	1840	1830	30
550	20240110	103200	62751758	1840	1840	1840	1840	0
551	20240110	103100	62751758	1840	1840	1840	1840	1
552	20240110	103000	62749918	1830	1830	1830	1830	0
553	20240110	102900	62749918	1830	1830	1830	1830	0
554	20240110	102800	62749918	1830	1830	1830	1830	0
555	20240110	102700	62749918	1830	1830	1830	1830	0
556	20240110	102600	62749918	1830	1832	1832	1830	160
557	20240110	102500	62457102	1840	1840	1840	1840	0
558	20240110	102400	62457102	1840	1840	1840	1840	0
559	20240110	102300	62457102	1840	1840	1840	1840	17
560	20240110	102200	62425822	1840	1840	1840	1840	0
561	20240110	102100	62425822	1840	1840	1840	1840	1
562	20240110	102000	62423982	1840	1840	1840	1840	3
563	20240110	101900	62418462	1844	1844	1844	1844	0
564	20240110	101800	62418462	1844	1843	1844	1843	20
565	20240110	101700	62381584	1844	1843	1844	1843	63
566	20240110	101600	62265435	1830	1830	1830	1830	0
567	20240110	101500	62265435	1830	1830	1830	1830	0
568	20240110	101400	62265435	1830	1830	1830	1830	0
569	20240110	101300	62265435	1830	1830	1830	1830	0
570	20240110	101200	62265435	1830	1830	1830	1830	0
571	20240110	101100	62265435	1830	1832	1832	1830	1000
572	20240110	101000	60433503	1832	1832	1832	1832	0
573	20240110	100900	60433503	1832	1832	1832	1832	0
574	20240110	100800	60433503	1832	1833	1833	1832	1000
575	20240110	100700	58601433	1844	1844	1844	1844	0
576	20240110	100600	58601433	1844	1844	1844	1844	0
577	20240110	100500	58601433	1844	1844	1844	1844	0
578	20240110	100400	58601433	1844	1843	1844	1843	553
579	20240110	100300	57581796	1833	1833	1833	1833	100
580	20240110	100200	57398496	1833	1833	1833	1833	0
581	20240110	100100	57398496	1833	1833	1833	1833	28
582	20240110	100000	57347172	1832	1830	1832	1830	1625
583	20240110	095900	54373350	1830	1830	1830	1830	939
584	20240110	095800	52654980	1830	1831	1831	1830	1000
585	20240110	095700	50824470	1833	1833	1833	1833	1
586	20240110	095600	50822637	1834	1835	1835	1834	3095
587	20240110	095500	45143397	1836	1836	1836	1836	0
588	20240110	095400	45143397	1836	1839	1839	1836	526
589	20240110	095300	44176850	1847	1840	1847	1840	9
590	20240110	095200	44160255	1840	1842	1842	1840	13
591	20240110	095100	44136331	1844	1844	1844	1844	0
592	20240110	095000	44136331	1844	1850	1850	1844	195
593	20240110	094900	43776331	1855	1856	1856	1855	192
594	20240110	094800	43419981	1856	1857	1857	1856	2
595	20240110	094700	43416268	1858	1858	1858	1858	0
596	20240110	094600	43416268	1858	1859	1859	1858	19
597	20240110	094500	43380950	1859	1859	1859	1859	1533
598	20240110	094400	40531103	1859	1859	1859	1859	0
599	20240110	094300	40531103	1859	1859	1859	1859	0
600	20240110	094200	40531103	1859	1857	1859	1857	157
601	20240110	094100	40239290	1857	1857	1857	1857	4023
602	20240110	094000	32768579	1857	1857	1857	1857	1
603	20240110	093900	32766722	1857	1857	1857	1857	17
604	20240110	093800	32735153	1857	1857	1857	1857	215
605	20240110	093700	32335898	1844	1851	1857	1844	448
606	20240110	093600	31504233	1851	1857	1857	1851	5
607	20240110	093500	31494954	1858	1858	1859	1857	273
608	20240110	093400	30987664	1858	1858	1858	1858	148
609	20240110	093300	30712680	1856	1841	1856	1840	2314
610	20240110	093200	26444135	1845	1838	1845	1838	614
611	20240110	093100	25312953	1837	1821	1837	1811	1888
612	20240110	093000	21864153	1825	1825	1825	1825	1
613	20240110	092900	21862328	1825	1820	1825	1820	2243
614	20240110	092800	17769118	1820	1820	1820	1820	3
615	20240110	092700	17763658	1816	1819	1820	1816	42
616	20240110	092600	17687359	1818	1814	1818	1814	479
617	20240110	092500	16817580	1810	1802	1810	1801	508
618	20240110	092400	15901470	1815	1815	1815	1815	7
619	20240110	092300	15888765	1815	1815	1815	1815	0
620	20240110	092200	15888765	1815	1815	1815	1815	0
621	20240110	092100	15888765	1815	1815	1815	1815	0
622	20240110	092000	15888765	1815	1815	1815	1815	100
623	20240110	091900	15707265	1815	1815	1815	1815	0
624	20240110	091800	15707265	1815	1815	1815	1815	0
625	20240110	091700	15707265	1815	1815	1815	1815	0
626	20240110	091600	15707265	1815	1815	1815	1815	0
627	20240110	091500	15707265	1815	1815	1815	1815	0
628	20240110	091400	15707265	1815	1815	1815	1815	500
629	20240110	091300	14799765	1815	1810	1816	1810	6
630	20240110	091200	14788880	1791	1800	1818	1791	1375
631	20240110	091100	12319808	1800	1800	1800	1800	7
632	20240110	091000	12307208	1795	1795	1795	1795	0
633	20240110	090900	12307208	1795	1795	1795	1795	0
634	20240110	090800	12307208	1795	1795	1795	1795	554
635	20240110	090700	11312778	1795	1820	1820	1795	2079
636	20240110	090600	7573917	1820	1820	1820	1820	0
637	20240110	090500	7573917	1820	1819	1820	1819	2072
638	20240110	090400	3804948	1819	1819	1819	1816	1001
639	20240110	090300	1984279	1801	1821	1821	1801	1001
640	20240110	090200	178794	1806	1806	1806	1806	64
641	20240110	090100	63210	1806	1806	1806	1806	0
642	20240110	090000	63210	1806	1806	1806	1806	35