KissMeData/277410/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210100	445314425	1880	1880	1880	1880	3180
3	20240110	210000	445314425	1880	1880	1880	1880	0
4	20240110	205900	445314425	1880	1880	1880	1880	0
5	20240110	205800	445314425	1880	1880	1880	1880	0
6	20240110	205700	445314425	1880	1880	1880	1880	0
7	20240110	205600	445314425	1880	1880	1880	1880	0
8	20240110	205500	445314425	1880	1880	1880	1880	0
9	20240110	205400	445314425	1880	1880	1880	1880	0
10	20240110	205300	445314425	1880	1880	1880	1880	0
11	20240110	205200	445314425	1880	1880	1880	1880	0
12	20240110	205100	445314425	1880	1880	1880	1880	0
13	20240110	205000	445314425	1880	1880	1880	1880	0
14	20240110	204900	445314425	1880	1880	1880	1880	0
15	20240110	204800	445314425	1880	1880	1880	1880	0
16	20240110	204700	445314425	1880	1880	1880	1880	0
17	20240110	204600	445314425	1880	1880	1880	1880	0
18	20240110	204500	445314425	1880	1880	1880	1880	0
19	20240110	204400	445314425	1880	1880	1880	1880	0
20	20240110	204300	445314425	1880	1880	1880	1880	0
21	20240110	204200	445314425	1880	1880	1880	1880	0
22	20240110	204100	445314425	1880	1880	1880	1880	0
23	20240110	204000	445314425	1880	1880	1880	1880	0
24	20240110	203900	445314425	1880	1880	1880	1880	0
25	20240110	203800	445314425	1880	1880	1880	1880	0
26	20240110	203700	445314425	1880	1880	1880	1880	0
27	20240110	203600	445314425	1880	1880	1880	1880	0
28	20240110	203500	445314425	1880	1880	1880	1880	0
29	20240110	203400	445314425	1880	1880	1880	1880	0
30	20240110	203300	445314425	1880	1880	1880	1880	0
31	20240110	203200	445314425	1880	1880	1880	1880	0
32	20240110	203100	445314425	1880	1880	1880	1880	3180
33	20240110	203000	445314425	1880	1880	1880	1880	0
34	20240110	202900	445314425	1880	1880	1880	1880	0
35	20240110	202800	445314425	1880	1880	1880	1880	0
36	20240110	202700	445314425	1880	1880	1880	1880	0
37	20240110	202600	445314425	1880	1880	1880	1880	0
38	20240110	202500	445314425	1880	1880	1880	1880	0
39	20240110	202400	445314425	1880	1880	1880	1880	0
40	20240110	202300	445314425	1880	1880	1880	1880	0
41	20240110	202200	445314425	1880	1880	1880	1880	0
42	20240110	202100	445314425	1880	1880	1880	1880	0
43	20240110	202000	445314425	1880	1880	1880	1880	0
44	20240110	201900	445314425	1880	1880	1880	1880	0
45	20240110	201800	445314425	1880	1880	1880	1880	0
46	20240110	201700	445314425	1880	1880	1880	1880	0
47	20240110	201600	445314425	1880	1880	1880	1880	0
48	20240110	201500	445314425	1880	1880	1880	1880	0
49	20240110	201400	445314425	1880	1880	1880	1880	0
50	20240110	201300	445314425	1880	1880	1880	1880	0
51	20240110	201200	445314425	1880	1880	1880	1880	0
52	20240110	201100	445314425	1880	1880	1880	1880	0
53	20240110	201000	445314425	1880	1880	1880	1880	0
54	20240110	200900	445314425	1880	1880	1880	1880	0
55	20240110	200800	445314425	1880	1880	1880	1880	0
56	20240110	200700	445314425	1880	1880	1880	1880	0
57	20240110	200600	445314425	1880	1880	1880	1880	0
58	20240110	200500	445314425	1880	1880	1880	1880	0
59	20240110	200400	445314425	1880	1880	1880	1880	0
60	20240110	200300	445314425	1880	1880	1880	1880	0
61	20240110	200200	445314425	1880	1880	1880	1880	0
62	20240110	200100	445314425	1880	1880	1880	1880	3180
63	20240110	200000	445314425	1880	1880	1880	1880	0
64	20240110	195900	445314425	1880	1880	1880	1880	0
65	20240110	195800	445314425	1880	1880	1880	1880	0
66	20240110	195700	445314425	1880	1880	1880	1880	0
67	20240110	195600	445314425	1880	1880	1880	1880	0
68	20240110	195500	445314425	1880	1880	1880	1880	0
69	20240110	195400	445314425	1880	1880	1880	1880	0
70	20240110	195300	445314425	1880	1880	1880	1880	0
71	20240110	195200	445314425	1880	1880	1880	1880	0
72	20240110	195100	445314425	1880	1880	1880	1880	0
73	20240110	195000	445314425	1880	1880	1880	1880	0
74	20240110	194900	445314425	1880	1880	1880	1880	0
75	20240110	194800	445314425	1880	1880	1880	1880	0
76	20240110	194700	445314425	1880	1880	1880	1880	0
77	20240110	194600	445314425	1880	1880	1880	1880	0
78	20240110	194500	445314425	1880	1880	1880	1880	0
79	20240110	194400	445314425	1880	1880	1880	1880	0
80	20240110	194300	445314425	1880	1880	1880	1880	0
81	20240110	194200	445314425	1880	1880	1880	1880	0
82	20240110	194100	445314425	1880	1880	1880	1880	0
83	20240110	194000	445314425	1880	1880	1880	1880	0
84	20240110	193900	445314425	1880	1880	1880	1880	0
85	20240110	193800	445314425	1880	1880	1880	1880	0
86	20240110	193700	445314425	1880	1880	1880	1880	0
87	20240110	193600	445314425	1880	1880	1880	1880	0
88	20240110	193500	445314425	1880	1880	1880	1880	0
89	20240110	193400	445314425	1880	1880	1880	1880	0
90	20240110	193300	445314425	1880	1880	1880	1880	0
91	20240110	193200	445314425	1880	1880	1880	1880	0
92	20240110	193100	445314425	1880	1880	1880	1880	3180
93	20240110	193000	445314425	1880	1880	1880	1880	0
94	20240110	192900	445314425	1880	1880	1880	1880	0
95	20240110	192800	445314425	1880	1880	1880	1880	0
96	20240110	192700	445314425	1880	1880	1880	1880	0
97	20240110	192600	445314425	1880	1880	1880	1880	0
98	20240110	192500	445314425	1880	1880	1880	1880	0
99	20240110	192400	445314425	1880	1880	1880	1880	0
100	20240110	192300	445314425	1880	1880	1880	1880	0
101	20240110	192200	445314425	1880	1880	1880	1880	0
102	20240110	192100	445314425	1880	1880	1880	1880	0
103	20240110	192000	445314425	1880	1880	1880	1880	0
104	20240110	191900	445314425	1880	1880	1880	1880	0
105	20240110	191800	445314425	1880	1880	1880	1880	0
106	20240110	191700	445314425	1880	1880	1880	1880	0
107	20240110	191600	445314425	1880	1880	1880	1880	0
108	20240110	191500	445314425	1880	1880	1880	1880	0
109	20240110	191400	445314425	1880	1880	1880	1880	0
110	20240110	191300	445314425	1880	1880	1880	1880	0
111	20240110	191200	445314425	1880	1880	1880	1880	0
112	20240110	191100	445314425	1880	1880	1880	1880	0
113	20240110	191000	445314425	1880	1880	1880	1880	0
114	20240110	190900	445314425	1880	1880	1880	1880	0
115	20240110	190800	445314425	1880	1880	1880	1880	0
116	20240110	190700	445314425	1880	1880	1880	1880	0
117	20240110	190600	445314425	1880	1880	1880	1880	0
118	20240110	190500	445314425	1880	1880	1880	1880	0
119	20240110	190400	445314425	1880	1880	1880	1880	0
120	20240110	190300	445314425	1880	1880	1880	1880	0
121	20240110	190200	445314425	1880	1880	1880	1880	0
122	20240110	190100	445314425	1880	1880	1880	1880	3180
123	20240110	190000	445314425	1880	1880	1880	1880	0
124	20240110	185900	445314425	1880	1880	1880	1880	0
125	20240110	185800	445314425	1880	1880	1880	1880	0
126	20240110	185700	445314425	1880	1880	1880	1880	0
127	20240110	185600	445314425	1880	1880	1880	1880	0
128	20240110	185500	445314425	1880	1880	1880	1880	0
129	20240110	185400	445314425	1880	1880	1880	1880	0
130	20240110	185300	445314425	1880	1880	1880	1880	0
131	20240110	185200	445314425	1880	1880	1880	1880	0
132	20240110	185100	445314425	1880	1880	1880	1880	0
133	20240110	185000	445314425	1880	1880	1880	1880	0
134	20240110	184900	445314425	1880	1880	1880	1880	0
135	20240110	184800	445314425	1880	1880	1880	1880	0
136	20240110	184700	445314425	1880	1880	1880	1880	0
137	20240110	184600	445314425	1880	1880	1880	1880	0
138	20240110	184500	445314425	1880	1880	1880	1880	0
139	20240110	184400	445314425	1880	1880	1880	1880	0
140	20240110	184300	445314425	1880	1880	1880	1880	0
141	20240110	184200	445314425	1880	1880	1880	1880	0
142	20240110	184100	445314425	1880	1880	1880	1880	0
143	20240110	184000	445314425	1880	1880	1880	1880	0
144	20240110	183900	445314425	1880	1880	1880	1880	0
145	20240110	183800	445314425	1880	1880	1880	1880	0
146	20240110	183700	445314425	1880	1880	1880	1880	0
147	20240110	183600	445314425	1880	1880	1880	1880	0
148	20240110	183500	445314425	1880	1880	1880	1880	0
149	20240110	183400	445314425	1880	1880	1880	1880	0
150	20240110	183300	445314425	1880	1880	1880	1880	0
151	20240110	183200	445314425	1880	1880	1880	1880	0
152	20240110	183100	445314425	1880	1880	1880	1880	3180
153	20240110	183000	445314425	1880	1880	1880	1880	0
154	20240110	182900	445314425	1880	1880	1880	1880	0
155	20240110	182800	445314425	1880	1880	1880	1880	0
156	20240110	182700	445314425	1880	1880	1880	1880	0
157	20240110	182600	445314425	1880	1880	1880	1880	0
158	20240110	182500	445314425	1880	1880	1880	1880	0
159	20240110	182400	445314425	1880	1880	1880	1880	0
160	20240110	182300	445314425	1880	1880	1880	1880	0
161	20240110	182200	445314425	1880	1880	1880	1880	0
162	20240110	182100	445314425	1880	1880	1880	1880	0
163	20240110	182000	445314425	1880	1880	1880	1880	0
164	20240110	181900	445314425	1880	1880	1880	1880	0
165	20240110	181800	445314425	1880	1880	1880	1880	0
166	20240110	181700	445314425	1880	1880	1880	1880	0
167	20240110	181600	445314425	1880	1880	1880	1880	0
168	20240110	181500	445314425	1880	1880	1880	1880	0
169	20240110	181400	445314425	1880	1880	1880	1880	0
170	20240110	181300	445314425	1880	1880	1880	1880	0
171	20240110	181200	445314425	1880	1880	1880	1880	0
172	20240110	181100	445314425	1880	1880	1880	1880	0
173	20240110	181000	445314425	1880	1880	1880	1880	0
174	20240110	180900	445314425	1880	1880	1880	1880	0
175	20240110	180800	445314425	1880	1880	1880	1880	0
176	20240110	180700	445314425	1880	1880	1880	1880	0
177	20240110	180600	445314425	1880	1880	1880	1880	0
178	20240110	180500	445314425	1880	1880	1880	1880	0
179	20240110	180400	445314425	1880	1880	1880	1880	0
180	20240110	180300	445314425	1880	1880	1880	1880	0
181	20240110	180200	445314425	1880	1880	1880	1880	0
182	20240110	180100	445314425	1880	1880	1880	1880	3180
183	20240110	180000	445314425	1880	1880	1880	1880	0
184	20240110	175900	445314425	1880	1880	1880	1880	0
185	20240110	175800	445314425	1880	1880	1880	1880	0
186	20240110	175700	445314425	1880	1880	1880	1880	0
187	20240110	175600	445314425	1880	1880	1880	1880	0
188	20240110	175500	445314425	1880	1880	1880	1880	0
189	20240110	175400	445314425	1880	1880	1880	1880	0
190	20240110	175300	445314425	1880	1880	1880	1880	0
191	20240110	175200	445314425	1880	1880	1880	1880	0
192	20240110	175100	445314425	1880	1880	1880	1880	0
193	20240110	175000	445314425	1880	1880	1880	1880	0
194	20240110	174900	445314425	1880	1880	1880	1880	0
195	20240110	174800	445314425	1880	1880	1880	1880	0
196	20240110	174700	445314425	1880	1880	1880	1880	0
197	20240110	174600	445314425	1880	1880	1880	1880	0
198	20240110	174500	445314425	1880	1880	1880	1880	0
199	20240110	174400	445314425	1880	1880	1880	1880	0
200	20240110	174300	445314425	1880	1880	1880	1880	0
201	20240110	174200	445314425	1880	1880	1880	1880	0
202	20240110	174100	445314425	1880	1880	1880	1880	0
203	20240110	174000	445314425	1880	1880	1880	1880	0
204	20240110	173900	445314425	1880	1880	1880	1880	0
205	20240110	173800	445314425	1880	1880	1880	1880	0
206	20240110	173700	445314425	1880	1880	1880	1880	0
207	20240110	173600	445314425	1880	1880	1880	1880	0
208	20240110	173500	445314425	1880	1880	1880	1880	0
209	20240110	173400	445314425	1880	1880	1880	1880	0
210	20240110	173300	445314425	1880	1880	1880	1880	0
211	20240110	173200	445314425	1880	1880	1880	1880	0
212	20240110	173100	445314425	1880	1880	1880	1880	3180
213	20240110	173000	445314425	1880	1880	1880	1880	0
214	20240110	172900	445314425	1880	1880	1880	1880	0
215	20240110	172800	445314425	1880	1880	1880	1880	0
216	20240110	172700	445314425	1880	1880	1880	1880	0
217	20240110	172600	445314425	1880	1880	1880	1880	0
218	20240110	172500	445314425	1880	1880	1880	1880	0
219	20240110	172400	445314425	1880	1880	1880	1880	0
220	20240110	172300	445314425	1880	1880	1880	1880	0
221	20240110	172200	445314425	1880	1880	1880	1880	0
222	20240110	172100	445314425	1880	1880	1880	1880	0
223	20240110	172000	445314425	1880	1880	1880	1880	0
224	20240110	171900	445314425	1880	1880	1880	1880	0
225	20240110	171800	445314425	1880	1880	1880	1880	0
226	20240110	171700	445314425	1880	1880	1880	1880	0
227	20240110	171600	445314425	1880	1880	1880	1880	0
228	20240110	171500	445314425	1880	1880	1880	1880	0
229	20240110	171400	445314425	1880	1880	1880	1880	0
230	20240110	171300	445314425	1880	1880	1880	1880	0
231	20240110	171200	445314425	1880	1880	1880	1880	0
232	20240110	171100	445314425	1880	1880	1880	1880	0
233	20240110	171000	445314425	1880	1880	1880	1880	0
234	20240110	170900	445314425	1880	1880	1880	1880	0
235	20240110	170800	445314425	1880	1880	1880	1880	0
236	20240110	170700	445314425	1880	1880	1880	1880	0
237	20240110	170600	445314425	1880	1880	1880	1880	0
238	20240110	170500	445314425	1880	1880	1880	1880	0
239	20240110	170400	445314425	1880	1880	1880	1880	0
240	20240110	170300	445314425	1880	1880	1880	1880	0
241	20240110	170200	445314425	1880	1880	1880	1880	0
242	20240110	170100	445314425	1880	1880	1880	1880	3180
243	20240110	170000	445314425	1880	1880	1880	1880	0
244	20240110	165900	445314425	1880	1880	1880	1880	0
245	20240110	165800	445314425	1880	1880	1880	1880	0
246	20240110	165700	445314425	1880	1880	1880	1880	0
247	20240110	165600	445314425	1880	1880	1880	1880	0
248	20240110	165500	445314425	1880	1880	1880	1880	0
249	20240110	165400	445314425	1880	1880	1880	1880	0
250	20240110	165300	445314425	1880	1880	1880	1880	0
251	20240110	165200	445314425	1880	1880	1880	1880	0
252	20240110	165100	445314425	1880	1880	1880	1880	0
253	20240110	165000	445314425	1880	1880	1880	1880	0
254	20240110	164900	445314425	1880	1880	1880	1880	0
255	20240110	164800	445314425	1880	1880	1880	1880	0
256	20240110	164700	445314425	1880	1880	1880	1880	0
257	20240110	164600	445314425	1880	1880	1880	1880	0
258	20240110	164500	445314425	1880	1880	1880	1880	0
259	20240110	164400	445314425	1880	1880	1880	1880	0
260	20240110	164300	445314425	1880	1880	1880	1880	0
261	20240110	164200	445314425	1880	1880	1880	1880	0
262	20240110	164100	445314425	1880	1880	1880	1880	0
263	20240110	164000	445314425	1880	1880	1880	1880	0
264	20240110	163900	445314425	1880	1880	1880	1880	0
265	20240110	163800	445314425	1880	1880	1880	1880	0
266	20240110	163700	445314425	1880	1880	1880	1880	0
267	20240110	163600	445314425	1880	1880	1880	1880	0
268	20240110	163500	445314425	1880	1880	1880	1880	0
269	20240110	163400	445314425	1880	1880	1880	1880	0
270	20240110	163300	445314425	1880	1880	1880	1880	0
271	20240110	163200	445314425	1880	1880	1880	1880	0
272	20240110	163100	445314425	1880	1880	1880	1880	3180
273	20240110	163000	445314425	1880	1880	1880	1880	0
274	20240110	162900	445314425	1880	1880	1880	1880	0
275	20240110	162800	445314425	1880	1880	1880	1880	0
276	20240110	162700	445314425	1880	1880	1880	1880	0
277	20240110	162600	445314425	1880	1880	1880	1880	0
278	20240110	162500	445314425	1880	1880	1880	1880	0
279	20240110	162400	445314425	1880	1880	1880	1880	0
280	20240110	162300	445314425	1880	1880	1880	1880	0
281	20240110	162200	445314425	1880	1880	1880	1880	0
282	20240110	162100	445314425	1880	1880	1880	1880	0
283	20240110	162000	445314425	1880	1880	1880	1880	0
284	20240110	161900	445314425	1880	1880	1880	1880	0
285	20240110	161800	445314425	1880	1880	1880	1880	0
286	20240110	161700	445314425	1880	1880	1880	1880	0
287	20240110	161600	445314425	1880	1880	1880	1880	0
288	20240110	161500	445314425	1880	1880	1880	1880	0
289	20240110	161400	445314425	1880	1880	1880	1880	0
290	20240110	161300	445314425	1880	1880	1880	1880	0
291	20240110	161200	445314425	1880	1880	1880	1880	0
292	20240110	161100	445314425	1880	1880	1880	1880	0
293	20240110	161000	445314425	1880	1880	1880	1880	0
294	20240110	160900	445314425	1880	1880	1880	1880	0
295	20240110	160800	445314425	1880	1880	1880	1880	0
296	20240110	160700	445314425	1880	1880	1880	1880	0
297	20240110	160600	445314425	1880	1880	1880	1880	0
298	20240110	160500	445314425	1880	1880	1880	1880	0
299	20240110	160400	445314425	1880	1880	1880	1880	0
300	20240110	160300	445314425	1880	1880	1880	1880	0
301	20240110	160200	445314425	1880	1880	1880	1880	0
302	20240110	160100	445314425	1880	1880	1880	1880	3180
303	20240110	160000	445314425	1880	1880	1880	1880	0
304	20240110	155900	445314425	1880	1880	1880	1880	0
305	20240110	155800	445314425	1880	1880	1880	1880	0
306	20240110	155700	445314425	1880	1880	1880	1880	0
307	20240110	155600	445314425	1880	1880	1880	1880	0
308	20240110	155500	445314425	1880	1880	1880	1880	0
309	20240110	155400	445314425	1880	1880	1880	1880	0
310	20240110	155300	445314425	1880	1880	1880	1880	0
311	20240110	155200	445314425	1880	1880	1880	1880	0
312	20240110	155100	445314425	1880	1880	1880	1880	0
313	20240110	155000	445314425	1880	1880	1880	1880	0
314	20240110	154900	445314425	1880	1880	1880	1880	0
315	20240110	154800	445314425	1880	1880	1880	1880	0
316	20240110	154700	445314425	1880	1880	1880	1880	0
317	20240110	154600	445314425	1880	1880	1880	1880	0
318	20240110	154500	445314425	1880	1880	1880	1880	0
319	20240110	154400	445314425	1880	1880	1880	1880	0
320	20240110	154300	445314425	1880	1880	1880	1880	0
321	20240110	154200	445314425	1880	1880	1880	1880	0
322	20240110	154100	445314425	1880	1880	1880	1880	0
323	20240110	154000	445314425	1880	1880	1880	1880	0
324	20240110	153900	445314425	1880	1880	1880	1880	0
325	20240110	153800	445314425	1880	1880	1880	1880	0
326	20240110	153700	445314425	1880	1880	1880	1880	0
327	20240110	153600	445314425	1880	1880	1880	1880	0
328	20240110	153500	445314425	1880	1880	1880	1880	0
329	20240110	153400	445314425	1880	1880	1880	1880	0
330	20240110	153300	445314425	1880	1880	1880	1880	0
331	20240110	153200	445314425	1880	1880	1880	1880	0
332	20240110	153100	445314425	1880	1880	1880	1880	3180
333	20240110	153000	445314425	1880	1880	1880	1880	3180
334	20240110	152900	439336025	1881	1881	1881	1881	0
335	20240110	152800	439336025	1881	1881	1881	1881	0
336	20240110	152700	439336025	1881	1881	1881	1881	0
337	20240110	152600	439336025	1881	1881	1881	1881	0
338	20240110	152500	439336025	1881	1881	1881	1881	0
339	20240110	152400	439336025	1881	1881	1881	1881	0
340	20240110	152300	439336025	1881	1881	1881	1881	0
341	20240110	152200	439336025	1881	1881	1881	1881	0
342	20240110	152100	439336025	1881	1881	1881	1881	0
343	20240110	152000	439336025	1881	1881	1881	1881	0
344	20240110	151900	439336025	1881	1883	1884	1881	63
345	20240110	151800	439217404	1883	1879	1884	1878	2155
346	20240110	151700	435168289	1879	1880	1880	1878	3680
347	20240110	151600	428252994	1881	1882	1882	1880	17619
348	20240110	151500	395122053	1883	1884	1884	1883	67
349	20240110	151400	394995839	1884	1884	1884	1884	35
350	20240110	151300	394929899	1884	1884	1884	1884	31
351	20240110	151200	394871495	1884	1883	1884	1883	354
352	20240110	151100	394204912	1881	1883	1883	1881	2660
353	20240110	151000	389198837	1883	1883	1883	1883	167
354	20240110	150900	388884376	1884	1884	1884	1884	703
355	20240110	150800	387559924	1882	1882	1882	1882	0
356	20240110	150700	387559924	1882	1882	1882	1882	0
357	20240110	150600	387559924	1882	1882	1882	1882	0
358	20240110	150500	387559924	1882	1883	1883	1882	18
359	20240110	150400	387526045	1882	1882	1882	1882	0
360	20240110	150300	387526045	1882	1882	1882	1882	0
361	20240110	150200	387526045	1882	1882	1882	1882	0
362	20240110	150100	387526045	1882	1883	1883	1882	1154
363	20240110	150000	385354211	1883	1884	1884	1883	1962
364	20240110	145900	381659650	1884	1884	1884	1884	1301
365	20240110	145800	379208566	1884	1885	1885	1883	4598
366	20240110	145700	370548866	1885	1883	1885	1883	620
367	20240110	145600	369381403	1884	1886	1886	1884	10802
368	20240110	145500	349023881	1886	1886	1886	1886	650
369	20240110	145400	347797981	1887	1889	1889	1887	28
370	20240110	145300	347745102	1886	1888	1890	1886	543
371	20240110	145200	346720957	1890	1890	1890	1890	0
372	20240110	145100	346720957	1890	1890	1890	1890	0
373	20240110	145000	346720957	1890	1888	1890	1885	12003
374	20240110	144900	324088566	1890	1890	1890	1890	60
375	20240110	144800	323975166	1890	1890	1890	1890	0
376	20240110	144700	323975166	1890	1890	1890	1890	5
377	20240110	144600	323965716	1888	1888	1888	1888	230
378	20240110	144500	323531476	1888	1888	1888	1888	0
379	20240110	144400	323531476	1888	1888	1888	1888	100
380	20240110	144300	323342676	1888	1888	1888	1888	0
381	20240110	144200	323342676	1888	1888	1888	1888	3
382	20240110	144100	323337012	1889	1889	1889	1889	81
383	20240110	144000	323184003	1889	1890	1890	1889	165
384	20240110	143900	322872303	1890	1890	1890	1890	0
385	20240110	143800	322872303	1890	1890	1890	1890	0
386	20240110	143700	322872303	1890	1890	1890	1890	28
387	20240110	143600	322819383	1890	1890	1890	1890	2
388	20240110	143500	322815603	1886	1886	1886	1886	0
389	20240110	143400	322815603	1886	1886	1886	1886	0
390	20240110	143300	322815603	1886	1886	1886	1886	0
391	20240110	143200	322815603	1886	1886	1886	1886	0
392	20240110	143100	322815603	1886	1887	1887	1886	3558
393	20240110	143000	316102212	1889	1890	1890	1889	68
394	20240110	142900	315973722	1888	1890	1890	1888	27
395	20240110	142800	315922744	1888	1888	1888	1888	10
396	20240110	142700	315903864	1889	1889	1889	1889	105
397	20240110	142600	315705519	1890	1890	1890	1890	22
398	20240110	142500	315663939	1890	1890	1890	1890	0
399	20240110	142400	315663939	1890	1890	1890	1890	0
400	20240110	142300	315663939	1890	1890	1890	1890	0
401	20240110	142200	315663939	1890	1888	1890	1888	63
402	20240110	142100	315544875	1890	1890	1890	1890	0
403	20240110	142000	315544875	1890	1890	1890	1890	0
404	20240110	141900	315544875	1890	1886	1890	1886	303
405	20240110	141800	314973405	1890	1890	1890	1885	107
406	20240110	141700	314771438	1890	1890	1890	1890	4
407	20240110	141600	314763878	1891	1891	1891	1891	0
408	20240110	141500	314763878	1891	1891	1891	1891	0
409	20240110	141400	314763878	1891	1891	1891	1891	0
410	20240110	141300	314763878	1891	1887	1891	1886	1305
411	20240110	141200	312302639	1888	1888	1889	1888	10
412	20240110	141100	312283756	1891	1891	1891	1891	0
413	20240110	141000	312283756	1891	1890	1891	1890	36
414	20240110	140900	312215711	1886	1886	1886	1886	1108
415	20240110	140800	310126023	1888	1887	1888	1887	503
416	20240110	140700	309176362	1888	1888	1888	1888	100
417	20240110	140600	308987562	1888	1888	1890	1888	15
418	20240110	140500	308959228	1886	1886	1886	1886	0
419	20240110	140400	308959228	1886	1886	1886	1886	0
420	20240110	140300	308959228	1886	1890	1890	1886	2039
421	20240110	140200	305113620	1887	1887	1887	1887	255
422	20240110	140100	304632435	1887	1887	1887	1887	5688
423	20240110	140000	293899179	1887	1887	1887	1887	36
424	20240110	135900	293831247	1887	1887	1887	1887	10
425	20240110	135800	293812377	1886	1887	1887	1886	9008
426	20240110	135700	276815061	1888	1888	1888	1888	272
427	20240110	135600	276301525	1888	1888	1888	1888	0
428	20240110	135500	276301525	1888	1887	1888	1887	6030
429	20240110	135400	264922885	1888	1888	1888	1888	0
430	20240110	135300	264922885	1888	1888	1888	1888	1
431	20240110	135200	264920997	1888	1888	1888	1888	1986
432	20240110	135100	261171429	1888	1888	1888	1888	0
433	20240110	135000	261171429	1888	1888	1888	1888	800
434	20240110	134900	259661029	1889	1889	1889	1889	1
435	20240110	134800	259659140	1891	1891	1891	1891	0
436	20240110	134700	259659140	1891	1891	1891	1891	0
437	20240110	134600	259659140	1891	1890	1891	1889	2840
438	20240110	134500	254294377	1891	1891	1891	1891	0
439	20240110	134400	254294377	1891	1891	1891	1891	0
440	20240110	134300	254294377	1891	1891	1891	1891	26
441	20240110	134200	254245211	1891	1891	1891	1891	1
442	20240110	134100	254243320	1891	1889	1891	1889	4
443	20240110	134000	254235762	1889	1889	1889	1889	0
444	20240110	133900	254235762	1889	1889	1889	1889	0
445	20240110	133800	254235762	1889	1889	1889	1889	0
446	20240110	133700	254235762	1889	1889	1889	1889	0
447	20240110	133600	254235762	1889	1889	1889	1889	0
448	20240110	133500	254235762	1889	1889	1889	1889	0
449	20240110	133400	254235762	1889	1889	1889	1889	0
450	20240110	133300	254235762	1889	1889	1889	1889	100
451	20240110	133200	254046862	1888	1888	1888	1888	0
452	20240110	133100	254046862	1888	1888	1888	1888	0
453	20240110	133000	254046862	1888	1888	1888	1888	821
454	20240110	132900	252496814	1888	1889	1889	1888	437
455	20240110	132800	251671535	1890	1890	1890	1890	841
456	20240110	132700	250082045	1890	1890	1890	1890	67
457	20240110	132600	249955415	1892	1892	1892	1892	0
458	20240110	132500	249955415	1892	1892	1892	1892	10
459	20240110	132400	249936495	1893	1893	1893	1893	1
460	20240110	132300	249934602	1890	1890	1890	1890	1554
461	20240110	132200	246997542	1893	1893	1893	1893	0
462	20240110	132100	246997542	1893	1893	1893	1893	0
463	20240110	132000	246997542	1893	1891	1893	1891	104
464	20240110	131900	246800862	1892	1892	1892	1892	268
465	20240110	131800	246293806	1893	1892	1893	1892	71
466	20240110	131700	246159453	1893	1893	1893	1893	0
467	20240110	131600	246159453	1893	1893	1893	1893	0
468	20240110	131500	246159453	1893	1893	1893	1893	0
469	20240110	131400	246159453	1893	1894	1894	1893	20
470	20240110	131300	246121575	1891	1891	1891	1891	0
471	20240110	131200	246121575	1891	1893	1893	1891	971
472	20240110	131100	244284225	1894	1894	1894	1894	429
473	20240110	131000	243471699	1896	1896	1896	1896	0
474	20240110	130900	243471699	1896	1896	1896	1896	0
475	20240110	130800	243471699	1896	1896	1896	1896	1
476	20240110	130700	243469803	1896	1896	1896	1896	0
477	20240110	130600	243469803	1896	1896	1896	1896	0
478	20240110	130500	243469803	1896	1896	1896	1896	0
479	20240110	130400	243469803	1896	1894	1896	1894	911
480	20240110	130300	241744347	1896	1896	1896	1896	0
481	20240110	130200	241744347	1896	1896	1896	1896	92
482	20240110	130100	241569915	1896	1896	1896	1896	1
483	20240110	130000	241568019	1900	1900	1900	1900	0
484	20240110	125900	241568019	1900	1900	1900	1900	13
485	20240110	125800	241543319	1900	1900	1900	1900	1
486	20240110	125700	241541419	1895	1895	1895	1895	41
487	20240110	125600	241463724	1894	1894	1894	1894	271
488	20240110	125500	240950450	1895	1895	1895	1895	597
489	20240110	125400	239819135	1895	1895	1895	1895	0
490	20240110	125300	239819135	1895	1895	1895	1895	1
491	20240110	125200	239817240	1900	1900	1900	1900	1
492	20240110	125100	239815340	1900	1900	1900	1900	0
493	20240110	125000	239815340	1900	1900	1900	1900	0
494	20240110	124900	239815340	1900	1900	1900	1900	0
495	20240110	124800	239815340	1900	1900	1900	1900	17
496	20240110	124700	239783040	1901	1901	1901	1901	0
497	20240110	124600	239783040	1901	1901	1901	1901	0
498	20240110	124500	239783040	1901	1901	1901	1901	0
499	20240110	124400	239783040	1901	1901	1901	1901	0
500	20240110	124300	239783040	1901	1901	1901	1901	0
501	20240110	124200	239783040	1901	1901	1901	1901	2
502	20240110	124100	239779238	1901	1901	1901	1901	0
503	20240110	124000	239779238	1901	1901	1901	1901	1088
504	20240110	123900	237710950	1901	1901	1901	1901	0
505	20240110	123800	237710950	1901	1895	1901	1895	1431
506	20240110	123700	234999199	1895	1895	1895	1895	0
507	20240110	123600	234999199	1895	1895	1895	1895	837
508	20240110	123500	233413084	1895	1895	1895	1895	0
509	20240110	123400	233413084	1895	1897	1897	1895	331
510	20240110	123300	232785202	1898	1898	1898	1898	63
511	20240110	123200	232665628	1898	1898	1898	1898	0
512	20240110	123100	232665628	1898	1898	1898	1898	0
513	20240110	123000	232665628	1898	1898	1898	1898	266
514	20240110	122900	232160760	1902	1902	1902	1902	0
515	20240110	122800	232160760	1902	1902	1902	1902	0
516	20240110	122700	232160760	1902	1902	1902	1902	512
517	20240110	122600	231186936	1902	1902	1902	1902	0
518	20240110	122500	231186936	1902	1902	1902	1902	10
519	20240110	122400	231167916	1902	1902	1902	1902	10
520	20240110	122300	231148896	1902	1902	1902	1900	3751
521	20240110	122200	224018241	1904	1904	1904	1904	0
522	20240110	122100	224018241	1904	1904	1904	1904	400
523	20240110	122000	223256641	1904	1904	1904	1904	3
524	20240110	121900	223250929	1904	1904	1904	1904	157
525	20240110	121800	222952001	1904	1904	1904	1904	1990
526	20240110	121700	219163041	1906	1906	1906	1906	0
527	20240110	121600	219163041	1906	1903	1906	1902	311
528	20240110	121500	218570620	1908	1908	1908	1908	30
529	20240110	121400	218513380	1908	1908	1908	1908	209
530	20240110	121300	218114608	1908	1906	1908	1906	590
531	20240110	121200	216989327	1907	1906	1907	1906	2
532	20240110	121100	216985514	1907	1907	1907	1907	2
533	20240110	121000	216981700	1904	1905	1907	1904	651
534	20240110	120900	215741211	1905	1902	1905	1902	589
535	20240110	120800	214619916	1902	1899	1902	1899	530
536	20240110	120700	213612923	1899	1899	1899	1899	0
537	20240110	120600	213612923	1899	1899	1899	1899	242
538	20240110	120500	213153365	1899	1899	1899	1899	0
539	20240110	120400	213153365	1899	1899	1899	1899	0
540	20240110	120300	213153365	1899	1898	1899	1898	20
541	20240110	120200	213115403	1899	1899	1899	1899	0
542	20240110	120100	213115403	1899	1899	1899	1899	0
543	20240110	120000	213115403	1899	1899	1899	1899	2
544	20240110	115900	213111605	1898	1898	1898	1897	57
545	20240110	115800	213003436	1899	1899	1899	1899	0
546	20240110	115700	213003436	1899	1899	1899	1899	10
547	20240110	115600	212984446	1899	1900	1900	1899	73
548	20240110	115500	212845818	1900	1900	1900	1900	0
549	20240110	115400	212845818	1900	1900	1900	1900	0
550	20240110	115300	212845818	1900	1900	1900	1900	300
551	20240110	115200	212275818	1900	1900	1900	1900	3
552	20240110	115100	212270118	1900	1900	1900	1900	6
553	20240110	115000	212258718	1900	1899	1900	1899	2
554	20240110	114900	212254919	1900	1900	1900	1900	11
555	20240110	114800	212234019	1900	1900	1900	1900	70
556	20240110	114700	212101019	1900	1898	1900	1898	3001
557	20240110	114600	206402535	1898	1898	1898	1898	500
558	20240110	114500	205453535	1898	1898	1898	1898	0
559	20240110	114400	205453535	1898	1898	1898	1898	5
560	20240110	114300	205444045	1898	1897	1898	1892	61
561	20240110	114200	205328532	1892	1895	1895	1892	200
562	20240110	114100	204950044	1897	1897	1897	1897	0
563	20240110	114000	204950044	1897	1897	1897	1897	0
564	20240110	113900	204950044	1897	1897	1897	1897	1
565	20240110	113800	204948147	1896	1896	1896	1896	0
566	20240110	113700	204948147	1896	1896	1896	1896	0
567	20240110	113600	204948147	1896	1896	1896	1896	0
568	20240110	113500	204948147	1896	1896	1896	1896	555
569	20240110	113400	203895867	1898	1898	1898	1896	520
570	20240110	113300	202909007	1899	1898	1899	1898	2
571	20240110	113200	202905210	1899	1899	1899	1899	4
572	20240110	113100	202897614	1899	1899	1899	1899	18
573	20240110	113000	202863432	1899	1899	1899	1899	10
574	20240110	112900	202844442	1899	1899	1899	1899	33
575	20240110	112800	202781775	1899	1898	1899	1898	211
576	20240110	112700	202381280	1898	1896	1898	1896	2118
577	20240110	112600	198364526	1896	1896	1896	1896	0
578	20240110	112500	198364526	1896	1896	1896	1896	0
579	20240110	112400	198364526	1896	1895	1896	1895	24
580	20240110	112300	198319044	1896	1896	1896	1896	11
581	20240110	112200	198298188	1896	1895	1896	1895	52
582	20240110	112100	198199626	1895	1893	1895	1893	756
583	20240110	112000	196767232	1893	1893	1893	1893	50
584	20240110	111900	196672582	1893	1893	1893	1893	22
585	20240110	111800	196630936	1894	1894	1894	1894	52
586	20240110	111700	196532448	1894	1894	1894	1894	0
587	20240110	111600	196532448	1894	1894	1894	1894	2
588	20240110	111500	196528660	1893	1893	1893	1893	135
589	20240110	111400	196273105	1894	1893	1894	1893	2
590	20240110	111300	196269318	1893	1893	1893	1893	0
591	20240110	111200	196269318	1893	1893	1893	1893	151
592	20240110	111100	195983475	1889	1889	1889	1889	66
593	20240110	111000	195858801	1893	1890	1893	1890	3006
594	20240110	110900	190177443	1890	1890	1890	1890	0
595	20240110	110800	190177443	1890	1890	1890	1890	0
596	20240110	110700	190177443	1890	1890	1890	1890	251
597	20240110	110600	189703053	1890	1890	1890	1890	30
598	20240110	110500	189646353	1890	1890	1890	1890	0
599	20240110	110400	189646353	1890	1893	1893	1890	139
600	20240110	110300	189383406	1893	1893	1893	1893	3
601	20240110	110200	189377727	1893	1893	1893	1893	0
602	20240110	110100	189377727	1893	1893	1893	1893	1
603	20240110	110000	189375834	1893	1893	1893	1893	10
604	20240110	105900	189356904	1893	1893	1893	1893	916
605	20240110	105800	187622916	1893	1893	1893	1893	4
606	20240110	105700	187615344	1893	1893	1894	1893	1291
607	20240110	105600	185171005	1888	1892	1892	1888	937
608	20240110	105500	183401304	1893	1893	1893	1893	21
609	20240110	105400	183361551	1893	1893	1893	1893	0
610	20240110	105300	183361551	1893	1893	1893	1893	529
611	20240110	105200	182360154	1893	1890	1893	1890	28165
612	20240110	105100	129098903	1891	1891	1891	1891	37
613	20240110	105000	129028936	1891	1891	1891	1891	1
614	20240110	104900	129027045	1888	1890	1890	1888	104
615	20240110	104800	128830573	1890	1890	1890	1890	200
616	20240110	104700	128452573	1890	1890	1890	1890	0
617	20240110	104600	128452573	1890	1890	1890	1890	0
618	20240110	104500	128452573	1890	1890	1890	1890	0
619	20240110	104400	128452573	1890	1890	1890	1890	681
620	20240110	104300	127165483	1888	1888	1888	1888	0
621	20240110	104200	127165483	1888	1888	1888	1888	0
622	20240110	104100	127165483	1888	1888	1888	1888	203
623	20240110	104000	126782219	1888	1888	1888	1888	273
624	20240110	103900	126266795	1892	1892	1892	1892	0
625	20240110	103800	126266795	1892	1892	1892	1892	300
626	20240110	103700	125699195	1892	1892	1892	1892	0
627	20240110	103600	125699195	1892	1892	1892	1892	0
628	20240110	103500	125699195	1892	1892	1892	1892	50
629	20240110	103400	125604595	1892	1892	1892	1892	10
630	20240110	103300	125585675	1893	1893	1893	1893	0
631	20240110	103200	125585675	1893	1893	1893	1893	0
632	20240110	103100	125585675	1893	1893	1893	1893	200
633	20240110	103000	125207075	1893	1893	1893	1893	1
634	20240110	102900	125205182	1893	1893	1893	1893	10
635	20240110	102800	125186252	1893	1893	1893	1893	1
636	20240110	102700	125184359	1894	1894	1894	1894	0
637	20240110	102600	125184359	1894	1894	1894	1894	1256
638	20240110	102500	122805495	1894	1894	1894	1894	0
639	20240110	102400	122805495	1894	1894	1894	1894	1
640	20240110	102300	122803601	1894	1894	1894	1894	0
641	20240110	102200	122803601	1894	1894	1894	1894	20
642	20240110	102100	122765721	1894	1894	1894	1894	0
643	20240110	102000	122765721	1894	1894	1894	1894	0
644	20240110	101900	122765721	1894	1894	1894	1894	0
645	20240110	101800	122765721	1894	1894	1894	1894	60
646	20240110	101700	122652081	1894	1894	1894	1894	2
647	20240110	101600	122648293	1884	1884	1884	1884	0
648	20240110	101500	122648293	1884	1884	1884	1884	12
649	20240110	101400	122625685	1884	1885	1885	1884	993
650	20240110	101300	120754231	1885	1885	1885	1885	30
651	20240110	101200	120697681	1885	1886	1886	1885	10000
652	20240110	101100	101845324	1895	1895	1895	1895	0
653	20240110	101000	101845324	1895	1895	1895	1895	0
654	20240110	100900	101845324	1895	1887	1895	1887	3107
655	20240110	100800	95982399	1887	1887	1887	1887	0
656	20240110	100700	95982399	1887	1887	1887	1887	200
657	20240110	100600	95604999	1887	1887	1887	1887	2182
658	20240110	100500	91487565	1894	1894	1894	1894	5
659	20240110	100400	91478095	1887	1887	1887	1887	0
660	20240110	100300	91478095	1887	1888	1888	1887	1000
661	20240110	100200	89590595	1887	1887	1887	1887	300
662	20240110	100100	89024495	1887	1888	1888	1887	1410
663	20240110	100000	86363815	1888	1888	1888	1888	1256
664	20240110	095900	83992487	1888	1888	1888	1888	1000
665	20240110	095800	82104487	1893	1892	1893	1892	1000
666	20240110	095700	80211490	1893	1893	1893	1893	859
667	20240110	095600	78585403	1893	1893	1893	1893	1
668	20240110	095500	78583510	1888	1888	1888	1888	1
669	20240110	095400	78581622	1888	1890	1890	1888	4757
670	20240110	095300	69594637	1893	1895	1895	1893	7
671	20240110	095200	69581376	1895	1895	1895	1895	112
672	20240110	095100	69369136	1895	1890	1895	1890	102
673	20240110	095000	69175851	1891	1891	1891	1891	0
674	20240110	094900	69175851	1891	1891	1891	1891	26
675	20240110	094800	69126685	1895	1895	1895	1895	3
676	20240110	094700	69121000	1895	1895	1895	1895	1
677	20240110	094600	69119105	1895	1894	1895	1894	32
678	20240110	094500	69058487	1895	1893	1895	1891	15
679	20240110	094400	69030077	1894	1895	1895	1892	23
680	20240110	094300	68986496	1890	1895	1895	1890	110
681	20240110	094200	68778546	1890	1890	1890	1890	52
682	20240110	094100	68680266	1895	1895	1895	1891	1004
683	20240110	094000	66777693	1893	1894	1895	1890	37
684	20240110	093900	66707606	1890	1893	1895	1890	55
685	20240110	093800	66603490	1895	1895	1895	1892	15
686	20240110	093700	66575071	1893	1893	1893	1890	1224
687	20240110	093600	64258612	1892	1892	1892	1892	0
688	20240110	093500	64258612	1892	1890	1893	1890	3
689	20240110	093400	64252937	1886	1893	1893	1886	1194
690	20240110	093300	62001046	1886	1893	1893	1886	20
691	20240110	093200	61963256	1893	1886	1893	1886	201
692	20240110	093100	61584163	1893	1893	1893	1893	1
693	20240110	093000	61582270	1893	1893	1893	1893	10
694	20240110	092900	61563340	1893	1893	1893	1893	503
695	20240110	092800	60611161	1886	1893	1893	1886	101
696	20240110	092700	60420668	1885	1885	1885	1885	330
697	20240110	092600	59798618	1886	1886	1886	1885	1403
698	20240110	092500	57153252	1886	1888	1888	1885	3214
699	20240110	092400	51089405	1888	1894	1894	1888	4695
700	20240110	092300	42216111	1894	1896	1896	1894	13
701	20240110	092200	42191477	1895	1898	1898	1892	298
702	20240110	092100	41627612	1894	1896	1896	1891	243
703	20240110	092000	41167526	1896	1894	1896	1891	425
704	20240110	091900	40363818	1891	1894	1894	1891	102
705	20240110	091800	40170918	1891	1891	1891	1891	300
706	20240110	091700	39603618	1890	1890	1890	1890	0
707	20240110	091600	39603618	1890	1891	1891	1890	340
708	20240110	091500	38960925	1891	1891	1891	1891	866
709	20240110	091400	37323319	1891	1895	1895	1891	5389
710	20240110	091300	27120521	1895	1904	1904	1895	53
711	20240110	091200	27020077	1896	1901	1901	1896	1185
712	20240110	091100	24772202	1902	1900	1903	1899	826
713	20240110	091000	23203424	1904	1900	1904	1900	180
714	20240110	090900	22861196	1900	1901	1904	1900	89
715	20240110	090800	22691887	1899	1900	1901	1899	3
716	20240110	090700	22686187	1896	1896	1896	1896	760
717	20240110	090600	21245227	1896	1896	1896	1896	7
718	20240110	090500	21231955	1905	1905	1905	1905	7
719	20240110	090400	21218620	1896	1908	1908	1896	622
720	20240110	090300	20037727	1896	1896	1896	1896	0
721	20240110	090200	20037727	1896	1899	1899	1896	1478
722	20240110	090100	17231013	1899	1917	1917	1899	3187
723	20240110	090000	11164293	1924	1907	1924	1907	5847