KissMeData/277410/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	210200	2183701270	1904	1904	1904	1904	5086
3	20240103	210100	2183701270	1904	1904	1904	1904	0
4	20240103	210000	2183701270	1904	1904	1904	1904	0
5	20240103	205900	2183701270	1904	1904	1904	1904	0
6	20240103	205800	2183701270	1904	1904	1904	1904	0
7	20240103	205700	2183701270	1904	1904	1904	1904	0
8	20240103	205600	2183701270	1904	1904	1904	1904	0
9	20240103	205500	2183701270	1904	1904	1904	1904	0
10	20240103	205400	2183701270	1904	1904	1904	1904	0
11	20240103	205300	2183701270	1904	1904	1904	1904	0
12	20240103	205200	2183701270	1904	1904	1904	1904	0
13	20240103	205100	2183701270	1904	1904	1904	1904	0
14	20240103	205000	2183701270	1904	1904	1904	1904	0
15	20240103	204900	2183701270	1904	1904	1904	1904	0
16	20240103	204800	2183701270	1904	1904	1904	1904	0
17	20240103	204700	2183701270	1904	1904	1904	1904	0
18	20240103	204600	2183701270	1904	1904	1904	1904	0
19	20240103	204500	2183701270	1904	1904	1904	1904	0
20	20240103	204400	2183701270	1904	1904	1904	1904	0
21	20240103	204300	2183701270	1904	1904	1904	1904	0
22	20240103	204200	2183701270	1904	1904	1904	1904	0
23	20240103	204100	2183701270	1904	1904	1904	1904	0
24	20240103	204000	2183701270	1904	1904	1904	1904	0
25	20240103	203900	2183701270	1904	1904	1904	1904	0
26	20240103	203800	2183701270	1904	1904	1904	1904	0
27	20240103	203700	2183701270	1904	1904	1904	1904	0
28	20240103	203600	2183701270	1904	1904	1904	1904	0
29	20240103	203500	2183701270	1904	1904	1904	1904	0
30	20240103	203400	2183701270	1904	1904	1904	1904	0
31	20240103	203300	2183701270	1904	1904	1904	1904	0
32	20240103	203200	2183701270	1904	1904	1904	1904	5086
33	20240103	203100	2183701270	1904	1904	1904	1904	0
34	20240103	203000	2183701270	1904	1904	1904	1904	0
35	20240103	202900	2183701270	1904	1904	1904	1904	0
36	20240103	202800	2183701270	1904	1904	1904	1904	0
37	20240103	202700	2183701270	1904	1904	1904	1904	0
38	20240103	202600	2183701270	1904	1904	1904	1904	0
39	20240103	202500	2183701270	1904	1904	1904	1904	0
40	20240103	202400	2183701270	1904	1904	1904	1904	0
41	20240103	202300	2183701270	1904	1904	1904	1904	0
42	20240103	202200	2183701270	1904	1904	1904	1904	0
43	20240103	202100	2183701270	1904	1904	1904	1904	0
44	20240103	202000	2183701270	1904	1904	1904	1904	0
45	20240103	201900	2183701270	1904	1904	1904	1904	0
46	20240103	201800	2183701270	1904	1904	1904	1904	0
47	20240103	201700	2183701270	1904	1904	1904	1904	0
48	20240103	201600	2183701270	1904	1904	1904	1904	0
49	20240103	201500	2183701270	1904	1904	1904	1904	0
50	20240103	201400	2183701270	1904	1904	1904	1904	0
51	20240103	201300	2183701270	1904	1904	1904	1904	0
52	20240103	201200	2183701270	1904	1904	1904	1904	0
53	20240103	201100	2183701270	1904	1904	1904	1904	0
54	20240103	201000	2183701270	1904	1904	1904	1904	0
55	20240103	200900	2183701270	1904	1904	1904	1904	0
56	20240103	200800	2183701270	1904	1904	1904	1904	0
57	20240103	200700	2183701270	1904	1904	1904	1904	0
58	20240103	200600	2183701270	1904	1904	1904	1904	0
59	20240103	200500	2183701270	1904	1904	1904	1904	0
60	20240103	200400	2183701270	1904	1904	1904	1904	0
61	20240103	200300	2183701270	1904	1904	1904	1904	0
62	20240103	200200	2183701270	1904	1904	1904	1904	5086
63	20240103	200100	2183701270	1904	1904	1904	1904	0
64	20240103	200000	2183701270	1904	1904	1904	1904	0
65	20240103	195900	2183701270	1904	1904	1904	1904	0
66	20240103	195800	2183701270	1904	1904	1904	1904	0
67	20240103	195700	2183701270	1904	1904	1904	1904	0
68	20240103	195600	2183701270	1904	1904	1904	1904	0
69	20240103	195500	2183701270	1904	1904	1904	1904	0
70	20240103	195400	2183701270	1904	1904	1904	1904	0
71	20240103	195300	2183701270	1904	1904	1904	1904	0
72	20240103	195200	2183701270	1904	1904	1904	1904	0
73	20240103	195100	2183701270	1904	1904	1904	1904	0
74	20240103	195000	2183701270	1904	1904	1904	1904	0
75	20240103	194900	2183701270	1904	1904	1904	1904	0
76	20240103	194800	2183701270	1904	1904	1904	1904	0
77	20240103	194700	2183701270	1904	1904	1904	1904	0
78	20240103	194600	2183701270	1904	1904	1904	1904	0
79	20240103	194500	2183701270	1904	1904	1904	1904	0
80	20240103	194400	2183701270	1904	1904	1904	1904	0
81	20240103	194300	2183701270	1904	1904	1904	1904	0
82	20240103	194200	2183701270	1904	1904	1904	1904	0
83	20240103	194100	2183701270	1904	1904	1904	1904	0
84	20240103	194000	2183701270	1904	1904	1904	1904	0
85	20240103	193900	2183701270	1904	1904	1904	1904	0
86	20240103	193800	2183701270	1904	1904	1904	1904	0
87	20240103	193700	2183701270	1904	1904	1904	1904	0
88	20240103	193600	2183701270	1904	1904	1904	1904	0
89	20240103	193500	2183701270	1904	1904	1904	1904	0
90	20240103	193400	2183701270	1904	1904	1904	1904	0
91	20240103	193300	2183701270	1904	1904	1904	1904	0
92	20240103	193200	2183701270	1904	1904	1904	1904	5086
93	20240103	193100	2183701270	1904	1904	1904	1904	0
94	20240103	193000	2183701270	1904	1904	1904	1904	0
95	20240103	192900	2183701270	1904	1904	1904	1904	0
96	20240103	192800	2183701270	1904	1904	1904	1904	0
97	20240103	192700	2183701270	1904	1904	1904	1904	0
98	20240103	192600	2183701270	1904	1904	1904	1904	0
99	20240103	192500	2183701270	1904	1904	1904	1904	0
100	20240103	192400	2183701270	1904	1904	1904	1904	0
101	20240103	192300	2183701270	1904	1904	1904	1904	0
102	20240103	192200	2183701270	1904	1904	1904	1904	0
103	20240103	192100	2183701270	1904	1904	1904	1904	0
104	20240103	192000	2183701270	1904	1904	1904	1904	0
105	20240103	191900	2183701270	1904	1904	1904	1904	0
106	20240103	191800	2183701270	1904	1904	1904	1904	0
107	20240103	191700	2183701270	1904	1904	1904	1904	0
108	20240103	191600	2183701270	1904	1904	1904	1904	0
109	20240103	191500	2183701270	1904	1904	1904	1904	0
110	20240103	191400	2183701270	1904	1904	1904	1904	0
111	20240103	191300	2183701270	1904	1904	1904	1904	0
112	20240103	191200	2183701270	1904	1904	1904	1904	0
113	20240103	191100	2183701270	1904	1904	1904	1904	0
114	20240103	191000	2183701270	1904	1904	1904	1904	0
115	20240103	190900	2183701270	1904	1904	1904	1904	0
116	20240103	190800	2183701270	1904	1904	1904	1904	0
117	20240103	190700	2183701270	1904	1904	1904	1904	0
118	20240103	190600	2183701270	1904	1904	1904	1904	0
119	20240103	190500	2183701270	1904	1904	1904	1904	0
120	20240103	190400	2183701270	1904	1904	1904	1904	0
121	20240103	190300	2183701270	1904	1904	1904	1904	0
122	20240103	190200	2183701270	1904	1904	1904	1904	5086
123	20240103	190100	2183701270	1904	1904	1904	1904	0
124	20240103	190000	2183701270	1904	1904	1904	1904	0
125	20240103	185900	2183701270	1904	1904	1904	1904	0
126	20240103	185800	2183701270	1904	1904	1904	1904	0
127	20240103	185700	2183701270	1904	1904	1904	1904	0
128	20240103	185600	2183701270	1904	1904	1904	1904	0
129	20240103	185500	2183701270	1904	1904	1904	1904	0
130	20240103	185400	2183701270	1904	1904	1904	1904	0
131	20240103	185300	2183701270	1904	1904	1904	1904	0
132	20240103	185200	2183701270	1904	1904	1904	1904	0
133	20240103	185100	2183701270	1904	1904	1904	1904	0
134	20240103	185000	2183701270	1904	1904	1904	1904	0
135	20240103	184900	2183701270	1904	1904	1904	1904	0
136	20240103	184800	2183701270	1904	1904	1904	1904	0
137	20240103	184700	2183701270	1904	1904	1904	1904	0
138	20240103	184600	2183701270	1904	1904	1904	1904	0
139	20240103	184500	2183701270	1904	1904	1904	1904	0
140	20240103	184400	2183701270	1904	1904	1904	1904	0
141	20240103	184300	2183701270	1904	1904	1904	1904	0
142	20240103	184200	2183701270	1904	1904	1904	1904	0
143	20240103	184100	2183701270	1904	1904	1904	1904	0
144	20240103	184000	2183701270	1904	1904	1904	1904	0
145	20240103	183900	2183701270	1904	1904	1904	1904	0
146	20240103	183800	2183701270	1904	1904	1904	1904	0
147	20240103	183700	2183701270	1904	1904	1904	1904	0
148	20240103	183600	2183701270	1904	1904	1904	1904	0
149	20240103	183500	2183701270	1904	1904	1904	1904	0
150	20240103	183400	2183701270	1904	1904	1904	1904	0
151	20240103	183300	2183701270	1904	1904	1904	1904	0
152	20240103	183200	2183701270	1904	1904	1904	1904	5086
153	20240103	183100	2183701270	1904	1904	1904	1904	0
154	20240103	183000	2183701270	1904	1904	1904	1904	0
155	20240103	182900	2183701270	1904	1904	1904	1904	0
156	20240103	182800	2183701270	1904	1904	1904	1904	0
157	20240103	182700	2183701270	1904	1904	1904	1904	0
158	20240103	182600	2183701270	1904	1904	1904	1904	0
159	20240103	182500	2183701270	1904	1904	1904	1904	0
160	20240103	182400	2183701270	1904	1904	1904	1904	0
161	20240103	182300	2183701270	1904	1904	1904	1904	0
162	20240103	182200	2183701270	1904	1904	1904	1904	0
163	20240103	182100	2183701270	1904	1904	1904	1904	0
164	20240103	182000	2183701270	1904	1904	1904	1904	0
165	20240103	181900	2183701270	1904	1904	1904	1904	0
166	20240103	181800	2183701270	1904	1904	1904	1904	0
167	20240103	181700	2183701270	1904	1904	1904	1904	0
168	20240103	181600	2183701270	1904	1904	1904	1904	0
169	20240103	181500	2183701270	1904	1904	1904	1904	0
170	20240103	181400	2183701270	1904	1904	1904	1904	0
171	20240103	181300	2183701270	1904	1904	1904	1904	0
172	20240103	181200	2183701270	1904	1904	1904	1904	0
173	20240103	181100	2183701270	1904	1904	1904	1904	0
174	20240103	181000	2183701270	1904	1904	1904	1904	0
175	20240103	180900	2183701270	1904	1904	1904	1904	0
176	20240103	180800	2183701270	1904	1904	1904	1904	0
177	20240103	180700	2183701270	1904	1904	1904	1904	0
178	20240103	180600	2183701270	1904	1904	1904	1904	0
179	20240103	180500	2183701270	1904	1904	1904	1904	0
180	20240103	180400	2183701270	1904	1904	1904	1904	0
181	20240103	180300	2183701270	1904	1904	1904	1904	0
182	20240103	180200	2183701270	1904	1904	1904	1904	5086
183	20240103	180100	2183701270	1904	1904	1904	1904	0
184	20240103	180000	2183701270	1904	1904	1904	1904	0
185	20240103	175900	2183701270	1904	1904	1904	1904	0
186	20240103	175800	2183701270	1904	1904	1904	1904	0
187	20240103	175700	2183701270	1904	1904	1904	1904	0
188	20240103	175600	2183701270	1904	1904	1904	1904	0
189	20240103	175500	2183701270	1904	1904	1904	1904	0
190	20240103	175400	2183701270	1904	1904	1904	1904	0
191	20240103	175300	2183701270	1904	1904	1904	1904	0
192	20240103	175200	2183701270	1904	1904	1904	1904	0
193	20240103	175100	2183701270	1904	1904	1904	1904	0
194	20240103	175000	2183701270	1904	1904	1904	1904	0
195	20240103	174900	2183701270	1904	1904	1904	1904	0
196	20240103	174800	2183701270	1904	1904	1904	1904	0
197	20240103	174700	2183701270	1904	1904	1904	1904	0
198	20240103	174600	2183701270	1904	1904	1904	1904	0
199	20240103	174500	2183701270	1904	1904	1904	1904	0
200	20240103	174400	2183701270	1904	1904	1904	1904	0
201	20240103	174300	2183701270	1904	1904	1904	1904	0
202	20240103	174200	2183701270	1904	1904	1904	1904	0
203	20240103	174100	2183701270	1904	1904	1904	1904	0
204	20240103	174000	2183701270	1904	1904	1904	1904	0
205	20240103	173900	2183701270	1904	1904	1904	1904	0
206	20240103	173800	2183701270	1904	1904	1904	1904	0
207	20240103	173700	2183701270	1904	1904	1904	1904	0
208	20240103	173600	2183701270	1904	1904	1904	1904	0
209	20240103	173500	2183701270	1904	1904	1904	1904	0
210	20240103	173400	2183701270	1904	1904	1904	1904	0
211	20240103	173300	2183701270	1904	1904	1904	1904	0
212	20240103	173200	2183701270	1904	1904	1904	1904	5086
213	20240103	173100	2183701270	1904	1904	1904	1904	0
214	20240103	173000	2183701270	1904	1904	1904	1904	0
215	20240103	172900	2183701270	1904	1904	1904	1904	0
216	20240103	172800	2183701270	1904	1904	1904	1904	0
217	20240103	172700	2183701270	1904	1904	1904	1904	0
218	20240103	172600	2183701270	1904	1904	1904	1904	0
219	20240103	172500	2183701270	1904	1904	1904	1904	0
220	20240103	172400	2183701270	1904	1904	1904	1904	0
221	20240103	172300	2183701270	1904	1904	1904	1904	0
222	20240103	172200	2183701270	1904	1904	1904	1904	0
223	20240103	172100	2183701270	1904	1904	1904	1904	0
224	20240103	172000	2183701270	1904	1904	1904	1904	0
225	20240103	171900	2183701270	1904	1904	1904	1904	0
226	20240103	171800	2183701270	1904	1904	1904	1904	0
227	20240103	171700	2183701270	1904	1904	1904	1904	0
228	20240103	171600	2183701270	1904	1904	1904	1904	0
229	20240103	171500	2183701270	1904	1904	1904	1904	0
230	20240103	171400	2183701270	1904	1904	1904	1904	0
231	20240103	171300	2183701270	1904	1904	1904	1904	0
232	20240103	171200	2183701270	1904	1904	1904	1904	0
233	20240103	171100	2183701270	1904	1904	1904	1904	0
234	20240103	171000	2183701270	1904	1904	1904	1904	0
235	20240103	170900	2183701270	1904	1904	1904	1904	0
236	20240103	170800	2183701270	1904	1904	1904	1904	0
237	20240103	170700	2183701270	1904	1904	1904	1904	0
238	20240103	170600	2183701270	1904	1904	1904	1904	0
239	20240103	170500	2183701270	1904	1904	1904	1904	0
240	20240103	170400	2183701270	1904	1904	1904	1904	0
241	20240103	170300	2183701270	1904	1904	1904	1904	0
242	20240103	170200	2183701270	1904	1904	1904	1904	5086
243	20240103	170100	2183701270	1904	1904	1904	1904	0
244	20240103	170000	2183701270	1904	1904	1904	1904	0
245	20240103	165900	2183701270	1904	1904	1904	1904	0
246	20240103	165800	2183701270	1904	1904	1904	1904	0
247	20240103	165700	2183701270	1904	1904	1904	1904	0
248	20240103	165600	2183701270	1904	1904	1904	1904	0
249	20240103	165500	2183701270	1904	1904	1904	1904	0
250	20240103	165400	2183701270	1904	1904	1904	1904	0
251	20240103	165300	2183701270	1904	1904	1904	1904	0
252	20240103	165200	2183701270	1904	1904	1904	1904	0
253	20240103	165100	2183701270	1904	1904	1904	1904	0
254	20240103	165000	2183701270	1904	1904	1904	1904	0
255	20240103	164900	2183701270	1904	1904	1904	1904	0
256	20240103	164800	2183701270	1904	1904	1904	1904	0
257	20240103	164700	2183701270	1904	1904	1904	1904	0
258	20240103	164600	2183701270	1904	1904	1904	1904	0
259	20240103	164500	2183701270	1904	1904	1904	1904	0
260	20240103	164400	2183701270	1904	1904	1904	1904	0
261	20240103	164300	2183701270	1904	1904	1904	1904	0
262	20240103	164200	2183701270	1904	1904	1904	1904	0
263	20240103	164100	2183701270	1904	1904	1904	1904	0
264	20240103	164000	2183701270	1904	1904	1904	1904	0
265	20240103	163900	2183701270	1904	1904	1904	1904	0
266	20240103	163800	2183701270	1904	1904	1904	1904	0
267	20240103	163700	2183701270	1904	1904	1904	1904	0
268	20240103	163600	2183701270	1904	1904	1904	1904	0
269	20240103	163500	2183701270	1904	1904	1904	1904	0
270	20240103	163400	2183701270	1904	1904	1904	1904	0
271	20240103	163300	2183701270	1904	1904	1904	1904	0
272	20240103	163200	2183701270	1904	1904	1904	1904	5086
273	20240103	163100	2183701270	1904	1904	1904	1904	0
274	20240103	163000	2183701270	1904	1904	1904	1904	0
275	20240103	162900	2183701270	1904	1904	1904	1904	0
276	20240103	162800	2183701270	1904	1904	1904	1904	0
277	20240103	162700	2183701270	1904	1904	1904	1904	0
278	20240103	162600	2183701270	1904	1904	1904	1904	0
279	20240103	162500	2183701270	1904	1904	1904	1904	0
280	20240103	162400	2183701270	1904	1904	1904	1904	0
281	20240103	162300	2183701270	1904	1904	1904	1904	0
282	20240103	162200	2183701270	1904	1904	1904	1904	0
283	20240103	162100	2183701270	1904	1904	1904	1904	0
284	20240103	162000	2183701270	1904	1904	1904	1904	0
285	20240103	161900	2183701270	1904	1904	1904	1904	0
286	20240103	161800	2183701270	1904	1904	1904	1904	0
287	20240103	161700	2183701270	1904	1904	1904	1904	0
288	20240103	161600	2183701270	1904	1904	1904	1904	0
289	20240103	161500	2183701270	1904	1904	1904	1904	0
290	20240103	161400	2183701270	1904	1904	1904	1904	0
291	20240103	161300	2183701270	1904	1904	1904	1904	0
292	20240103	161200	2183701270	1904	1904	1904	1904	0
293	20240103	161100	2183701270	1904	1904	1904	1904	0
294	20240103	161000	2183701270	1904	1904	1904	1904	0
295	20240103	160900	2183701270	1904	1904	1904	1904	0
296	20240103	160800	2183701270	1904	1904	1904	1904	0
297	20240103	160700	2183701270	1904	1904	1904	1904	0
298	20240103	160600	2183701270	1904	1904	1904	1904	0
299	20240103	160500	2183701270	1904	1904	1904	1904	0
300	20240103	160400	2183701270	1904	1904	1904	1904	0
301	20240103	160300	2183701270	1904	1904	1904	1904	0
302	20240103	160200	2183701270	1904	1904	1904	1904	5086
303	20240103	160100	2183701270	1904	1904	1904	1904	0
304	20240103	160000	2183701270	1904	1904	1904	1904	0
305	20240103	155900	2183701270	1904	1904	1904	1904	0
306	20240103	155800	2183701270	1904	1904	1904	1904	0
307	20240103	155700	2183701270	1904	1904	1904	1904	0
308	20240103	155600	2183701270	1904	1904	1904	1904	0
309	20240103	155500	2183701270	1904	1904	1904	1904	0
310	20240103	155400	2183701270	1904	1904	1904	1904	0
311	20240103	155300	2183701270	1904	1904	1904	1904	0
312	20240103	155200	2183701270	1904	1904	1904	1904	0
313	20240103	155100	2183701270	1904	1904	1904	1904	0
314	20240103	155000	2183701270	1904	1904	1904	1904	0
315	20240103	154900	2183701270	1904	1904	1904	1904	0
316	20240103	154800	2183701270	1904	1904	1904	1904	0
317	20240103	154700	2183701270	1904	1904	1904	1904	0
318	20240103	154600	2183701270	1904	1904	1904	1904	0
319	20240103	154500	2183701270	1904	1904	1904	1904	0
320	20240103	154400	2183701270	1904	1904	1904	1904	0
321	20240103	154300	2183701270	1904	1904	1904	1904	0
322	20240103	154200	2183701270	1904	1904	1904	1904	0
323	20240103	154100	2183701270	1904	1904	1904	1904	0
324	20240103	154000	2183701270	1904	1904	1904	1904	0
325	20240103	153900	2183701270	1904	1904	1904	1904	0
326	20240103	153800	2183701270	1904	1904	1904	1904	0
327	20240103	153700	2183701270	1904	1904	1904	1904	0
328	20240103	153600	2183701270	1904	1904	1904	1904	0
329	20240103	153500	2183701270	1904	1904	1904	1904	0
330	20240103	153400	2183701270	1904	1904	1904	1904	0
331	20240103	153300	2183701270	1904	1904	1904	1904	0
332	20240103	153200	2183701270	1904	1904	1904	1904	5086
333	20240103	153100	2183701270	1904	1904	1904	1904	0
334	20240103	153000	2183701270	1904	1904	1904	1904	5086
335	20240103	152900	2174017526	1898	1898	1898	1898	0
336	20240103	152800	2174017526	1898	1898	1898	1898	0
337	20240103	152700	2174017526	1898	1898	1898	1898	0
338	20240103	152600	2174017526	1898	1898	1898	1898	0
339	20240103	152500	2174017526	1898	1898	1898	1898	0
340	20240103	152400	2174017526	1898	1898	1898	1898	0
341	20240103	152300	2174017526	1898	1898	1898	1898	0
342	20240103	152200	2174017526	1898	1898	1898	1898	0
343	20240103	152100	2174017526	1898	1898	1898	1898	0
344	20240103	152000	2174017526	1898	1898	1898	1898	0
345	20240103	151900	2174017526	1898	1895	1898	1895	2388
346	20240103	151800	2169491302	1895	1898	1898	1895	2221
347	20240103	151700	2165279598	1898	1896	1898	1895	8859
348	20240103	151600	2148483458	1896	1896	1896	1896	869
349	20240103	151500	2146835834	1899	1899	1899	1899	96
350	20240103	151400	2146653530	1899	1894	1899	1894	5257
351	20240103	151300	2136696767	1894	1897	1897	1894	16815
352	20240103	151200	2104842966	1897	1897	1897	1897	83
353	20240103	151100	2104685515	1901	1895	1901	1895	267
354	20240103	151000	2104178306	1894	1895	1895	1894	409
355	20240103	150900	2103403395	1895	1895	1901	1895	1191
356	20240103	150800	2101139676	1901	1901	1901	1901	0
357	20240103	150700	2101139676	1901	1901	1901	1901	217
358	20240103	150600	2100727159	1894	1894	1895	1894	19357
359	20240103	150500	2064064951	1894	1895	1902	1894	5307
360	20240103	150400	2053975578	1895	1895	1895	1895	95
361	20240103	150300	2053795553	1894	1893	1894	1893	5
362	20240103	150200	2053786087	1893	1893	1893	1893	1024
363	20240103	150100	2051847655	1893	1894	1900	1892	1943
364	20240103	150000	2048166905	1900	1902	1902	1900	597
365	20240103	145900	2047032411	1902	1902	1902	1902	11
366	20240103	145800	2047011489	1904	1900	1904	1899	315
367	20240103	145700	2046412437	1900	1898	1900	1898	419
368	20240103	145600	2045616759	1896	1896	1896	1896	827
369	20240103	145500	2044048767	1896	1897	1897	1896	664
370	20240103	145400	2042789683	1896	1896	1896	1896	0
371	20240103	145300	2042789683	1896	1893	1896	1893	191
372	20240103	145200	2042428117	1893	1893	1893	1893	18
373	20240103	145100	2042394043	1893	1893	1893	1893	61
374	20240103	145000	2042278570	1891	1894	1898	1891	270
375	20240103	144900	2041767270	1891	1892	1892	1890	2232
376	20240103	144800	2037547086	1894	1890	1894	1890	41
377	20240103	144700	2037469552	1890	1889	1890	1889	439
378	20240103	144600	2036639843	1890	1889	1890	1888	4014
379	20240103	144500	2029058766	1889	1894	1894	1889	7636
380	20240103	144400	2014622017	1899	1899	1899	1899	96
381	20240103	144300	2014439713	1900	1895	1900	1895	30
382	20240103	144200	2014382848	1895	1898	1899	1895	2169
383	20240103	144100	2010271197	1898	1898	1898	1898	96
384	20240103	144000	2010088989	1899	1899	1899	1899	12
385	20240103	143900	2010066201	1899	1895	1899	1895	2785
386	20240103	143800	2004787506	1897	1897	1898	1895	4255
387	20240103	143700	1996717743	1896	1896	1896	1896	83
388	20240103	143600	1996560375	1896	1897	1897	1896	37
389	20240103	143500	1996490191	1897	1897	1897	1897	3
390	20240103	143400	1996484500	1894	1896	1897	1894	539
391	20240103	143300	1995462695	1896	1897	1897	1896	45
392	20240103	143200	1995377333	1897	1897	1897	1896	449
393	20240103	143100	1994525583	1897	1897	1897	1897	8
394	20240103	143000	1994510407	1897	1891	1897	1891	12
395	20240103	142900	1994487659	1889	1898	1898	1889	6320
396	20240103	142800	1982537471	1897	1892	1897	1891	644
397	20240103	142700	1981318891	1891	1890	1891	1890	407
398	20240103	142600	1980549650	1889	1890	1890	1889	1396
399	20240103	142500	1977911955	1890	1891	1891	1890	4060
400	20240103	142400	1970236842	1891	1891	1891	1890	3424
401	20240103	142300	1963762266	1891	1892	1892	1891	2628
402	20240103	142200	1958790171	1892	1899	1899	1892	22
403	20240103	142100	1958748533	1892	1900	1900	1892	395
404	20240103	142000	1958000491	1900	1893	1900	1891	3277
405	20240103	141900	1951802832	1891	1894	1895	1891	3361
406	20240103	141800	1945439863	1895	1897	1897	1895	1800
407	20240103	141700	1942028851	1895	1897	1897	1895	7775
408	20240103	141600	1927285589	1897	1899	1906	1897	13917
409	20240103	141500	1900877290	1899	1899	1899	1899	1340
410	20240103	141400	1898332630	1900	1902	1902	1900	10650
411	20240103	141300	1878086810	1903	1903	1906	1903	2587
412	20240103	141200	1873163674	1903	1904	1904	1903	4712
413	20240103	141100	1864195488	1904	1906	1906	1904	499
414	20240103	141000	1863244896	1904	1904	1904	1904	1959
415	20240103	140900	1859514960	1904	1906	1906	1904	357
416	20240103	140800	1858834998	1904	1905	1906	1904	1723
417	20240103	140700	1855554228	1906	1904	1906	1904	2928
418	20240103	140600	1849976935	1904	1903	1906	1903	1070
419	20240103	140500	1847940023	1903	1905	1907	1901	17867
420	20240103	140400	1813951305	1905	1909	1909	1904	16788
421	20240103	140300	1781961379	1909	1911	1911	1908	8574
422	20240103	140200	1765593482	1911	1911	1912	1906	8335
423	20240103	140100	1749671769	1911	1910	1912	1905	29069
424	20240103	140000	1694225200	1910	1912	1918	1907	35624
425	20240103	135900	1626216351	1911	1909	1920	1909	23970
426	20240103	135800	1580305382	1909	1922	1923	1906	48622
427	20240103	135700	1487348440	1922	1964	1964	1902	206596
428	20240103	135600	1089329478	1964	1902	1995	1902	278240
429	20240103	135500	545861643	1902	1902	1903	1902	30999
430	20240103	135400	486875639	1903	1903	1903	1903	2218
431	20240103	135300	482654785	1903	1903	1903	1903	149
432	20240103	135200	482371238	1903	1899	1903	1899	7965
433	20240103	135100	467218041	1899	1899	1899	1899	96
434	20240103	135000	467035737	1899	1899	1899	1899	0
435	20240103	134900	467035737	1899	1899	1899	1899	96
436	20240103	134800	466853433	1898	1898	1898	1898	90
437	20240103	134700	466682613	1898	1898	1898	1898	1
438	20240103	134600	466680715	1898	1900	1900	1898	272
439	20240103	134500	466163929	1899	1898	1899	1898	143
440	20240103	134400	465892484	1898	1897	1898	1897	31
441	20240103	134300	465833650	1897	1898	1898	1896	116
442	20240103	134200	465613610	1898	1894	1898	1894	58
443	20240103	134100	465503726	1891	1891	1891	1891	0
444	20240103	134000	465503726	1891	1891	1891	1891	3
445	20240103	133900	465498053	1890	1890	1890	1890	0
446	20240103	133800	465498053	1890	1892	1892	1890	300
447	20240103	133700	464930851	1890	1890	1890	1890	0
448	20240103	133600	464930851	1890	1890	1890	1890	281
449	20240103	133500	464399761	1890	1891	1891	1890	933
450	20240103	133400	462636295	1889	1889	1889	1889	0
451	20240103	133300	462636295	1889	1889	1889	1889	0
452	20240103	133200	462636295	1889	1890	1898	1889	6446
453	20240103	133100	450453440	1890	1890	1890	1890	1000
454	20240103	133000	448563440	1890	1892	1892	1890	5493
455	20240103	132900	438180836	1891	1894	1894	1891	5343
456	20240103	132800	428076074	1894	1894	1894	1894	124
457	20240103	132700	427841218	1892	1892	1892	1892	0
458	20240103	132600	427841218	1892	1892	1892	1892	0
459	20240103	132500	427841218	1892	1892	1892	1892	0
460	20240103	132400	427841218	1892	1892	1892	1892	196
461	20240103	132300	427470386	1891	1891	1891	1891	4387
462	20240103	132200	419174569	1891	1895	1898	1891	628
463	20240103	132100	417982732	1895	1895	1895	1895	96
464	20240103	132000	417800812	1895	1895	1895	1895	1
465	20240103	131900	417798917	1894	1894	1894	1894	47
466	20240103	131800	417709899	1898	1898	1898	1898	97
467	20240103	131700	417525793	1892	1892	1892	1892	48
468	20240103	131600	417434977	1891	1891	1891	1891	77
469	20240103	131500	417289370	1891	1891	1891	1891	244
470	20240103	131400	416827966	1897	1897	1897	1897	5
471	20240103	131300	416818481	1897	1897	1897	1897	96
472	20240103	131200	416636369	1897	1898	1898	1897	6493
473	20240103	131100	404319143	1898	1898	1898	1898	24
474	20240103	131000	404273591	1898	1898	1898	1898	96
475	20240103	130900	404091383	1899	1899	1899	1899	0
476	20240103	130800	404091383	1899	1899	1899	1899	96
477	20240103	130700	403909079	1899	1899	1899	1899	19
478	20240103	130600	403872998	1899	1899	1899	1899	0
479	20240103	130500	403872998	1899	1899	1899	1899	4718
480	20240103	130400	394913516	1899	1899	1899	1899	0
481	20240103	130300	394913516	1899	1899	1899	1899	97
482	20240103	130200	394729313	1899	1896	1899	1890	2771
483	20240103	130100	389487197	1891	1891	1891	1891	0
484	20240103	130000	389487197	1891	1891	1891	1891	0
485	20240103	125900	389487197	1891	1891	1891	1891	0
486	20240103	125800	389487197	1891	1891	1891	1891	51
487	20240103	125700	389390756	1891	1892	1892	1891	2201
488	20240103	125600	385228538	1891	1892	1892	1891	430
489	20240103	125500	384415322	1890	1890	1890	1890	0
490	20240103	125400	384415322	1890	1890	1890	1890	839
491	20240103	125300	382829612	1890	1892	1892	1890	2735
492	20240103	125200	377656442	1892	1892	1892	1892	32
493	20240103	125100	377595898	1892	1892	1892	1892	86
494	20240103	125000	377433186	1892	1891	1892	1891	182
495	20240103	124900	377088899	1891	1892	1892	1891	132
496	20240103	124800	376839180	1892	1893	1893	1892	1654
497	20240103	124700	373709716	1893	1893	1893	1893	1263
498	20240103	124600	371318857	1893	1893	1893	1893	0
499	20240103	124500	371318857	1893	1893	1893	1893	104
500	20240103	124400	371121985	1893	1893	1893	1893	10
501	20240103	124300	371103055	1893	1893	1893	1893	96
502	20240103	124200	370921327	1892	1892	1892	1892	0
503	20240103	124100	370921327	1892	1892	1892	1892	304
504	20240103	124000	370346159	1892	1892	1892	1892	96
505	20240103	123900	370164527	1892	1892	1892	1892	0
506	20240103	123800	370164527	1892	1892	1892	1892	0
507	20240103	123700	370164527	1892	1892	1892	1892	349
508	20240103	123600	369504219	1888	1888	1888	1888	0
509	20240103	123500	369504219	1888	1888	1888	1888	0
510	20240103	123400	369504219	1888	1888	1888	1888	1
511	20240103	123300	369502331	1887	1887	1887	1887	274
512	20240103	123200	368985293	1886	1891	1891	1886	3021
513	20240103	123100	363282682	1889	1889	1889	1889	0
514	20240103	123000	363282682	1889	1889	1889	1889	0
515	20240103	122900	363282682	1889	1891	1891	1889	809
516	20240103	122800	361754175	1892	1892	1892	1892	1069
517	20240103	122700	359731627	1893	1893	1893	1893	174
518	20240103	122600	359402245	1893	1893	1893	1893	0
519	20240103	122500	359402245	1893	1896	1896	1893	126
520	20240103	122400	359163435	1896	1899	1899	1896	2403
521	20240103	122300	354607335	1897	1896	1897	1896	361
522	20240103	122200	353922782	1896	1896	1896	1896	0
523	20240103	122100	353922782	1896	1896	1896	1896	0
524	20240103	122000	353922782	1896	1898	1898	1896	2893
525	20240103	121900	348437462	1898	1897	1898	1897	11
526	20240103	121800	348416585	1897	1896	1897	1896	99
527	20240103	121700	348228785	1896	1898	1898	1896	500
528	20240103	121600	347280775	1899	1899	1899	1899	0
529	20240103	121500	347280775	1899	1899	1899	1899	96
530	20240103	121400	347098471	1899	1900	1900	1899	217
531	20240103	121300	346686185	1900	1900	1900	1900	1
532	20240103	121200	346684285	1900	1900	1900	1900	96
533	20240103	121100	346501885	1900	1900	1900	1900	0
534	20240103	121000	346501885	1900	1900	1900	1900	96
535	20240103	120900	346319485	1900	1900	1900	1900	0
536	20240103	120800	346319485	1900	1900	1900	1900	81
537	20240103	120700	346165585	1900	1900	1900	1900	97
538	20240103	120600	345981285	1900	1897	1900	1897	497
539	20240103	120500	345038446	1897	1897	1897	1897	10
540	20240103	120400	345019476	1897	1897	1897	1897	97
541	20240103	120300	344835467	1897	1897	1897	1897	114
542	20240103	120200	344619209	1897	1897	1897	1897	322
543	20240103	120100	344008375	1897	1897	1897	1897	0
544	20240103	120000	344008375	1897	1897	1897	1897	106
545	20240103	115900	343807293	1896	1896	1896	1896	93
546	20240103	115800	343630965	1896	1896	1896	1896	212
547	20240103	115700	343229013	1892	1892	1892	1892	0
548	20240103	115600	343229013	1892	1892	1892	1892	0
549	20240103	115500	343229013	1892	1892	1892	1892	159
550	20240103	115400	342928185	1892	1892	1892	1892	1391
551	20240103	115300	340296413	1895	1893	1895	1893	632
552	20240103	115200	339100001	1894	1894	1894	1894	97
553	20240103	115100	338916283	1894	1894	1894	1894	34
554	20240103	115000	338851887	1895	1895	1895	1894	15
555	20240103	114900	338823464	1896	1896	1896	1896	126
556	20240103	114800	338584568	1896	1896	1896	1896	95
557	20240103	114700	338404448	1895	1895	1895	1895	2
558	20240103	114600	338400658	1895	1895	1895	1895	198
559	20240103	114500	338025448	1896	1896	1896	1896	0
560	20240103	114400	338025448	1896	1896	1896	1896	96
561	20240103	114300	337843432	1896	1896	1896	1896	11
562	20240103	114200	337822576	1896	1896	1896	1896	814
563	20240103	114100	336279232	1896	1896	1896	1896	0
564	20240103	114000	336279232	1896	1896	1896	1896	0
565	20240103	113900	336279232	1896	1896	1896	1896	96
566	20240103	113800	336097216	1896	1896	1896	1896	3
567	20240103	113700	336091528	1896	1896	1896	1896	98
568	20240103	113600	335905720	1896	1896	1896	1896	96
569	20240103	113500	335723704	1894	1894	1894	1894	200
570	20240103	113400	335344904	1894	1894	1894	1894	99
571	20240103	113300	335157398	1892	1892	1892	1892	0
572	20240103	113200	335157398	1892	1892	1892	1892	0
573	20240103	113100	335157398	1892	1892	1892	1892	50
574	20240103	113000	335062798	1891	1891	1891	1891	83
575	20240103	112900	334905845	1890	1890	1890	1890	132
576	20240103	112800	334656365	1890	1890	1890	1890	0
577	20240103	112700	334656365	1890	1894	1897	1890	1652
578	20240103	112600	331530671	1894	1894	1894	1894	100
579	20240103	112500	331341271	1897	1897	1897	1897	0
580	20240103	112400	331341271	1897	1897	1897	1897	123
581	20240103	112300	331107940	1897	1897	1897	1897	27
582	20240103	112200	331056721	1897	1894	1897	1894	451
583	20240103	112100	330201228	1896	1896	1896	1896	164
584	20240103	112000	329890284	1894	1894	1894	1894	100
585	20240103	111900	329700884	1894	1894	1894	1894	12
586	20240103	111800	329678156	1886	1886	1886	1886	0
587	20240103	111700	329678156	1886	1886	1886	1886	0
588	20240103	111600	329678156	1886	1895	1895	1886	289
589	20240103	111500	329130610	1896	1896	1896	1896	96
590	20240103	111400	328948594	1885	1885	1885	1885	0
591	20240103	111300	328948594	1885	1885	1885	1885	0
592	20240103	111200	328948594	1885	1885	1885	1885	0
593	20240103	111100	328948594	1885	1885	1885	1885	0
594	20240103	111000	328948594	1885	1885	1885	1885	100
595	20240103	110900	328760094	1885	1885	1885	1885	498
596	20240103	110800	327821364	1885	1885	1885	1885	11
597	20240103	110700	327800629	1885	1888	1888	1885	3167
598	20240103	110600	321826898	1888	1888	1888	1888	0
599	20240103	110500	321826898	1888	1888	1888	1888	0
600	20240103	110400	321826898	1888	1888	1888	1888	637
601	20240103	110300	320624242	1888	1889	1889	1888	3281
602	20240103	110200	314426544	1888	1891	1891	1888	560
603	20240103	110100	313368932	1889	1890	1890	1889	600
604	20240103	110000	312235279	1890	1897	1897	1890	1560
605	20240103	105900	309285376	1897	1897	1897	1897	97
606	20240103	105800	309101367	1897	1897	1897	1897	0
607	20240103	105700	309101367	1897	1897	1897	1897	0
608	20240103	105600	309101367	1897	1897	1897	1897	146
609	20240103	105500	308824405	1897	1897	1897	1897	156
610	20240103	105400	308528473	1892	1892	1892	1892	65
611	20240103	105300	308405493	1891	1894	1896	1891	5236
612	20240103	105200	298488297	1894	1894	1894	1894	264
613	20240103	105100	297988281	1894	1894	1894	1894	97
614	20240103	105000	297804563	1894	1894	1894	1894	0
615	20240103	104900	297804563	1894	1894	1894	1894	0
616	20240103	104800	297804563	1894	1894	1894	1894	107
617	20240103	104700	297601905	1894	1894	1894	1894	82
618	20240103	104600	297446597	1893	1893	1893	1893	100
619	20240103	104500	297257297	1894	1894	1894	1894	98
620	20240103	104400	297071685	1894	1893	1894	1893	203
621	20240103	104300	296687205	1893	1893	1893	1893	98
622	20240103	104200	296501691	1888	1888	1888	1888	2
623	20240103	104100	296497915	1888	1888	1888	1888	83
624	20240103	104000	296341211	1888	1889	1889	1888	450
625	20240103	103900	295491350	1888	1888	1888	1888	42
626	20240103	103800	295412054	1887	1887	1887	1887	8
627	20240103	103700	295396958	1886	1886	1886	1886	1611
628	20240103	103600	292358612	1886	1886	1886	1886	72
629	20240103	103500	292222820	1886	1892	1892	1886	3204
630	20240103	103400	286170907	1892	1894	1894	1892	158
631	20240103	103300	285871969	1894	1894	1894	1893	931
632	20240103	103200	284108656	1894	1895	1895	1894	145
633	20240103	103100	283833925	1894	1894	1894	1894	0
634	20240103	103000	283833925	1894	1892	1894	1892	2226
635	20240103	102900	279621837	1891	1891	1891	1891	360
636	20240103	102800	278941077	1891	1892	1892	1891	835
637	20240103	102700	277362069	1892	1892	1892	1892	500
638	20240103	102600	276416069	1890	1889	1890	1889	158
639	20240103	102500	276117542	1889	1889	1889	1889	2306
640	20240103	102400	271761508	1889	1886	1889	1886	491
641	20240103	102300	270835179	1886	1888	1888	1885	15575
642	20240103	102200	241469452	1886	1886	1886	1886	0
643	20240103	102100	241469452	1886	1888	1888	1886	6072
644	20240103	102000	230017175	1888	1888	1888	1888	35
645	20240103	101900	229951095	1885	1885	1885	1885	0
646	20240103	101800	229951095	1885	1886	1886	1885	278
647	20240103	101700	229426996	1888	1888	1888	1886	1070
648	20240103	101600	227408648	1888	1887	1888	1887	600
649	20240103	101500	226275948	1887	1887	1887	1887	0
650	20240103	101400	226275948	1887	1887	1887	1887	143
651	20240103	101300	226006107	1888	1888	1888	1888	518
652	20240103	101200	225028123	1888	1893	1893	1888	19884
653	20240103	101100	187435274	1894	1893	1894	1892	809
654	20240103	101000	185903829	1894	1896	1896	1894	4281
655	20240103	100900	177793061	1896	1897	1897	1896	790
656	20240103	100800	176295220	1897	1898	1898	1897	1262
657	20240103	100700	173900606	1898	1898	1898	1898	211
658	20240103	100600	173500128	1901	1899	1901	1899	190
659	20240103	100500	173139182	1899	1899	1899	1899	85
660	20240103	100400	172977767	1899	1901	1901	1899	1541
661	20240103	100300	170051403	1901	1902	1902	1901	191
662	20240103	100200	169688217	1901	1901	1901	1901	0
663	20240103	100100	169688217	1901	1901	1901	1901	1
664	20240103	100000	169686316	1899	1899	1899	1899	0
665	20240103	095900	169686316	1899	1899	1899	1899	0
666	20240103	095800	169686316	1899	1906	1906	1899	638
667	20240103	095700	168474082	1906	1905	1906	1905	125
668	20240103	095600	168235902	1899	1901	1901	1899	395
669	20240103	095500	167485360	1901	1901	1901	1901	96
670	20240103	095400	167302864	1901	1901	1901	1900	129
671	20240103	095300	167057685	1900	1900	1900	1900	1277
672	20240103	095200	164631385	1900	1903	1903	1900	1040
673	20240103	095100	162654992	1900	1900	1900	1900	503
674	20240103	095000	161699292	1900	1900	1900	1900	109
675	20240103	094900	161492192	1905	1905	1905	1905	0
676	20240103	094800	161492192	1905	1906	1906	1905	252
677	20240103	094700	161012036	1906	1900	1906	1900	579
678	20240103	094600	159911618	1900	1900	1900	1900	1
679	20240103	094500	159909718	1907	1907	1907	1907	96
680	20240103	094400	159726646	1907	1907	1907	1907	250
681	20240103	094300	159249896	1907	1906	1907	1906	130
682	20240103	094200	159002097	1907	1907	1907	1907	0
683	20240103	094100	159002097	1907	1906	1907	1906	576
684	20240103	094000	157904191	1906	1907	1907	1906	523
685	20240103	093900	156907200	1907	1899	1908	1899	120
686	20240103	093800	156679117	1908	1908	1908	1908	106
687	20240103	093700	156476869	1908	1900	1908	1900	1264
688	20240103	093600	154075261	1894	1894	1894	1894	0
689	20240103	093500	154075261	1894	1896	1896	1894	524
690	20240103	093400	153082528	1896	1900	1900	1896	701
691	20240103	093300	151753428	1894	1895	1895	1894	2004
692	20240103	093200	147957052	1894	1894	1894	1894	0
693	20240103	093100	147957052	1894	1900	1900	1894	25
694	20240103	093000	147909696	1900	1900	1900	1900	96
695	20240103	092900	147727296	1900	1894	1900	1894	55
696	20240103	092800	147623096	1894	1894	1900	1894	385
697	20240103	092700	146893846	1894	1894	1894	1894	30
698	20240103	092600	146837026	1894	1894	1894	1894	42
699	20240103	092500	146757478	1894	1900	1900	1894	134
700	20240103	092400	146502986	1900	1900	1900	1892	2850
701	20240103	092300	141109615	1900	1902	1902	1900	114
702	20240103	092200	140892807	1902	1909	1909	1902	1656
703	20240103	092100	137742825	1910	1909	1910	1909	460
704	20240103	092000	136864675	1909	1909	1909	1909	948
705	20240103	091900	135054943	1909	1909	1909	1909	154
706	20240103	091800	134760957	1910	1904	1910	1904	2861
707	20240103	091700	129307239	1904	1903	1904	1903	1026
708	20240103	091600	127354379	1903	1894	1903	1893	10810
709	20240103	091500	106795093	1894	1893	1894	1892	66
710	20240103	091400	106670191	1891	1892	1892	1891	2165
711	20240103	091300	102576164	1903	1903	1903	1903	0
712	20240103	091200	102576164	1903	1896	1903	1895	3629
713	20240103	091100	95695631	1899	1901	1904	1897	687
714	20240103	091000	94391266	1901	1898	1901	1898	309
715	20240103	090900	93804430	1898	1898	1898	1898	135
716	20240103	090800	93548200	1898	1897	1898	1897	506
717	20240103	090700	92588013	1897	1897	1897	1897	276
718	20240103	090600	92064441	1888	1908	1909	1879	9717
719	20240103	090500	73701027	1910	1912	1912	1910	237
720	20240103	090400	73248165	1913	1913	1915	1913	1772
721	20240103	090300	69857591	1913	1895	1913	1895	4196
722	20240103	090200	61851237	1892	1895	1896	1889	1852
723	20240103	090100	58346737	1889	1912	1912	1889	11938
724	20240103	090000	35686581	1912	1912	1912	1899	18705