KissMeData/000180/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183000	94635455	1910	1910	1910	1910	11354
3	20240102	182900	94635455	1910	1910	1910	1910	0
4	20240102	182800	94635455	1910	1910	1910	1910	0
5	20240102	182700	94635455	1910	1910	1910	1910	0
6	20240102	182600	94635455	1910	1910	1910	1910	0
7	20240102	182500	94635455	1910	1910	1910	1910	0
8	20240102	182400	94635455	1910	1910	1910	1910	0
9	20240102	182300	94635455	1910	1910	1910	1910	0
10	20240102	182200	94635455	1910	1910	1910	1910	0
11	20240102	182100	94635455	1910	1910	1910	1910	0
12	20240102	182000	94635455	1910	1910	1910	1910	0
13	20240102	181900	94635455	1910	1910	1910	1910	0
14	20240102	181800	94635455	1910	1910	1910	1910	0
15	20240102	181700	94635455	1910	1910	1910	1910	0
16	20240102	181600	94635455	1910	1910	1910	1910	0
17	20240102	181500	94635455	1910	1910	1910	1910	0
18	20240102	181400	94635455	1910	1910	1910	1910	0
19	20240102	181300	94635455	1910	1910	1910	1910	0
20	20240102	181200	94635455	1910	1910	1910	1910	0
21	20240102	181100	94635455	1910	1910	1910	1910	0
22	20240102	181000	94635455	1910	1910	1910	1910	0
23	20240102	180900	94635455	1910	1910	1910	1910	0
24	20240102	180800	94635455	1910	1910	1910	1910	0
25	20240102	180700	94635455	1910	1910	1910	1910	0
26	20240102	180600	94635455	1910	1910	1910	1910	0
27	20240102	180500	94635455	1910	1910	1910	1910	0
28	20240102	180400	94635455	1910	1910	1910	1910	0
29	20240102	180300	94635455	1910	1910	1910	1910	0
30	20240102	180200	94635455	1910	1910	1910	1910	0
31	20240102	180100	94635455	1910	1910	1910	1910	0
32	20240102	180000	94635455	1910	1910	1910	1910	11354
33	20240102	175900	94635455	1910	1910	1910	1910	0
34	20240102	175800	94635455	1910	1910	1910	1910	0
35	20240102	175700	94635455	1910	1910	1910	1910	0
36	20240102	175600	94635455	1910	1910	1910	1910	0
37	20240102	175500	94635455	1910	1910	1910	1910	0
38	20240102	175400	94635455	1910	1910	1910	1910	0
39	20240102	175300	94635455	1910	1910	1910	1910	0
40	20240102	175200	94635455	1910	1910	1910	1910	0
41	20240102	175100	94635455	1910	1910	1910	1910	0
42	20240102	175000	94635455	1910	1910	1910	1910	0
43	20240102	174900	94635455	1910	1910	1910	1910	0
44	20240102	174800	94635455	1910	1910	1910	1910	0
45	20240102	174700	94635455	1910	1910	1910	1910	0
46	20240102	174600	94635455	1910	1910	1910	1910	0
47	20240102	174500	94635455	1910	1910	1910	1910	0
48	20240102	174400	94635455	1910	1910	1910	1910	0
49	20240102	174300	94635455	1910	1910	1910	1910	0
50	20240102	174200	94635455	1910	1910	1910	1910	0
51	20240102	174100	94635455	1910	1910	1910	1910	0
52	20240102	174000	94635455	1910	1910	1910	1910	0
53	20240102	173900	94635455	1910	1910	1910	1910	0
54	20240102	173800	94635455	1910	1910	1910	1910	0
55	20240102	173700	94635455	1910	1910	1910	1910	0
56	20240102	173600	94635455	1910	1910	1910	1910	0
57	20240102	173500	94635455	1910	1910	1910	1910	0
58	20240102	173400	94635455	1910	1910	1910	1910	0
59	20240102	173300	94635455	1910	1910	1910	1910	0
60	20240102	173200	94635455	1910	1910	1910	1910	0
61	20240102	173100	94635455	1910	1910	1910	1910	0
62	20240102	173000	94635455	1910	1910	1910	1910	11354
63	20240102	172900	94635455	1910	1910	1910	1910	0
64	20240102	172800	94635455	1910	1910	1910	1910	0
65	20240102	172700	94635455	1910	1910	1910	1910	0
66	20240102	172600	94635455	1910	1910	1910	1910	0
67	20240102	172500	94635455	1910	1910	1910	1910	0
68	20240102	172400	94635455	1910	1910	1910	1910	0
69	20240102	172300	94635455	1910	1910	1910	1910	0
70	20240102	172200	94635455	1910	1910	1910	1910	0
71	20240102	172100	94635455	1910	1910	1910	1910	0
72	20240102	172000	94635455	1910	1910	1910	1910	0
73	20240102	171900	94635455	1910	1910	1910	1910	0
74	20240102	171800	94635455	1910	1910	1910	1910	0
75	20240102	171700	94635455	1910	1910	1910	1910	0
76	20240102	171600	94635455	1910	1910	1910	1910	0
77	20240102	171500	94635455	1910	1910	1910	1910	0
78	20240102	171400	94635455	1910	1910	1910	1910	0
79	20240102	171300	94635455	1910	1910	1910	1910	0
80	20240102	171200	94635455	1910	1910	1910	1910	0
81	20240102	171100	94635455	1910	1910	1910	1910	0
82	20240102	171000	94635455	1910	1910	1910	1910	0
83	20240102	170900	94635455	1910	1910	1910	1910	0
84	20240102	170800	94635455	1910	1910	1910	1910	0
85	20240102	170700	94635455	1910	1910	1910	1910	0
86	20240102	170600	94635455	1910	1910	1910	1910	0
87	20240102	170500	94635455	1910	1910	1910	1910	0
88	20240102	170400	94635455	1910	1910	1910	1910	0
89	20240102	170300	94635455	1910	1910	1910	1910	0
90	20240102	170200	94635455	1910	1910	1910	1910	0
91	20240102	170100	94635455	1910	1910	1910	1910	0
92	20240102	170000	94635455	1910	1910	1910	1910	11354
93	20240102	165900	94635455	1910	1910	1910	1910	0
94	20240102	165800	94635455	1910	1910	1910	1910	0
95	20240102	165700	94635455	1910	1910	1910	1910	0
96	20240102	165600	94635455	1910	1910	1910	1910	0
97	20240102	165500	94635455	1910	1910	1910	1910	0
98	20240102	165400	94635455	1910	1910	1910	1910	0
99	20240102	165300	94635455	1910	1910	1910	1910	0
100	20240102	165200	94635455	1910	1910	1910	1910	0
101	20240102	165100	94635455	1910	1910	1910	1910	0
102	20240102	165000	94635455	1910	1910	1910	1910	0
103	20240102	164900	94635455	1910	1910	1910	1910	0
104	20240102	164800	94635455	1910	1910	1910	1910	0
105	20240102	164700	94635455	1910	1910	1910	1910	0
106	20240102	164600	94635455	1910	1910	1910	1910	0
107	20240102	164500	94635455	1910	1910	1910	1910	0
108	20240102	164400	94635455	1910	1910	1910	1910	0
109	20240102	164300	94635455	1910	1910	1910	1910	0
110	20240102	164200	94635455	1910	1910	1910	1910	0
111	20240102	164100	94635455	1910	1910	1910	1910	0
112	20240102	164000	94635455	1910	1910	1910	1910	0
113	20240102	163900	94635455	1910	1910	1910	1910	0
114	20240102	163800	94635455	1910	1910	1910	1910	0
115	20240102	163700	94635455	1910	1910	1910	1910	0
116	20240102	163600	94635455	1910	1910	1910	1910	0
117	20240102	163500	94635455	1910	1910	1910	1910	0
118	20240102	163400	94635455	1910	1910	1910	1910	0
119	20240102	163300	94635455	1910	1910	1910	1910	0
120	20240102	163200	94635455	1910	1910	1910	1910	0
121	20240102	163100	94635455	1910	1910	1910	1910	0
122	20240102	163000	94635455	1910	1910	1910	1910	11354
123	20240102	162900	94635455	1910	1910	1910	1910	0
124	20240102	162800	94635455	1910	1910	1910	1910	0
125	20240102	162700	94635455	1910	1910	1910	1910	0
126	20240102	162600	94635455	1910	1910	1910	1910	0
127	20240102	162500	94635455	1910	1910	1910	1910	0
128	20240102	162400	94635455	1910	1910	1910	1910	0
129	20240102	162300	94635455	1910	1910	1910	1910	0
130	20240102	162200	94635455	1910	1910	1910	1910	0
131	20240102	162100	94635455	1910	1910	1910	1910	0
132	20240102	162000	94635455	1910	1910	1910	1910	0
133	20240102	161900	94635455	1910	1910	1910	1910	0
134	20240102	161800	94635455	1910	1910	1910	1910	0
135	20240102	161700	94635455	1910	1910	1910	1910	0
136	20240102	161600	94635455	1910	1910	1910	1910	0
137	20240102	161500	94635455	1910	1910	1910	1910	0
138	20240102	161400	94635455	1910	1910	1910	1910	0
139	20240102	161300	94635455	1910	1910	1910	1910	0
140	20240102	161200	94635455	1910	1910	1910	1910	0
141	20240102	161100	94635455	1910	1910	1910	1910	0
142	20240102	161000	94635455	1910	1910	1910	1910	0
143	20240102	160900	94635455	1910	1910	1910	1910	0
144	20240102	160800	94635455	1910	1910	1910	1910	0
145	20240102	160700	94635455	1910	1910	1910	1910	0
146	20240102	160600	94635455	1910	1910	1910	1910	0
147	20240102	160500	94635455	1910	1910	1910	1910	0
148	20240102	160400	94635455	1910	1910	1910	1910	0
149	20240102	160300	94635455	1910	1910	1910	1910	0
150	20240102	160200	94635455	1910	1910	1910	1910	0
151	20240102	160100	94635455	1910	1910	1910	1910	0
152	20240102	160000	94635455	1910	1910	1910	1910	11354
153	20240102	155900	94635455	1910	1910	1910	1910	0
154	20240102	155800	94635455	1910	1910	1910	1910	0
155	20240102	155700	94635455	1910	1910	1910	1910	0
156	20240102	155600	94635455	1910	1910	1910	1910	0
157	20240102	155500	94635455	1910	1910	1910	1910	0
158	20240102	155400	94635455	1910	1910	1910	1910	0
159	20240102	155300	94635455	1910	1910	1910	1910	0
160	20240102	155200	94635455	1910	1910	1910	1910	0
161	20240102	155100	94635455	1910	1910	1910	1910	0
162	20240102	155000	94635455	1910	1910	1910	1910	0
163	20240102	154900	94635455	1910	1910	1910	1910	0
164	20240102	154800	94635455	1910	1910	1910	1910	0
165	20240102	154700	94635455	1910	1910	1910	1910	0
166	20240102	154600	94635455	1910	1910	1910	1910	0
167	20240102	154500	94635455	1910	1910	1910	1910	0
168	20240102	154400	94635455	1910	1910	1910	1910	0
169	20240102	154300	94635455	1910	1910	1910	1910	0
170	20240102	154200	94635455	1910	1910	1910	1910	0
171	20240102	154100	94635455	1910	1910	1910	1910	0
172	20240102	154000	94635455	1910	1910	1910	1910	0
173	20240102	153900	94635455	1910	1910	1910	1910	0
174	20240102	153800	94635455	1910	1910	1910	1910	0
175	20240102	153700	94635455	1910	1910	1910	1910	0
176	20240102	153600	94635455	1910	1910	1910	1910	0
177	20240102	153500	94635455	1910	1910	1910	1910	0
178	20240102	153400	94635455	1910	1910	1910	1910	0
179	20240102	153300	94635455	1910	1910	1910	1910	0
180	20240102	153200	94635455	1910	1910	1910	1910	0
181	20240102	153100	94635455	1910	1910	1910	1910	0
182	20240102	153000	94635455	1910	1910	1910	1910	22708
183	20240102	152900	72949315	1946	1946	1946	1946	0
184	20240102	152800	72949315	1946	1946	1946	1946	0
185	20240102	152700	72949315	1946	1946	1946	1946	0
186	20240102	152600	72949315	1946	1946	1946	1946	0
187	20240102	152500	72949315	1946	1946	1946	1946	0
188	20240102	152400	72949315	1946	1946	1946	1946	0
189	20240102	152300	72949315	1946	1946	1946	1946	0
190	20240102	152200	72949315	1946	1946	1946	1946	0
191	20240102	152100	72949315	1946	1946	1946	1946	0
192	20240102	152000	72949315	1946	1946	1946	1946	0
193	20240102	151900	72949315	1946	1946	1946	1946	60
194	20240102	151800	72832555	1946	1946	1946	1946	0
195	20240102	151700	72832555	1946	1946	1946	1946	0
196	20240102	151600	72832555	1946	1946	1946	1946	0
197	20240102	151500	72832555	1946	1946	1946	1946	0
198	20240102	151400	72832555	1946	1946	1946	1946	0
199	20240102	151300	72832555	1946	1946	1946	1946	0
200	20240102	151200	72832555	1946	1946	1946	1946	30
201	20240102	151100	72774175	1945	1945	1945	1945	0
202	20240102	151000	72774175	1945	1945	1945	1945	0
203	20240102	150900	72774175	1945	1945	1945	1945	0
204	20240102	150800	72774175	1945	1945	1945	1945	0
205	20240102	150700	72774175	1945	1945	1945	1945	0
206	20240102	150600	72774175	1945	1945	1945	1945	0
207	20240102	150500	72774175	1945	1945	1945	1945	0
208	20240102	150400	72774175	1945	1945	1945	1945	0
209	20240102	150300	72774175	1945	1945	1945	1945	4
210	20240102	150200	72766395	1946	1946	1946	1946	2
211	20240102	150100	72762503	1935	1935	1935	1935	0
212	20240102	150000	72762503	1935	1935	1935	1935	0
213	20240102	145900	72762503	1935	1938	1938	1935	3867
214	20240102	145800	65277362	1946	1946	1946	1946	0
215	20240102	145700	65277362	1946	1946	1946	1946	0
216	20240102	145600	65277362	1946	1946	1946	1946	0
217	20240102	145500	65277362	1946	1946	1946	1946	0
218	20240102	145400	65277362	1946	1946	1946	1946	0
219	20240102	145300	65277362	1946	1946	1946	1946	0
220	20240102	145200	65277362	1946	1946	1946	1946	0
221	20240102	145100	65277362	1946	1946	1946	1946	0
222	20240102	145000	65277362	1946	1946	1946	1946	0
223	20240102	144900	65277362	1946	1946	1946	1946	0
224	20240102	144800	65277362	1946	1946	1946	1946	58
225	20240102	144700	65164494	1946	1946	1946	1946	55
226	20240102	144600	65057464	1946	1946	1946	1946	0
227	20240102	144500	65057464	1946	1946	1946	1946	2
228	20240102	144400	65053572	1946	1946	1946	1946	0
229	20240102	144300	65053572	1946	1946	1946	1946	370
230	20240102	144200	64333552	1946	1946	1946	1946	0
231	20240102	144100	64333552	1946	1946	1946	1946	0
232	20240102	144000	64333552	1946	1946	1946	1946	0
233	20240102	143900	64333552	1946	1946	1946	1946	0
234	20240102	143800	64333552	1946	1946	1946	1946	546
235	20240102	143700	63271036	1948	1948	1948	1948	0
236	20240102	143600	63271036	1948	1948	1948	1948	0
237	20240102	143500	63271036	1948	1948	1948	1948	0
238	20240102	143400	63271036	1948	1948	1948	1948	0
239	20240102	143300	63271036	1948	1948	1948	1948	0
240	20240102	143200	63271036	1948	1948	1948	1948	0
241	20240102	143100	63271036	1948	1948	1948	1948	0
242	20240102	143000	63271036	1948	1948	1948	1948	0
243	20240102	142900	63271036	1948	1948	1948	1948	31
244	20240102	142800	63210648	1949	1949	1949	1949	0
245	20240102	142700	63210648	1949	1949	1949	1949	0
246	20240102	142600	63210648	1949	1948	1949	1948	1000
247	20240102	142500	61262048	1949	1949	1949	1949	5
248	20240102	142400	61252303	1949	1949	1949	1949	20
249	20240102	142300	61213323	1949	1948	1949	1948	1000
250	20240102	142200	59265095	1949	1949	1949	1949	0
251	20240102	142100	59265095	1949	1949	1949	1949	0
252	20240102	142000	59265095	1949	1949	1949	1949	0
253	20240102	141900	59265095	1949	1939	1949	1939	1000
254	20240102	141800	57323568	1940	1940	1940	1940	2
255	20240102	141700	57319688	1934	1938	1938	1934	1500
256	20240102	141600	54415992	1940	1940	1940	1940	0
257	20240102	141500	54415992	1940	1940	1940	1940	0
258	20240102	141400	54415992	1940	1940	1940	1940	0
259	20240102	141300	54415992	1940	1940	1940	1940	0
260	20240102	141200	54415992	1940	1940	1940	1940	0
261	20240102	141100	54415992	1940	1940	1940	1940	0
262	20240102	141000	54415992	1940	1940	1940	1940	0
263	20240102	140900	54415992	1940	1940	1940	1940	0
264	20240102	140800	54415992	1940	1940	1940	1940	0
265	20240102	140700	54415992	1940	1940	1940	1940	100
266	20240102	140600	54221992	1940	1940	1940	1940	0
267	20240102	140500	54221992	1940	1940	1940	1940	0
268	20240102	140400	54221992	1940	1940	1940	1940	0
269	20240102	140300	54221992	1940	1940	1940	1940	0
270	20240102	140200	54221992	1940	1940	1940	1940	0
271	20240102	140100	54221992	1940	1940	1940	1940	0
272	20240102	140000	54221992	1940	1940	1940	1940	835
273	20240102	135900	52602092	1940	1940	1940	1940	0
274	20240102	135800	52602092	1940	1940	1940	1940	0
275	20240102	135700	52602092	1940	1940	1940	1940	0
276	20240102	135600	52602092	1940	1940	1940	1940	0
277	20240102	135500	52602092	1940	1940	1940	1940	0
278	20240102	135400	52602092	1940	1940	1940	1936	5
279	20240102	135300	52592400	1935	1935	1935	1935	0
280	20240102	135200	52592400	1935	1935	1935	1935	0
281	20240102	135100	52592400	1935	1940	1940	1935	1995
282	20240102	135000	48725720	1944	1944	1944	1944	0
283	20240102	134900	48725720	1944	1944	1944	1944	125
284	20240102	134800	48482720	1944	1944	1944	1944	0
285	20240102	134700	48482720	1944	1944	1944	1944	0
286	20240102	134600	48482720	1944	1950	1950	1944	4711
287	20240102	134500	39304846	1950	1950	1950	1950	0
288	20240102	134400	39304846	1950	1950	1950	1950	440
289	20240102	134300	38446846	1951	1951	1951	1951	1
290	20240102	134200	38444895	1950	1950	1950	1950	0
291	20240102	134100	38444895	1950	1951	1951	1950	358
292	20240102	134000	37746794	1951	1951	1951	1951	64
293	20240102	133900	37621930	1951	1951	1951	1951	0
294	20240102	133800	37621930	1951	1951	1951	1951	0
295	20240102	133700	37621930	1951	1951	1951	1951	98
296	20240102	133600	37430732	1950	1950	1950	1950	0
297	20240102	133500	37430732	1950	1950	1950	1950	0
298	20240102	133400	37430732	1950	1950	1950	1950	210
299	20240102	133300	37021232	1950	1950	1950	1950	26
300	20240102	133200	36970532	1951	1951	1951	1951	0
301	20240102	133100	36970532	1951	1951	1951	1951	0
302	20240102	133000	36970532	1951	1951	1951	1951	0
303	20240102	132900	36970532	1951	1952	1952	1951	176
304	20240102	132800	36627075	1951	1951	1951	1951	0
305	20240102	132700	36627075	1951	1951	1951	1951	0
306	20240102	132600	36627075	1951	1951	1951	1951	0
307	20240102	132500	36627075	1951	1951	1951	1951	0
308	20240102	132400	36627075	1951	1951	1951	1951	0
309	20240102	132300	36627075	1951	1951	1951	1951	0
310	20240102	132200	36627075	1951	1951	1951	1951	0
311	20240102	132100	36627075	1951	1951	1951	1951	0
312	20240102	132000	36627075	1951	1951	1951	1951	0
313	20240102	131900	36627075	1951	1951	1951	1951	88
314	20240102	131800	36455387	1954	1954	1954	1954	0
315	20240102	131700	36455387	1954	1954	1954	1954	0
316	20240102	131600	36455387	1954	1954	1954	1954	0
317	20240102	131500	36455387	1954	1954	1954	1954	0
318	20240102	131400	36455387	1954	1954	1954	1954	0
319	20240102	131300	36455387	1954	1954	1954	1954	0
320	20240102	131200	36455387	1954	1954	1954	1954	0
321	20240102	131100	36455387	1954	1954	1954	1954	30
322	20240102	131000	36396767	1954	1954	1954	1954	0
323	20240102	130900	36396767	1954	1954	1954	1954	380
324	20240102	130800	35654247	1954	1954	1954	1954	0
325	20240102	130700	35654247	1954	1954	1954	1954	0
326	20240102	130600	35654247	1954	1954	1954	1954	14
327	20240102	130500	35626891	1954	1954	1954	1954	0
328	20240102	130400	35626891	1954	1954	1954	1954	0
329	20240102	130300	35626891	1954	1954	1954	1954	1
330	20240102	130200	35624937	1954	1954	1954	1954	74
331	20240102	130100	35480341	1954	1954	1954	1954	86
332	20240102	130000	35312297	1954	1954	1954	1954	0
333	20240102	125900	35312297	1954	1954	1954	1954	73
334	20240102	125800	35169655	1954	1954	1954	1954	38
335	20240102	125700	35095403	1954	1954	1954	1954	24
336	20240102	125600	35048507	1951	1951	1951	1951	11
337	20240102	125500	35027046	1954	1954	1954	1954	0
338	20240102	125400	35027046	1954	1954	1954	1954	201
339	20240102	125300	34634292	1953	1953	1953	1953	0
340	20240102	125200	34634292	1953	1953	1953	1953	19
341	20240102	125100	34597185	1953	1953	1953	1953	6
342	20240102	125000	34585467	1953	1953	1953	1953	74
343	20240102	124900	34440945	1953	1953	1953	1953	0
344	20240102	124800	34440945	1953	1953	1953	1953	0
345	20240102	124700	34440945	1953	1953	1953	1953	0
346	20240102	124600	34440945	1953	1953	1953	1953	90
347	20240102	124500	34265175	1952	1952	1952	1952	130
348	20240102	124400	34011415	1952	1952	1952	1952	0
349	20240102	124300	34011415	1952	1952	1952	1952	74
350	20240102	124200	33866967	1951	1951	1951	1951	0
351	20240102	124100	33866967	1951	1951	1951	1951	100
352	20240102	124000	33671867	1952	1952	1952	1952	0
353	20240102	123900	33671867	1952	1952	1952	1952	73
354	20240102	123800	33529371	1952	1952	1952	1952	0
355	20240102	123700	33529371	1952	1952	1952	1952	73
356	20240102	123600	33386875	1952	1952	1952	1952	0
357	20240102	123500	33386875	1952	1952	1952	1952	147
358	20240102	123400	33099931	1952	1952	1952	1952	0
359	20240102	123300	33099931	1952	1952	1952	1952	0
360	20240102	123200	33099931	1952	1952	1952	1952	147
361	20240102	123100	32812987	1952	1952	1952	1952	0
362	20240102	123000	32812987	1952	1952	1952	1952	74
363	20240102	122900	32668539	1952	1952	1952	1952	0
364	20240102	122800	32668539	1952	1952	1952	1952	73
365	20240102	122700	32526043	1954	1954	1954	1954	0
366	20240102	122600	32526043	1954	1954	1954	1954	73
367	20240102	122500	32383401	1954	1951	1954	1951	77
368	20240102	122400	32233165	1951	1951	1951	1951	0
369	20240102	122300	32233165	1951	1951	1951	1951	73
370	20240102	122200	32090742	1944	1944	1944	1944	0
371	20240102	122100	32090742	1944	1944	1944	1944	0
372	20240102	122000	32090742	1944	1947	1947	1944	1831
373	20240102	121900	28529076	1946	1946	1946	1946	1
374	20240102	121800	28527130	1946	1946	1946	1946	0
375	20240102	121700	28527130	1946	1949	1949	1946	700
376	20240102	121600	27164764	1952	1956	1956	1952	147
377	20240102	121500	26877528	1956	1956	1956	1956	0
378	20240102	121400	26877528	1956	1954	1956	1954	778
379	20240102	121300	25357281	1954	1954	1954	1954	0
380	20240102	121200	25357281	1954	1954	1954	1954	74
381	20240102	121100	25212685	1954	1954	1954	1954	0
382	20240102	121000	25212685	1954	1954	1954	1954	83
383	20240102	120900	25050503	1955	1955	1955	1955	0
384	20240102	120800	25050503	1955	1954	1955	1954	79
385	20240102	120700	24896059	1953	1953	1953	1953	0
386	20240102	120600	24896059	1953	1953	1953	1953	73
387	20240102	120500	24753490	1955	1955	1955	1955	145
388	20240102	120400	24470015	1954	1954	1954	1954	7
389	20240102	120300	24456337	1954	1952	1954	1952	6
390	20240102	120200	24444619	1951	1951	1951	1951	0
391	20240102	120100	24444619	1951	1951	1951	1951	2
392	20240102	120000	24440717	1953	1953	1953	1953	0
393	20240102	115900	24440717	1953	1957	1957	1953	253
394	20240102	115800	23945888	1958	1953	1958	1953	100
395	20240102	115700	23750328	1952	1951	1952	1951	26
396	20240102	115600	23699584	1951	1951	1951	1951	18
397	20240102	115500	23664466	1951	1951	1951	1951	0
398	20240102	115400	23664466	1951	1951	1951	1951	73
399	20240102	115300	23522043	1951	1951	1951	1951	35
400	20240102	115200	23453758	1951	1951	1951	1951	74
401	20240102	115100	23309384	1951	1951	1951	1951	0
402	20240102	115000	23309384	1951	1951	1951	1951	73
403	20240102	114900	23166961	1946	1946	1946	1946	0
404	20240102	114800	23166961	1946	1947	1947	1946	459
405	20240102	114700	22273725	1947	1947	1947	1947	51
406	20240102	114600	22174428	1949	1949	1949	1949	0
407	20240102	114500	22174428	1949	1949	1949	1949	147
408	20240102	114400	21887925	1949	1949	1949	1949	128
409	20240102	114300	21638453	1949	1949	1949	1949	74
410	20240102	114200	21494227	1949	1949	1949	1949	78
411	20240102	114100	21342205	1949	1949	1949	1949	0
412	20240102	114000	21342205	1949	1950	1950	1949	905
413	20240102	113900	19577556	1950	1950	1950	1950	173
414	20240102	113800	19240206	1950	1950	1950	1950	300
415	20240102	113700	18655206	1950	1950	1950	1950	108
416	20240102	113600	18444606	1950	1950	1950	1950	128
417	20240102	113500	18195006	1949	1949	1949	1949	539
418	20240102	113400	17144495	1946	1949	1949	1946	983
419	20240102	113300	15231271	1948	1948	1948	1948	0
420	20240102	113200	15231271	1948	1948	1948	1948	118
421	20240102	113100	15001407	1948	1948	1948	1948	0
422	20240102	113000	15001407	1948	1948	1948	1948	4
423	20240102	112900	14993615	1946	1946	1946	1946	100
424	20240102	112800	14799015	1948	1948	1948	1948	147
425	20240102	112700	14512659	1948	1948	1948	1948	74
426	20240102	112600	14368507	1948	1948	1948	1948	0
427	20240102	112500	14368507	1948	1948	1948	1948	73
428	20240102	112400	14226303	1948	1948	1948	1948	0
429	20240102	112300	14226303	1948	1948	1948	1948	0
430	20240102	112200	14226303	1948	1948	1948	1948	2
431	20240102	112100	14222407	1948	1948	1948	1948	147
432	20240102	112000	13936051	1948	1948	1948	1948	0
433	20240102	111900	13936051	1948	1946	1948	1946	33
434	20240102	111800	13871771	1946	1946	1946	1946	114
435	20240102	111700	13649927	1945	1945	1945	1945	2
436	20240102	111600	13646037	1944	1944	1944	1944	0
437	20240102	111500	13646037	1944	1944	1944	1944	0
438	20240102	111400	13646037	1944	1946	1946	1944	147
439	20240102	111300	13359979	1945	1945	1945	1945	2
440	20240102	111200	13356089	1944	1944	1944	1944	2
441	20240102	111100	13352201	1944	1944	1944	1944	2
442	20240102	111000	13348313	1946	1945	1946	1945	146
443	20240102	110900	13064199	1946	1946	1946	1946	0
444	20240102	110800	13064199	1946	1946	1946	1946	12
445	20240102	110700	13040847	1946	1946	1946	1946	147
446	20240102	110600	12754785	1946	1946	1946	1946	0
447	20240102	110500	12754785	1946	1946	1946	1946	0
448	20240102	110400	12754785	1946	1946	1946	1946	0
449	20240102	110300	12754785	1946	1945	1946	1945	145
450	20240102	110200	12472617	1945	1945	1945	1945	2
451	20240102	110100	12468727	1946	1944	1946	1944	4
452	20240102	110000	12460947	1946	1946	1946	1946	74
453	20240102	105900	12316943	1950	1950	1950	1950	73
454	20240102	105800	12174593	1950	1950	1950	1950	73
455	20240102	105700	12032243	1950	1950	1950	1950	137
456	20240102	105600	11765093	1950	1950	1950	1950	74
457	20240102	105500	11620793	1950	1950	1950	1950	0
458	20240102	105400	11620793	1950	1950	1950	1950	73
459	20240102	105300	11478443	1949	1949	1949	1949	0
460	20240102	105200	11478443	1949	1949	1949	1949	0
461	20240102	105100	11478443	1949	1949	1949	1949	0
462	20240102	105000	11478443	1949	1951	1951	1949	165
463	20240102	104900	11156676	1950	1950	1950	1950	0
464	20240102	104800	11156676	1950	1947	1950	1947	908
465	20240102	104700	9386221	1947	1946	1947	1946	203
466	20240102	104600	8990982	1946	1946	1946	1946	0
467	20240102	104500	8990982	1946	1946	1946	1946	145
468	20240102	104400	8708812	1946	1946	1946	1946	18
469	20240102	104300	8673784	1946	1946	1946	1946	74
470	20240102	104200	8529780	1946	1945	1946	1945	801
471	20240102	104100	6971647	1945	1945	1945	1945	73
472	20240102	104000	6829662	1945	1945	1945	1945	0
473	20240102	103900	6829662	1945	1945	1945	1945	0
474	20240102	103800	6829662	1945	1945	1945	1945	218
475	20240102	103700	6405652	1945	1944	1945	1944	2
476	20240102	103600	6401763	1944	1944	1944	1944	2
477	20240102	103500	6397875	1943	1943	1943	1943	0
478	20240102	103400	6397875	1943	1943	1943	1943	1043
479	20240102	103300	4371326	1943	1943	1943	1943	0
480	20240102	103200	4371326	1943	1943	1943	1943	72
481	20240102	103100	4231430	1934	1934	1934	1934	1
482	20240102	103000	4229496	1943	1943	1943	1943	104
483	20240102	102900	4027424	1945	1942	1945	1942	72
484	20240102	102800	3887387	1942	1942	1942	1942	1
485	20240102	102700	3885445	1945	1941	1945	1941	475
486	20240102	102600	2962135	1941	1941	1941	1941	1
487	20240102	102500	2960194	1943	1940	1943	1940	35
488	20240102	102400	2892210	1940	1944	1944	1940	43
489	20240102	102300	2808770	1944	1945	1945	1944	76
490	20240102	102200	2660952	1945	1945	1945	1945	5
491	20240102	102100	2651227	1945	1945	1945	1945	73
492	20240102	102000	2509242	1945	1945	1945	1945	0
493	20240102	101900	2509242	1945	1945	1945	1945	73
494	20240102	101800	2367257	1946	1946	1946	1946	74
495	20240102	101700	2223253	1946	1946	1946	1946	0
496	20240102	101600	2223253	1946	1946	1946	1946	73
497	20240102	101500	2081195	1946	1946	1946	1946	0
498	20240102	101400	2081195	1946	1946	1946	1946	0
499	20240102	101300	2081195	1946	1946	1946	1946	1
500	20240102	101200	2079249	1947	1947	1947	1947	147
501	20240102	101100	1793040	1946	1946	1946	1946	1
502	20240102	101000	1791094	1947	1947	1947	1947	75
503	20240102	100900	1645069	1933	1948	1948	1933	74
504	20240102	100800	1500932	1948	1948	1948	1948	0
505	20240102	100700	1500932	1948	1948	1948	1948	105
506	20240102	100600	1296392	1928	1930	1930	1928	36
507	20240102	100500	1226950	1928	1949	1949	1928	84
508	20240102	100400	1063444	1949	1949	1949	1949	0
509	20240102	100300	1063444	1949	1949	1949	1949	80
510	20240102	100200	907524	1940	1939	1940	1939	110
511	20240102	100100	694161	1939	1939	1940	1939	233
512	20240102	100000	242244	1940	1922	1940	1922	126