KissMeData/277410/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210100	500491378	1887	1887	1887	1887	11552
3	20240105	210000	500491378	1887	1887	1887	1887	0
4	20240105	205900	500491378	1887	1887	1887	1887	0
5	20240105	205800	500491378	1887	1887	1887	1887	0
6	20240105	205700	500491378	1887	1887	1887	1887	0
7	20240105	205600	500491378	1887	1887	1887	1887	0
8	20240105	205500	500491378	1887	1887	1887	1887	0
9	20240105	205400	500491378	1887	1887	1887	1887	0
10	20240105	205300	500491378	1887	1887	1887	1887	0
11	20240105	205200	500491378	1887	1887	1887	1887	0
12	20240105	205100	500491378	1887	1887	1887	1887	0
13	20240105	205000	500491378	1887	1887	1887	1887	0
14	20240105	204900	500491378	1887	1887	1887	1887	0
15	20240105	204800	500491378	1887	1887	1887	1887	0
16	20240105	204700	500491378	1887	1887	1887	1887	0
17	20240105	204600	500491378	1887	1887	1887	1887	0
18	20240105	204500	500491378	1887	1887	1887	1887	0
19	20240105	204400	500491378	1887	1887	1887	1887	0
20	20240105	204300	500491378	1887	1887	1887	1887	0
21	20240105	204200	500491378	1887	1887	1887	1887	0
22	20240105	204100	500491378	1887	1887	1887	1887	0
23	20240105	204000	500491378	1887	1887	1887	1887	0
24	20240105	203900	500491378	1887	1887	1887	1887	0
25	20240105	203800	500491378	1887	1887	1887	1887	0
26	20240105	203700	500491378	1887	1887	1887	1887	0
27	20240105	203600	500491378	1887	1887	1887	1887	0
28	20240105	203500	500491378	1887	1887	1887	1887	0
29	20240105	203400	500491378	1887	1887	1887	1887	0
30	20240105	203300	500491378	1887	1887	1887	1887	0
31	20240105	203200	500491378	1887	1887	1887	1887	0
32	20240105	203100	500491378	1887	1887	1887	1887	11552
33	20240105	203000	500491378	1887	1887	1887	1887	0
34	20240105	202900	500491378	1887	1887	1887	1887	0
35	20240105	202800	500491378	1887	1887	1887	1887	0
36	20240105	202700	500491378	1887	1887	1887	1887	0
37	20240105	202600	500491378	1887	1887	1887	1887	0
38	20240105	202500	500491378	1887	1887	1887	1887	0
39	20240105	202400	500491378	1887	1887	1887	1887	0
40	20240105	202300	500491378	1887	1887	1887	1887	0
41	20240105	202200	500491378	1887	1887	1887	1887	0
42	20240105	202100	500491378	1887	1887	1887	1887	0
43	20240105	202000	500491378	1887	1887	1887	1887	0
44	20240105	201900	500491378	1887	1887	1887	1887	0
45	20240105	201800	500491378	1887	1887	1887	1887	0
46	20240105	201700	500491378	1887	1887	1887	1887	0
47	20240105	201600	500491378	1887	1887	1887	1887	0
48	20240105	201500	500491378	1887	1887	1887	1887	0
49	20240105	201400	500491378	1887	1887	1887	1887	0
50	20240105	201300	500491378	1887	1887	1887	1887	0
51	20240105	201200	500491378	1887	1887	1887	1887	0
52	20240105	201100	500491378	1887	1887	1887	1887	0
53	20240105	201000	500491378	1887	1887	1887	1887	0
54	20240105	200900	500491378	1887	1887	1887	1887	0
55	20240105	200800	500491378	1887	1887	1887	1887	0
56	20240105	200700	500491378	1887	1887	1887	1887	0
57	20240105	200600	500491378	1887	1887	1887	1887	0
58	20240105	200500	500491378	1887	1887	1887	1887	0
59	20240105	200400	500491378	1887	1887	1887	1887	0
60	20240105	200300	500491378	1887	1887	1887	1887	0
61	20240105	200200	500491378	1887	1887	1887	1887	0
62	20240105	200100	500491378	1887	1887	1887	1887	11552
63	20240105	200000	500491378	1887	1887	1887	1887	0
64	20240105	195900	500491378	1887	1887	1887	1887	0
65	20240105	195800	500491378	1887	1887	1887	1887	0
66	20240105	195700	500491378	1887	1887	1887	1887	0
67	20240105	195600	500491378	1887	1887	1887	1887	0
68	20240105	195500	500491378	1887	1887	1887	1887	0
69	20240105	195400	500491378	1887	1887	1887	1887	0
70	20240105	195300	500491378	1887	1887	1887	1887	0
71	20240105	195200	500491378	1887	1887	1887	1887	0
72	20240105	195100	500491378	1887	1887	1887	1887	0
73	20240105	195000	500491378	1887	1887	1887	1887	0
74	20240105	194900	500491378	1887	1887	1887	1887	0
75	20240105	194800	500491378	1887	1887	1887	1887	0
76	20240105	194700	500491378	1887	1887	1887	1887	0
77	20240105	194600	500491378	1887	1887	1887	1887	0
78	20240105	194500	500491378	1887	1887	1887	1887	0
79	20240105	194400	500491378	1887	1887	1887	1887	0
80	20240105	194300	500491378	1887	1887	1887	1887	0
81	20240105	194200	500491378	1887	1887	1887	1887	0
82	20240105	194100	500491378	1887	1887	1887	1887	0
83	20240105	194000	500491378	1887	1887	1887	1887	0
84	20240105	193900	500491378	1887	1887	1887	1887	0
85	20240105	193800	500491378	1887	1887	1887	1887	0
86	20240105	193700	500491378	1887	1887	1887	1887	0
87	20240105	193600	500491378	1887	1887	1887	1887	0
88	20240105	193500	500491378	1887	1887	1887	1887	0
89	20240105	193400	500491378	1887	1887	1887	1887	0
90	20240105	193300	500491378	1887	1887	1887	1887	0
91	20240105	193200	500491378	1887	1887	1887	1887	0
92	20240105	193100	500491378	1887	1887	1887	1887	11552
93	20240105	193000	500491378	1887	1887	1887	1887	0
94	20240105	192900	500491378	1887	1887	1887	1887	0
95	20240105	192800	500491378	1887	1887	1887	1887	0
96	20240105	192700	500491378	1887	1887	1887	1887	0
97	20240105	192600	500491378	1887	1887	1887	1887	0
98	20240105	192500	500491378	1887	1887	1887	1887	0
99	20240105	192400	500491378	1887	1887	1887	1887	0
100	20240105	192300	500491378	1887	1887	1887	1887	0
101	20240105	192200	500491378	1887	1887	1887	1887	0
102	20240105	192100	500491378	1887	1887	1887	1887	0
103	20240105	192000	500491378	1887	1887	1887	1887	0
104	20240105	191900	500491378	1887	1887	1887	1887	0
105	20240105	191800	500491378	1887	1887	1887	1887	0
106	20240105	191700	500491378	1887	1887	1887	1887	0
107	20240105	191600	500491378	1887	1887	1887	1887	0
108	20240105	191500	500491378	1887	1887	1887	1887	0
109	20240105	191400	500491378	1887	1887	1887	1887	0
110	20240105	191300	500491378	1887	1887	1887	1887	0
111	20240105	191200	500491378	1887	1887	1887	1887	0
112	20240105	191100	500491378	1887	1887	1887	1887	0
113	20240105	191000	500491378	1887	1887	1887	1887	0
114	20240105	190900	500491378	1887	1887	1887	1887	0
115	20240105	190800	500491378	1887	1887	1887	1887	0
116	20240105	190700	500491378	1887	1887	1887	1887	0
117	20240105	190600	500491378	1887	1887	1887	1887	0
118	20240105	190500	500491378	1887	1887	1887	1887	0
119	20240105	190400	500491378	1887	1887	1887	1887	0
120	20240105	190300	500491378	1887	1887	1887	1887	0
121	20240105	190200	500491378	1887	1887	1887	1887	0
122	20240105	190100	500491378	1887	1887	1887	1887	11552
123	20240105	190000	500491378	1887	1887	1887	1887	0
124	20240105	185900	500491378	1887	1887	1887	1887	0
125	20240105	185800	500491378	1887	1887	1887	1887	0
126	20240105	185700	500491378	1887	1887	1887	1887	0
127	20240105	185600	500491378	1887	1887	1887	1887	0
128	20240105	185500	500491378	1887	1887	1887	1887	0
129	20240105	185400	500491378	1887	1887	1887	1887	0
130	20240105	185300	500491378	1887	1887	1887	1887	0
131	20240105	185200	500491378	1887	1887	1887	1887	0
132	20240105	185100	500491378	1887	1887	1887	1887	0
133	20240105	185000	500491378	1887	1887	1887	1887	0
134	20240105	184900	500491378	1887	1887	1887	1887	0
135	20240105	184800	500491378	1887	1887	1887	1887	0
136	20240105	184700	500491378	1887	1887	1887	1887	0
137	20240105	184600	500491378	1887	1887	1887	1887	0
138	20240105	184500	500491378	1887	1887	1887	1887	0
139	20240105	184400	500491378	1887	1887	1887	1887	0
140	20240105	184300	500491378	1887	1887	1887	1887	0
141	20240105	184200	500491378	1887	1887	1887	1887	0
142	20240105	184100	500491378	1887	1887	1887	1887	0
143	20240105	184000	500491378	1887	1887	1887	1887	0
144	20240105	183900	500491378	1887	1887	1887	1887	0
145	20240105	183800	500491378	1887	1887	1887	1887	0
146	20240105	183700	500491378	1887	1887	1887	1887	0
147	20240105	183600	500491378	1887	1887	1887	1887	0
148	20240105	183500	500491378	1887	1887	1887	1887	0
149	20240105	183400	500491378	1887	1887	1887	1887	0
150	20240105	183300	500491378	1887	1887	1887	1887	0
151	20240105	183200	500491378	1887	1887	1887	1887	0
152	20240105	183100	500491378	1887	1887	1887	1887	11552
153	20240105	183000	500491378	1887	1887	1887	1887	0
154	20240105	182900	500491378	1887	1887	1887	1887	0
155	20240105	182800	500491378	1887	1887	1887	1887	0
156	20240105	182700	500491378	1887	1887	1887	1887	0
157	20240105	182600	500491378	1887	1887	1887	1887	0
158	20240105	182500	500491378	1887	1887	1887	1887	0
159	20240105	182400	500491378	1887	1887	1887	1887	0
160	20240105	182300	500491378	1887	1887	1887	1887	0
161	20240105	182200	500491378	1887	1887	1887	1887	0
162	20240105	182100	500491378	1887	1887	1887	1887	0
163	20240105	182000	500491378	1887	1887	1887	1887	0
164	20240105	181900	500491378	1887	1887	1887	1887	0
165	20240105	181800	500491378	1887	1887	1887	1887	0
166	20240105	181700	500491378	1887	1887	1887	1887	0
167	20240105	181600	500491378	1887	1887	1887	1887	0
168	20240105	181500	500491378	1887	1887	1887	1887	0
169	20240105	181400	500491378	1887	1887	1887	1887	0
170	20240105	181300	500491378	1887	1887	1887	1887	0
171	20240105	181200	500491378	1887	1887	1887	1887	0
172	20240105	181100	500491378	1887	1887	1887	1887	0
173	20240105	181000	500491378	1887	1887	1887	1887	0
174	20240105	180900	500491378	1887	1887	1887	1887	0
175	20240105	180800	500491378	1887	1887	1887	1887	0
176	20240105	180700	500491378	1887	1887	1887	1887	0
177	20240105	180600	500491378	1887	1887	1887	1887	0
178	20240105	180500	500491378	1887	1887	1887	1887	0
179	20240105	180400	500491378	1887	1887	1887	1887	0
180	20240105	180300	500491378	1887	1887	1887	1887	0
181	20240105	180200	500491378	1887	1887	1887	1887	0
182	20240105	180100	500491378	1887	1887	1887	1887	11552
183	20240105	180000	500491378	1887	1887	1887	1887	0
184	20240105	175900	500491378	1887	1887	1887	1887	0
185	20240105	175800	500491378	1887	1887	1887	1887	0
186	20240105	175700	500491378	1887	1887	1887	1887	0
187	20240105	175600	500491378	1887	1887	1887	1887	0
188	20240105	175500	500491378	1887	1887	1887	1887	0
189	20240105	175400	500491378	1887	1887	1887	1887	0
190	20240105	175300	500491378	1887	1887	1887	1887	0
191	20240105	175200	500491378	1887	1887	1887	1887	0
192	20240105	175100	500491378	1887	1887	1887	1887	0
193	20240105	175000	500491378	1887	1887	1887	1887	0
194	20240105	174900	500491378	1887	1887	1887	1887	0
195	20240105	174800	500491378	1887	1887	1887	1887	0
196	20240105	174700	500491378	1887	1887	1887	1887	0
197	20240105	174600	500491378	1887	1887	1887	1887	0
198	20240105	174500	500491378	1887	1887	1887	1887	0
199	20240105	174400	500491378	1887	1887	1887	1887	0
200	20240105	174300	500491378	1887	1887	1887	1887	0
201	20240105	174200	500491378	1887	1887	1887	1887	0
202	20240105	174100	500491378	1887	1887	1887	1887	0
203	20240105	174000	500491378	1887	1887	1887	1887	0
204	20240105	173900	500491378	1887	1887	1887	1887	0
205	20240105	173800	500491378	1887	1887	1887	1887	0
206	20240105	173700	500491378	1887	1887	1887	1887	0
207	20240105	173600	500491378	1887	1887	1887	1887	0
208	20240105	173500	500491378	1887	1887	1887	1887	0
209	20240105	173400	500491378	1887	1887	1887	1887	0
210	20240105	173300	500491378	1887	1887	1887	1887	0
211	20240105	173200	500491378	1887	1887	1887	1887	0
212	20240105	173100	500491378	1887	1887	1887	1887	11552
213	20240105	173000	500491378	1887	1887	1887	1887	0
214	20240105	172900	500491378	1887	1887	1887	1887	0
215	20240105	172800	500491378	1887	1887	1887	1887	0
216	20240105	172700	500491378	1887	1887	1887	1887	0
217	20240105	172600	500491378	1887	1887	1887	1887	0
218	20240105	172500	500491378	1887	1887	1887	1887	0
219	20240105	172400	500491378	1887	1887	1887	1887	0
220	20240105	172300	500491378	1887	1887	1887	1887	0
221	20240105	172200	500491378	1887	1887	1887	1887	0
222	20240105	172100	500491378	1887	1887	1887	1887	0
223	20240105	172000	500491378	1887	1887	1887	1887	0
224	20240105	171900	500491378	1887	1887	1887	1887	0
225	20240105	171800	500491378	1887	1887	1887	1887	0
226	20240105	171700	500491378	1887	1887	1887	1887	0
227	20240105	171600	500491378	1887	1887	1887	1887	0
228	20240105	171500	500491378	1887	1887	1887	1887	0
229	20240105	171400	500491378	1887	1887	1887	1887	0
230	20240105	171300	500491378	1887	1887	1887	1887	0
231	20240105	171200	500491378	1887	1887	1887	1887	0
232	20240105	171100	500491378	1887	1887	1887	1887	0
233	20240105	171000	500491378	1887	1887	1887	1887	0
234	20240105	170900	500491378	1887	1887	1887	1887	0
235	20240105	170800	500491378	1887	1887	1887	1887	0
236	20240105	170700	500491378	1887	1887	1887	1887	0
237	20240105	170600	500491378	1887	1887	1887	1887	0
238	20240105	170500	500491378	1887	1887	1887	1887	0
239	20240105	170400	500491378	1887	1887	1887	1887	0
240	20240105	170300	500491378	1887	1887	1887	1887	0
241	20240105	170200	500491378	1887	1887	1887	1887	0
242	20240105	170100	500491378	1887	1887	1887	1887	11552
243	20240105	170000	500491378	1887	1887	1887	1887	0
244	20240105	165900	500491378	1887	1887	1887	1887	0
245	20240105	165800	500491378	1887	1887	1887	1887	0
246	20240105	165700	500491378	1887	1887	1887	1887	0
247	20240105	165600	500491378	1887	1887	1887	1887	0
248	20240105	165500	500491378	1887	1887	1887	1887	0
249	20240105	165400	500491378	1887	1887	1887	1887	0
250	20240105	165300	500491378	1887	1887	1887	1887	0
251	20240105	165200	500491378	1887	1887	1887	1887	0
252	20240105	165100	500491378	1887	1887	1887	1887	0
253	20240105	165000	500491378	1887	1887	1887	1887	0
254	20240105	164900	500491378	1887	1887	1887	1887	0
255	20240105	164800	500491378	1887	1887	1887	1887	0
256	20240105	164700	500491378	1887	1887	1887	1887	0
257	20240105	164600	500491378	1887	1887	1887	1887	0
258	20240105	164500	500491378	1887	1887	1887	1887	0
259	20240105	164400	500491378	1887	1887	1887	1887	0
260	20240105	164300	500491378	1887	1887	1887	1887	0
261	20240105	164200	500491378	1887	1887	1887	1887	0
262	20240105	164100	500491378	1887	1887	1887	1887	0
263	20240105	164000	500491378	1887	1887	1887	1887	0
264	20240105	163900	500491378	1887	1887	1887	1887	0
265	20240105	163800	500491378	1887	1887	1887	1887	0
266	20240105	163700	500491378	1887	1887	1887	1887	0
267	20240105	163600	500491378	1887	1887	1887	1887	0
268	20240105	163500	500491378	1887	1887	1887	1887	0
269	20240105	163400	500491378	1887	1887	1887	1887	0
270	20240105	163300	500491378	1887	1887	1887	1887	0
271	20240105	163200	500491378	1887	1887	1887	1887	0
272	20240105	163100	500491378	1887	1887	1887	1887	11552
273	20240105	163000	500491378	1887	1887	1887	1887	0
274	20240105	162900	500491378	1887	1887	1887	1887	0
275	20240105	162800	500491378	1887	1887	1887	1887	0
276	20240105	162700	500491378	1887	1887	1887	1887	0
277	20240105	162600	500491378	1887	1887	1887	1887	0
278	20240105	162500	500491378	1887	1887	1887	1887	0
279	20240105	162400	500491378	1887	1887	1887	1887	0
280	20240105	162300	500491378	1887	1887	1887	1887	0
281	20240105	162200	500491378	1887	1887	1887	1887	0
282	20240105	162100	500491378	1887	1887	1887	1887	0
283	20240105	162000	500491378	1887	1887	1887	1887	0
284	20240105	161900	500491378	1887	1887	1887	1887	0
285	20240105	161800	500491378	1887	1887	1887	1887	0
286	20240105	161700	500491378	1887	1887	1887	1887	0
287	20240105	161600	500491378	1887	1887	1887	1887	0
288	20240105	161500	500491378	1887	1887	1887	1887	0
289	20240105	161400	500491378	1887	1887	1887	1887	0
290	20240105	161300	500491378	1887	1887	1887	1887	0
291	20240105	161200	500491378	1887	1887	1887	1887	0
292	20240105	161100	500491378	1887	1887	1887	1887	0
293	20240105	161000	500491378	1887	1887	1887	1887	0
294	20240105	160900	500491378	1887	1887	1887	1887	0
295	20240105	160800	500491378	1887	1887	1887	1887	0
296	20240105	160700	500491378	1887	1887	1887	1887	0
297	20240105	160600	500491378	1887	1887	1887	1887	0
298	20240105	160500	500491378	1887	1887	1887	1887	0
299	20240105	160400	500491378	1887	1887	1887	1887	0
300	20240105	160300	500491378	1887	1887	1887	1887	0
301	20240105	160200	500491378	1887	1887	1887	1887	0
302	20240105	160100	500491378	1887	1887	1887	1887	11552
303	20240105	160000	500491378	1887	1887	1887	1887	0
304	20240105	155900	500491378	1887	1887	1887	1887	0
305	20240105	155800	500491378	1887	1887	1887	1887	0
306	20240105	155700	500491378	1887	1887	1887	1887	0
307	20240105	155600	500491378	1887	1887	1887	1887	0
308	20240105	155500	500491378	1887	1887	1887	1887	0
309	20240105	155400	500491378	1887	1887	1887	1887	0
310	20240105	155300	500491378	1887	1887	1887	1887	0
311	20240105	155200	500491378	1887	1887	1887	1887	0
312	20240105	155100	500491378	1887	1887	1887	1887	0
313	20240105	155000	500491378	1887	1887	1887	1887	0
314	20240105	154900	500491378	1887	1887	1887	1887	0
315	20240105	154800	500491378	1887	1887	1887	1887	0
316	20240105	154700	500491378	1887	1887	1887	1887	0
317	20240105	154600	500491378	1887	1887	1887	1887	0
318	20240105	154500	500491378	1887	1887	1887	1887	0
319	20240105	154400	500491378	1887	1887	1887	1887	0
320	20240105	154300	500491378	1887	1887	1887	1887	0
321	20240105	154200	500491378	1887	1887	1887	1887	0
322	20240105	154100	500491378	1887	1887	1887	1887	0
323	20240105	154000	500491378	1887	1887	1887	1887	0
324	20240105	153900	500491378	1887	1887	1887	1887	0
325	20240105	153800	500491378	1887	1887	1887	1887	0
326	20240105	153700	500491378	1887	1887	1887	1887	0
327	20240105	153600	500491378	1887	1887	1887	1887	0
328	20240105	153500	500491378	1887	1887	1887	1887	0
329	20240105	153400	500491378	1887	1887	1887	1887	0
330	20240105	153300	500491378	1887	1887	1887	1887	0
331	20240105	153200	500491378	1887	1887	1887	1887	0
332	20240105	153100	500491378	1887	1887	1887	1887	11552
333	20240105	153000	500491378	1887	1887	1887	1887	11552
334	20240105	152900	478692754	1878	1878	1878	1878	0
335	20240105	152800	478692754	1878	1878	1878	1878	0
336	20240105	152700	478692754	1878	1878	1878	1878	0
337	20240105	152600	478692754	1878	1878	1878	1878	0
338	20240105	152500	478692754	1878	1878	1878	1878	0
339	20240105	152400	478692754	1878	1878	1878	1878	0
340	20240105	152300	478692754	1878	1878	1878	1878	0
341	20240105	152200	478692754	1878	1878	1878	1878	0
342	20240105	152100	478692754	1878	1878	1878	1878	0
343	20240105	152000	478692754	1878	1878	1878	1878	0
344	20240105	151900	478692754	1878	1879	1879	1878	4602
345	20240105	151800	470048040	1879	1882	1882	1879	846
346	20240105	151700	468458095	1881	1882	1882	1881	54
347	20240105	151600	468356520	1880	1880	1880	1879	1965
348	20240105	151500	464663320	1879	1880	1880	1879	3638
349	20240105	151400	457826580	1880	1880	1880	1880	6
350	20240105	151300	457815300	1880	1880	1880	1880	355
351	20240105	151200	457147900	1880	1880	1880	1880	1
352	20240105	151100	457146020	1880	1880	1880	1880	450
353	20240105	151000	456300020	1880	1879	1880	1878	108
354	20240105	150900	456097183	1879	1879	1879	1879	635
355	20240105	150800	454904018	1879	1879	1879	1879	3800
356	20240105	150700	447763818	1879	1880	1880	1879	50
357	20240105	150600	447669867	1880	1880	1880	1880	427
358	20240105	150500	446867107	1880	1880	1880	1880	400
359	20240105	150400	446115107	1879	1879	1879	1879	500
360	20240105	150300	445175607	1879	1879	1879	1879	210
361	20240105	150200	444781017	1879	1879	1879	1879	1830
362	20240105	150100	441342447	1879	1879	1884	1879	743
363	20240105	150000	439946345	1879	1879	1879	1879	2500
364	20240105	145900	435248845	1879	1879	1879	1879	3400
365	20240105	145800	428860245	1879	1879	1879	1879	0
366	20240105	145700	428860245	1879	1885	1885	1879	2775
367	20240105	145600	423645761	1880	1880	1880	1880	200
368	20240105	145500	423269761	1880	1880	1880	1880	200
369	20240105	145400	422893761	1880	1882	1882	1880	7217
370	20240105	145300	409323113	1882	1883	1883	1882	158
371	20240105	145200	409025675	1885	1885	1885	1885	264
372	20240105	145100	408528035	1885	1886	1886	1885	36
373	20240105	145000	408460143	1886	1886	1886	1886	1
374	20240105	144900	408458257	1886	1886	1886	1886	3
375	20240105	144800	408452599	1885	1885	1885	1885	68
376	20240105	144700	408324419	1885	1885	1885	1885	0
377	20240105	144600	408324419	1885	1882	1885	1882	1471
378	20240105	144500	405555991	1882	1882	1882	1882	252
379	20240105	144400	405081727	1882	1882	1882	1882	1100
380	20240105	144300	403011527	1882	1882	1882	1882	0
381	20240105	144200	403011527	1882	1883	1883	1882	830
382	20240105	144100	401448640	1884	1884	1884	1884	0
383	20240105	144000	401448640	1884	1884	1884	1884	41
384	20240105	143900	401371396	1884	1885	1885	1884	203
385	20240105	143800	400988742	1885	1885	1885	1885	35
386	20240105	143700	400922767	1885	1885	1885	1885	52
387	20240105	143600	400824747	1885	1885	1885	1885	0
388	20240105	143500	400824747	1885	1885	1885	1885	0
389	20240105	143400	400824747	1885	1885	1885	1885	0
390	20240105	143300	400824747	1885	1886	1886	1885	217
391	20240105	143200	400415692	1887	1887	1887	1887	11
392	20240105	143100	400394935	1885	1885	1885	1885	500
393	20240105	143000	399452435	1885	1885	1885	1885	259
394	20240105	142900	398964220	1885	1885	1885	1885	10
395	20240105	142800	398945370	1885	1885	1885	1885	1701
396	20240105	142700	395738985	1886	1886	1886	1886	0
397	20240105	142600	395738985	1886	1886	1886	1886	700
398	20240105	142500	394418785	1887	1887	1887	1887	711
399	20240105	142400	393077128	1886	1888	1888	1886	2764
400	20240105	142300	387862982	1889	1889	1889	1889	209
401	20240105	142200	387468181	1889	1889	1889	1889	2
402	20240105	142100	387464403	1890	1890	1890	1890	0
403	20240105	142000	387464403	1890	1890	1890	1890	2
404	20240105	141900	387460623	1890	1891	1891	1890	388
405	20240105	141800	386727199	1892	1892	1892	1892	0
406	20240105	141700	386727199	1892	1893	1893	1892	115
407	20240105	141600	386509609	1893	1893	1893	1893	0
408	20240105	141500	386509609	1893	1893	1893	1893	0
409	20240105	141400	386509609	1893	1893	1893	1893	4
410	20240105	141300	386502037	1890	1890	1890	1890	0
411	20240105	141200	386502037	1890	1890	1890	1890	0
412	20240105	141100	386502037	1890	1890	1890	1890	30
413	20240105	141000	386445337	1891	1891	1891	1891	734
414	20240105	140900	385057343	1892	1896	1896	1892	558
415	20240105	140800	384001031	1897	1898	1898	1897	403
416	20240105	140700	383236140	1898	1898	1898	1898	0
417	20240105	140600	383236140	1898	1898	1898	1898	28
418	20240105	140500	383182996	1898	1896	1899	1895	306
419	20240105	140400	382603092	1899	1899	1899	1899	0
420	20240105	140300	382603092	1899	1899	1899	1899	6
421	20240105	140200	382591698	1897	1897	1897	1897	0
422	20240105	140100	382591698	1897	1899	1899	1897	10
423	20240105	140000	382572719	1900	1900	1900	1900	3
424	20240105	135900	382567019	1896	1898	1898	1896	1789
425	20240105	135800	379174874	1899	1899	1899	1899	0
426	20240105	135700	379174874	1899	1899	1899	1899	115
427	20240105	135600	378956489	1899	1903	1903	1899	6
428	20240105	135500	378945087	1899	1905	1905	1899	1137
429	20240105	135400	376781998	1905	1908	1908	1905	57
430	20240105	135300	376673298	1905	1912	1912	1905	1074
431	20240105	135200	374626698	1908	1906	1913	1905	1049
432	20240105	135100	372620533	1914	1907	1916	1900	499
433	20240105	135000	371665195	1918	1898	1918	1898	29181
434	20240105	134900	316004447	1897	1896	1897	1896	212
435	20240105	134800	315602393	1896	1894	1896	1894	2503
436	20240105	134700	310858755	1894	1884	1896	1884	14500
437	20240105	134600	283456384	1884	1884	1884	1884	3
438	20240105	134500	283450732	1881	1881	1881	1881	11
439	20240105	134400	283430041	1881	1881	1881	1881	0
440	20240105	134300	283430041	1881	1881	1881	1881	95
441	20240105	134200	283251346	1880	1880	1880	1880	0
442	20240105	134100	283251346	1880	1883	1883	1880	1000
443	20240105	134000	281371032	1883	1881	1883	1881	53
444	20240105	133900	281271272	1880	1880	1880	1880	0
445	20240105	133800	281271272	1880	1880	1880	1880	4023
446	20240105	133700	273708032	1880	1880	1880	1880	558
447	20240105	133600	272658992	1880	1880	1880	1880	103
448	20240105	133500	272465352	1880	1880	1880	1880	2
449	20240105	133400	272461592	1880	1880	1880	1880	350
450	20240105	133300	271803592	1880	1881	1881	1880	72
451	20240105	133200	271668222	1880	1880	1880	1880	0
452	20240105	133100	271668222	1880	1880	1880	1880	0
453	20240105	133000	271668222	1880	1880	1880	1880	0
454	20240105	132900	271668222	1880	1880	1880	1880	889
455	20240105	132800	269996902	1880	1880	1880	1880	0
456	20240105	132700	269996902	1880	1880	1880	1880	51
457	20240105	132600	269901022	1880	1882	1882	1880	2
458	20240105	132500	269897260	1880	1880	1880	1880	0
459	20240105	132400	269897260	1880	1880	1880	1880	1046
460	20240105	132300	267930780	1880	1880	1880	1880	0
461	20240105	132200	267930780	1880	1881	1881	1880	800
462	20240105	132100	266426733	1886	1886	1886	1886	0
463	20240105	132000	266426733	1886	1886	1886	1886	0
464	20240105	131900	266426733	1886	1881	1886	1880	1537
465	20240105	131800	263531883	1880	1880	1880	1880	0
466	20240105	131700	263531883	1880	1885	1885	1880	1328
467	20240105	131600	261033253	1886	1885	1886	1885	204
468	20240105	131500	260648711	1886	1886	1886	1886	0
469	20240105	131400	260648711	1886	1886	1886	1886	0
470	20240105	131300	260648711	1886	1886	1886	1886	128
471	20240105	131200	260407303	1887	1887	1887	1887	0
472	20240105	131100	260407303	1887	1887	1887	1887	75
473	20240105	131000	260265778	1887	1887	1887	1887	0
474	20240105	130900	260265778	1887	1887	1887	1887	2
475	20240105	130800	260262004	1884	1884	1884	1884	0
476	20240105	130700	260262004	1884	1886	1886	1884	1031
477	20240105	130600	258319270	1887	1887	1887	1887	0
478	20240105	130500	258319270	1887	1887	1887	1887	4
479	20240105	130400	258311722	1886	1887	1887	1886	926
480	20240105	130300	256564391	1887	1888	1888	1887	3361
481	20240105	130200	250219519	1888	1888	1888	1888	0
482	20240105	130100	250219519	1888	1888	1888	1888	1
483	20240105	130000	250217631	1889	1889	1889	1889	0
484	20240105	125900	250217631	1889	1889	1889	1889	0
485	20240105	125800	250217631	1889	1888	1889	1888	7
486	20240105	125700	250204410	1886	1886	1886	1886	3
487	20240105	125600	250198752	1887	1888	1888	1887	6
488	20240105	125500	250187427	1888	1888	1888	1888	400
489	20240105	125400	249432227	1888	1888	1888	1888	0
490	20240105	125300	249432227	1888	1888	1888	1888	0
491	20240105	125200	249432227	1888	1888	1888	1888	6
492	20240105	125100	249420899	1889	1883	1889	1883	2
493	20240105	125000	249417127	1883	1888	1888	1883	1014
494	20240105	124900	247505385	1889	1890	1890	1889	157
495	20240105	124800	247208798	1889	1889	1889	1889	1719
496	20240105	124700	243961607	1889	1889	1889	1889	337
497	20240105	124600	243325014	1888	1888	1888	1888	112
498	20240105	124500	243113558	1888	1888	1888	1888	906
499	20240105	124400	241403030	1887	1887	1887	1887	961
500	20240105	124300	239589623	1887	1887	1887	1887	0
501	20240105	124200	239589623	1887	1887	1887	1887	71
502	20240105	124100	239455646	1887	1887	1887	1887	3
503	20240105	124000	239449985	1887	1887	1887	1887	18
504	20240105	123900	239416019	1887	1885	1887	1885	466
505	20240105	123800	238537209	1886	1886	1886	1886	0
506	20240105	123700	238537209	1886	1886	1886	1886	40
507	20240105	123600	238461769	1886	1886	1886	1886	4
508	20240105	123500	238454225	1887	1887	1887	1887	0
509	20240105	123400	238454225	1887	1886	1887	1886	31
510	20240105	123300	238395755	1886	1886	1886	1886	0
511	20240105	123200	238395755	1886	1883	1886	1882	24
512	20240105	123100	238350570	1882	1882	1882	1882	0
513	20240105	123000	238350570	1882	1882	1882	1882	0
514	20240105	122900	238350570	1882	1882	1882	1882	0
515	20240105	122800	238350570	1882	1882	1882	1882	0
516	20240105	122700	238350570	1882	1882	1882	1882	1000
517	20240105	122600	236468570	1882	1882	1882	1882	405
518	20240105	122500	235706360	1885	1886	1886	1885	1062
519	20240105	122400	233704286	1885	1885	1885	1885	0
520	20240105	122300	233704286	1885	1885	1885	1885	1722
521	20240105	122200	230458316	1881	1881	1881	1881	0
522	20240105	122100	230458316	1881	1881	1881	1881	0
523	20240105	122000	230458316	1881	1881	1881	1881	400
524	20240105	121900	229705916	1879	1879	1879	1879	0
525	20240105	121800	229705916	1879	1879	1879	1879	1
526	20240105	121700	229704037	1879	1879	1879	1879	0
527	20240105	121600	229704037	1879	1880	1880	1879	1127
528	20240105	121500	227586177	1880	1881	1881	1880	2261
529	20240105	121400	223335487	1880	1880	1880	1880	0
530	20240105	121300	223335487	1880	1880	1880	1880	0
531	20240105	121200	223335487	1880	1880	1880	1880	0
532	20240105	121100	223335487	1880	1880	1880	1880	0
533	20240105	121000	223335487	1880	1881	1881	1880	1210
534	20240105	120900	221060586	1879	1879	1879	1879	0
535	20240105	120800	221060586	1879	1879	1879	1879	0
536	20240105	120700	221060586	1879	1879	1879	1879	0
537	20240105	120600	221060586	1879	1879	1879	1879	0
538	20240105	120500	221060586	1879	1879	1879	1879	52
539	20240105	120400	220962878	1879	1882	1882	1879	11300
540	20240105	120300	199724558	1882	1882	1882	1882	116
541	20240105	120200	199506246	1882	1882	1882	1882	31
542	20240105	120100	199447904	1882	1882	1882	1882	29
543	20240105	120000	199393326	1882	1882	1882	1882	1
544	20240105	115900	199391444	1881	1881	1881	1881	0
545	20240105	115800	199391444	1881	1883	1883	1881	3379
546	20240105	115700	193033725	1884	1884	1884	1884	20
547	20240105	115600	192996045	1882	1883	1883	1882	3111
548	20240105	115500	187140972	1883	1883	1883	1883	0
549	20240105	115400	187140972	1883	1883	1883	1883	1001
550	20240105	115300	185256089	1884	1884	1884	1884	0
551	20240105	115200	185256089	1884	1884	1884	1884	0
552	20240105	115100	185256089	1884	1884	1884	1884	0
553	20240105	115000	185256089	1884	1884	1884	1884	0
554	20240105	114900	185256089	1884	1884	1884	1884	0
555	20240105	114800	185256089	1884	1884	1884	1884	0
556	20240105	114700	185256089	1884	1884	1884	1884	906
557	20240105	114600	183549185	1887	1887	1887	1887	0
558	20240105	114500	183549185	1887	1884	1887	1884	150
559	20240105	114400	183266447	1887	1887	1887	1887	0
560	20240105	114300	183266447	1887	1887	1887	1887	0
561	20240105	114200	183266447	1887	1887	1887	1887	0
562	20240105	114100	183266447	1887	1887	1887	1887	0
563	20240105	114000	183266447	1887	1887	1887	1887	1
564	20240105	113900	183264560	1884	1884	1884	1884	0
565	20240105	113800	183264560	1884	1884	1884	1884	0
566	20240105	113700	183264560	1884	1884	1884	1884	0
567	20240105	113600	183264560	1884	1884	1884	1884	110
568	20240105	113500	183057320	1884	1884	1884	1884	1
569	20240105	113400	183055436	1884	1884	1884	1884	318
570	20240105	113300	182456324	1884	1884	1884	1884	571
571	20240105	113200	181380560	1884	1884	1884	1884	0
572	20240105	113100	181380560	1884	1884	1884	1884	800
573	20240105	113000	179873360	1884	1884	1884	1884	1047
574	20240105	112900	177900812	1888	1885	1888	1885	2225
575	20240105	112800	173706684	1885	1885	1885	1885	0
576	20240105	112700	173706684	1885	1885	1885	1885	0
577	20240105	112600	173706684	1885	1888	1888	1885	553
578	20240105	112500	172663980	1885	1885	1885	1885	0
579	20240105	112400	172663980	1885	1885	1885	1885	0
580	20240105	112300	172663980	1885	1885	1885	1885	0
581	20240105	112200	172663980	1885	1885	1885	1885	96
582	20240105	112100	172483020	1885	1885	1885	1885	4
583	20240105	112000	172475480	1885	1885	1885	1885	0
584	20240105	111900	172475480	1885	1885	1885	1885	889
585	20240105	111800	170799715	1885	1885	1885	1885	0
586	20240105	111700	170799715	1885	1885	1885	1885	10
587	20240105	111600	170780865	1885	1885	1885	1885	0
588	20240105	111500	170780865	1885	1885	1885	1885	6
589	20240105	111400	170769555	1887	1887	1887	1887	0
590	20240105	111300	170769555	1887	1887	1887	1887	0
591	20240105	111200	170769555	1887	1888	1888	1887	13
592	20240105	111100	170745021	1888	1886	1888	1886	60
593	20240105	111000	170631755	1887	1887	1887	1887	11
594	20240105	110900	170610998	1888	1888	1888	1888	0
595	20240105	110800	170610998	1888	1888	1888	1888	0
596	20240105	110700	170610998	1888	1888	1888	1888	40
597	20240105	110600	170535478	1888	1888	1888	1888	0
598	20240105	110500	170535478	1888	1888	1888	1888	1
599	20240105	110400	170533590	1884	1884	1884	1884	0
600	20240105	110300	170533590	1884	1884	1884	1884	150
601	20240105	110200	170250990	1884	1884	1884	1884	0
602	20240105	110100	170250990	1884	1884	1884	1884	0
603	20240105	110000	170250990	1884	1884	1884	1884	0
604	20240105	105900	170250990	1884	1884	1884	1884	5
605	20240105	105800	170241570	1888	1888	1888	1888	0
606	20240105	105700	170241570	1888	1888	1888	1888	0
607	20240105	105600	170241570	1888	1888	1888	1888	0
608	20240105	105500	170241570	1888	1888	1888	1888	1
609	20240105	105400	170239682	1888	1888	1888	1888	1
610	20240105	105300	170237794	1883	1884	1884	1883	3607
611	20240105	105200	163445312	1888	1888	1888	1885	1876
612	20240105	105100	159905314	1888	1888	1888	1888	0
613	20240105	105000	159905314	1888	1888	1888	1887	1411
614	20240105	104900	157242705	1888	1888	1888	1888	0
615	20240105	104800	157242705	1888	1888	1888	1888	2
616	20240105	104700	157238929	1887	1887	1887	1887	0
617	20240105	104600	157238929	1887	1887	1887	1887	50
618	20240105	104500	157144579	1890	1890	1890	1890	0
619	20240105	104400	157144579	1890	1890	1890	1890	200
620	20240105	104300	156766579	1887	1887	1887	1887	1
621	20240105	104200	156764692	1890	1889	1890	1888	5436
622	20240105	104100	146500386	1889	1889	1889	1889	0
623	20240105	104000	146500386	1889	1889	1889	1889	0
624	20240105	103900	146500386	1889	1889	1889	1889	0
625	20240105	103800	146500386	1889	1889	1889	1889	110
626	20240105	103700	146292596	1888	1888	1888	1888	80
627	20240105	103600	146141556	1887	1887	1887	1887	0
628	20240105	103500	146141556	1887	1887	1887	1887	0
629	20240105	103400	146141556	1887	1887	1887	1887	0
630	20240105	103300	146141556	1887	1881	1887	1881	186
631	20240105	103200	145791630	1881	1881	1881	1881	317
632	20240105	103100	145195353	1887	1887	1887	1887	20
633	20240105	103000	145157613	1887	1887	1887	1887	0
634	20240105	102900	145157613	1887	1887	1887	1887	69
635	20240105	102800	145027410	1880	1880	1880	1880	0
636	20240105	102700	145027410	1880	1880	1880	1880	0
637	20240105	102600	145027410	1880	1888	1888	1880	1350
638	20240105	102500	142487737	1889	1889	1889	1889	0
639	20240105	102400	142487737	1889	1889	1889	1889	34
640	20240105	102300	142423511	1889	1889	1889	1889	0
641	20240105	102200	142423511	1889	1889	1889	1889	4
642	20240105	102100	142415955	1890	1890	1890	1890	0
643	20240105	102000	142415955	1890	1881	1890	1879	263
644	20240105	101900	141921745	1879	1879	1879	1879	0
645	20240105	101800	141921745	1879	1887	1887	1878	10022
646	20240105	101700	123053953	1887	1887	1887	1887	0
647	20240105	101600	123053953	1887	1888	1888	1887	3000
648	20240105	101500	117392056	1894	1893	1894	1888	1141
649	20240105	101400	115234693	1894	1894	1894	1894	3
650	20240105	101300	115229011	1894	1894	1894	1894	50
651	20240105	101200	115134311	1894	1894	1894	1894	52
652	20240105	101100	115035823	1894	1894	1894	1894	12
653	20240105	101000	115013095	1893	1893	1893	1893	297
654	20240105	100900	114450874	1894	1894	1894	1894	251
655	20240105	100800	113975480	1894	1894	1894	1894	1110
656	20240105	100700	111873140	1894	1894	1894	1894	300
657	20240105	100600	111304940	1894	1889	1894	1888	2642
658	20240105	100500	106302214	1893	1893	1893	1893	1
659	20240105	100400	106300321	1888	1888	1888	1888	0
660	20240105	100300	106300321	1888	1888	1888	1888	0
661	20240105	100200	106300321	1888	1888	1888	1888	0
662	20240105	100100	106300321	1888	1888	1888	1888	4346
663	20240105	100000	98095073	1888	1888	1888	1888	100
664	20240105	095900	97906273	1888	1895	1895	1888	184
665	20240105	095800	97558752	1890	1890	1890	1890	2296
666	20240105	095700	93219312	1890	1895	1895	1890	2311
667	20240105	095600	88846234	1896	1896	1896	1896	0
668	20240105	095500	88846234	1896	1896	1896	1896	0
669	20240105	095400	88846234	1896	1896	1896	1896	0
670	20240105	095300	88846234	1896	1896	1896	1896	21
671	20240105	095200	88806418	1896	1896	1896	1896	170
672	20240105	095100	88484098	1895	1895	1895	1895	0
673	20240105	095000	88484098	1895	1895	1895	1895	0
674	20240105	094900	88484098	1895	1895	1895	1895	243
675	20240105	094800	88023613	1895	1895	1895	1895	450
676	20240105	094700	87170863	1895	1895	1895	1895	0
677	20240105	094600	87170863	1895	1895	1895	1895	127
678	20240105	094500	86930198	1895	1896	1896	1895	981
679	20240105	094400	85070228	1896	1896	1896	1896	53
680	20240105	094300	84969740	1896	1896	1896	1896	1398
681	20240105	094200	82319132	1897	1897	1897	1897	2
682	20240105	094100	82315338	1899	1899	1899	1899	0
683	20240105	094000	82315338	1899	1896	1899	1896	102
684	20240105	093900	82121880	1896	1898	1899	1896	226
685	20240105	093800	81692898	1899	1899	1899	1899	9
686	20240105	093700	81675807	1899	1899	1899	1899	1
687	20240105	093600	81673908	1897	1897	1897	1897	0
688	20240105	093500	81673908	1897	1898	1898	1897	106
689	20240105	093400	81472723	1899	1901	1901	1899	56
690	20240105	093300	81366375	1902	1902	1902	1902	0
691	20240105	093200	81366375	1902	1902	1902	1902	0
692	20240105	093100	81366375	1902	1901	1903	1900	943
693	20240105	093000	79573548	1902	1904	1904	1902	32
694	20240105	092900	79512624	1904	1904	1904	1903	522
695	20240105	092800	78518737	1905	1904	1905	1901	1845
696	20240105	092700	75006334	1903	1897	1904	1897	10031
697	20240105	092600	55952517	1890	1890	1890	1890	0
698	20240105	092500	55952517	1890	1897	1897	1890	12
699	20240105	092400	55929767	1890	1890	1890	1890	5
700	20240105	092300	55920317	1890	1898	1898	1890	110
701	20240105	092200	55711606	1898	1894	1898	1894	4227
702	20240105	092100	47698289	1889	1889	1889	1889	50
703	20240105	092000	47603839	1888	1888	1888	1888	0
704	20240105	091900	47603839	1888	1888	1888	1888	0
705	20240105	091800	47603839	1888	1888	1892	1888	3062
706	20240105	091700	41822779	1880	1884	1884	1880	1000
707	20240105	091600	39939718	1881	1881	1883	1881	3608
708	20240105	091500	33149170	1882	1880	1883	1879	1349
709	20240105	091400	30609761	1880	1877	1880	1874	689
710	20240105	091300	29317761	1874	1874	1874	1874	177
711	20240105	091200	28986063	1874	1880	1880	1874	2291
712	20240105	091100	24689978	1883	1883	1883	1883	1028
713	20240105	091000	22754254	1888	1887	1888	1887	11
714	20240105	090900	22733493	1890	1890	1890	1890	0
715	20240105	090800	22733493	1890	1888	1890	1883	566
716	20240105	090700	21665129	1888	1888	1888	1888	499
717	20240105	090600	20723017	1880	1890	1890	1880	284
718	20240105	090500	20186895	1891	1891	1891	1891	0
719	20240105	090400	20186895	1891	1891	1891	1891	59
720	20240105	090300	20075326	1892	1892	1892	1892	0
721	20240105	090200	20075326	1892	1892	1892	1892	14
722	20240105	090100	20048838	1892	1875	1892	1875	1110
723	20240105	090000	17954521	1873	1895	1895	1873	9545