KissMeData/322780/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211300	149685867	1886	1886	1886	1886	666
3	20240117	211200	149685867	1886	1886	1886	1886	0
4	20240117	211100	149685867	1886	1886	1886	1886	0
5	20240117	211000	149685867	1886	1886	1886	1886	0
6	20240117	210900	149685867	1886	1886	1886	1886	0
7	20240117	210800	149685867	1886	1886	1886	1886	0
8	20240117	210700	149685867	1886	1886	1886	1886	0
9	20240117	210600	149685867	1886	1886	1886	1886	0
10	20240117	210500	149685867	1886	1886	1886	1886	0
11	20240117	210400	149685867	1886	1886	1886	1886	0
12	20240117	210300	149685867	1886	1886	1886	1886	0
13	20240117	210200	149685867	1886	1886	1886	1886	0
14	20240117	210100	149685867	1886	1886	1886	1886	0
15	20240117	210000	149685867	1886	1886	1886	1886	0
16	20240117	205900	149685867	1886	1886	1886	1886	0
17	20240117	205800	149685867	1886	1886	1886	1886	0
18	20240117	205700	149685867	1886	1886	1886	1886	0
19	20240117	205600	149685867	1886	1886	1886	1886	0
20	20240117	205500	149685867	1886	1886	1886	1886	0
21	20240117	205400	149685867	1886	1886	1886	1886	0
22	20240117	205300	149685867	1886	1886	1886	1886	0
23	20240117	205200	149685867	1886	1886	1886	1886	0
24	20240117	205100	149685867	1886	1886	1886	1886	0
25	20240117	205000	149685867	1886	1886	1886	1886	0
26	20240117	204900	149685867	1886	1886	1886	1886	0
27	20240117	204800	149685867	1886	1886	1886	1886	0
28	20240117	204700	149685867	1886	1886	1886	1886	0
29	20240117	204600	149685867	1886	1886	1886	1886	0
30	20240117	204500	149685867	1886	1886	1886	1886	0
31	20240117	204400	149685867	1886	1886	1886	1886	0
32	20240117	204300	149685867	1886	1886	1886	1886	666
33	20240117	204200	149685867	1886	1886	1886	1886	0
34	20240117	204100	149685867	1886	1886	1886	1886	0
35	20240117	204000	149685867	1886	1886	1886	1886	0
36	20240117	203900	149685867	1886	1886	1886	1886	0
37	20240117	203800	149685867	1886	1886	1886	1886	0
38	20240117	203700	149685867	1886	1886	1886	1886	0
39	20240117	203600	149685867	1886	1886	1886	1886	0
40	20240117	203500	149685867	1886	1886	1886	1886	0
41	20240117	203400	149685867	1886	1886	1886	1886	0
42	20240117	203300	149685867	1886	1886	1886	1886	0
43	20240117	203200	149685867	1886	1886	1886	1886	0
44	20240117	203100	149685867	1886	1886	1886	1886	0
45	20240117	203000	149685867	1886	1886	1886	1886	0
46	20240117	202900	149685867	1886	1886	1886	1886	0
47	20240117	202800	149685867	1886	1886	1886	1886	0
48	20240117	202700	149685867	1886	1886	1886	1886	0
49	20240117	202600	149685867	1886	1886	1886	1886	0
50	20240117	202500	149685867	1886	1886	1886	1886	0
51	20240117	202400	149685867	1886	1886	1886	1886	0
52	20240117	202300	149685867	1886	1886	1886	1886	0
53	20240117	202200	149685867	1886	1886	1886	1886	0
54	20240117	202100	149685867	1886	1886	1886	1886	0
55	20240117	202000	149685867	1886	1886	1886	1886	0
56	20240117	201900	149685867	1886	1886	1886	1886	0
57	20240117	201800	149685867	1886	1886	1886	1886	0
58	20240117	201700	149685867	1886	1886	1886	1886	0
59	20240117	201600	149685867	1886	1886	1886	1886	0
60	20240117	201500	149685867	1886	1886	1886	1886	0
61	20240117	201400	149685867	1886	1886	1886	1886	0
62	20240117	201300	149685867	1886	1886	1886	1886	666
63	20240117	201200	149685867	1886	1886	1886	1886	0
64	20240117	201100	149685867	1886	1886	1886	1886	0
65	20240117	201000	149685867	1886	1886	1886	1886	0
66	20240117	200900	149685867	1886	1886	1886	1886	0
67	20240117	200800	149685867	1886	1886	1886	1886	0
68	20240117	200700	149685867	1886	1886	1886	1886	0
69	20240117	200600	149685867	1886	1886	1886	1886	0
70	20240117	200500	149685867	1886	1886	1886	1886	0
71	20240117	200400	149685867	1886	1886	1886	1886	0
72	20240117	200300	149685867	1886	1886	1886	1886	0
73	20240117	200200	149685867	1886	1886	1886	1886	0
74	20240117	200100	149685867	1886	1886	1886	1886	0
75	20240117	200000	149685867	1886	1886	1886	1886	0
76	20240117	195900	149685867	1886	1886	1886	1886	0
77	20240117	195800	149685867	1886	1886	1886	1886	0
78	20240117	195700	149685867	1886	1886	1886	1886	0
79	20240117	195600	149685867	1886	1886	1886	1886	0
80	20240117	195500	149685867	1886	1886	1886	1886	0
81	20240117	195400	149685867	1886	1886	1886	1886	0
82	20240117	195300	149685867	1886	1886	1886	1886	0
83	20240117	195200	149685867	1886	1886	1886	1886	0
84	20240117	195100	149685867	1886	1886	1886	1886	0
85	20240117	195000	149685867	1886	1886	1886	1886	0
86	20240117	194900	149685867	1886	1886	1886	1886	0
87	20240117	194800	149685867	1886	1886	1886	1886	0
88	20240117	194700	149685867	1886	1886	1886	1886	0
89	20240117	194600	149685867	1886	1886	1886	1886	0
90	20240117	194500	149685867	1886	1886	1886	1886	0
91	20240117	194400	149685867	1886	1886	1886	1886	0
92	20240117	194300	149685867	1886	1886	1886	1886	666
93	20240117	194200	149685867	1886	1886	1886	1886	0
94	20240117	194100	149685867	1886	1886	1886	1886	0
95	20240117	194000	149685867	1886	1886	1886	1886	0
96	20240117	193900	149685867	1886	1886	1886	1886	0
97	20240117	193800	149685867	1886	1886	1886	1886	0
98	20240117	193700	149685867	1886	1886	1886	1886	0
99	20240117	193600	149685867	1886	1886	1886	1886	0
100	20240117	193500	149685867	1886	1886	1886	1886	0
101	20240117	193400	149685867	1886	1886	1886	1886	0
102	20240117	193300	149685867	1886	1886	1886	1886	0
103	20240117	193200	149685867	1886	1886	1886	1886	0
104	20240117	193100	149685867	1886	1886	1886	1886	0
105	20240117	193000	149685867	1886	1886	1886	1886	0
106	20240117	192900	149685867	1886	1886	1886	1886	0
107	20240117	192800	149685867	1886	1886	1886	1886	0
108	20240117	192700	149685867	1886	1886	1886	1886	0
109	20240117	192600	149685867	1886	1886	1886	1886	0
110	20240117	192500	149685867	1886	1886	1886	1886	0
111	20240117	192400	149685867	1886	1886	1886	1886	0
112	20240117	192300	149685867	1886	1886	1886	1886	0
113	20240117	192200	149685867	1886	1886	1886	1886	0
114	20240117	192100	149685867	1886	1886	1886	1886	0
115	20240117	192000	149685867	1886	1886	1886	1886	0
116	20240117	191900	149685867	1886	1886	1886	1886	0
117	20240117	191800	149685867	1886	1886	1886	1886	0
118	20240117	191700	149685867	1886	1886	1886	1886	0
119	20240117	191600	149685867	1886	1886	1886	1886	0
120	20240117	191500	149685867	1886	1886	1886	1886	0
121	20240117	191400	149685867	1886	1886	1886	1886	0
122	20240117	191300	149685867	1886	1886	1886	1886	666
123	20240117	191200	149685867	1886	1886	1886	1886	0
124	20240117	191100	149685867	1886	1886	1886	1886	0
125	20240117	191000	149685867	1886	1886	1886	1886	0
126	20240117	190900	149685867	1886	1886	1886	1886	0
127	20240117	190800	149685867	1886	1886	1886	1886	0
128	20240117	190700	149685867	1886	1886	1886	1886	0
129	20240117	190600	149685867	1886	1886	1886	1886	0
130	20240117	190500	149685867	1886	1886	1886	1886	0
131	20240117	190400	149685867	1886	1886	1886	1886	0
132	20240117	190300	149685867	1886	1886	1886	1886	0
133	20240117	190200	149685867	1886	1886	1886	1886	0
134	20240117	190100	149685867	1886	1886	1886	1886	0
135	20240117	190000	149685867	1886	1886	1886	1886	0
136	20240117	185900	149685867	1886	1886	1886	1886	0
137	20240117	185800	149685867	1886	1886	1886	1886	0
138	20240117	185700	149685867	1886	1886	1886	1886	0
139	20240117	185600	149685867	1886	1886	1886	1886	0
140	20240117	185500	149685867	1886	1886	1886	1886	0
141	20240117	185400	149685867	1886	1886	1886	1886	0
142	20240117	185300	149685867	1886	1886	1886	1886	0
143	20240117	185200	149685867	1886	1886	1886	1886	0
144	20240117	185100	149685867	1886	1886	1886	1886	0
145	20240117	185000	149685867	1886	1886	1886	1886	0
146	20240117	184900	149685867	1886	1886	1886	1886	0
147	20240117	184800	149685867	1886	1886	1886	1886	0
148	20240117	184700	149685867	1886	1886	1886	1886	0
149	20240117	184600	149685867	1886	1886	1886	1886	0
150	20240117	184500	149685867	1886	1886	1886	1886	0
151	20240117	184400	149685867	1886	1886	1886	1886	0
152	20240117	184300	149685867	1886	1886	1886	1886	666
153	20240117	184200	149685867	1886	1886	1886	1886	0
154	20240117	184100	149685867	1886	1886	1886	1886	0
155	20240117	184000	149685867	1886	1886	1886	1886	0
156	20240117	183900	149685867	1886	1886	1886	1886	0
157	20240117	183800	149685867	1886	1886	1886	1886	0
158	20240117	183700	149685867	1886	1886	1886	1886	0
159	20240117	183600	149685867	1886	1886	1886	1886	0
160	20240117	183500	149685867	1886	1886	1886	1886	0
161	20240117	183400	149685867	1886	1886	1886	1886	0
162	20240117	183300	149685867	1886	1886	1886	1886	0
163	20240117	183200	149685867	1886	1886	1886	1886	0
164	20240117	183100	149685867	1886	1886	1886	1886	0
165	20240117	183000	149685867	1886	1886	1886	1886	0
166	20240117	182900	149685867	1886	1886	1886	1886	0
167	20240117	182800	149685867	1886	1886	1886	1886	0
168	20240117	182700	149685867	1886	1886	1886	1886	0
169	20240117	182600	149685867	1886	1886	1886	1886	0
170	20240117	182500	149685867	1886	1886	1886	1886	0
171	20240117	182400	149685867	1886	1886	1886	1886	0
172	20240117	182300	149685867	1886	1886	1886	1886	0
173	20240117	182200	149685867	1886	1886	1886	1886	0
174	20240117	182100	149685867	1886	1886	1886	1886	0
175	20240117	182000	149685867	1886	1886	1886	1886	0
176	20240117	181900	149685867	1886	1886	1886	1886	0
177	20240117	181800	149685867	1886	1886	1886	1886	0
178	20240117	181700	149685867	1886	1886	1886	1886	0
179	20240117	181600	149685867	1886	1886	1886	1886	0
180	20240117	181500	149685867	1886	1886	1886	1886	0
181	20240117	181400	149685867	1886	1886	1886	1886	0
182	20240117	181300	149685867	1886	1886	1886	1886	666
183	20240117	181200	149685867	1886	1886	1886	1886	0
184	20240117	181100	149685867	1886	1886	1886	1886	0
185	20240117	181000	149685867	1886	1886	1886	1886	0
186	20240117	180900	149685867	1886	1886	1886	1886	0
187	20240117	180800	149685867	1886	1886	1886	1886	0
188	20240117	180700	149685867	1886	1886	1886	1886	0
189	20240117	180600	149685867	1886	1886	1886	1886	0
190	20240117	180500	149685867	1886	1886	1886	1886	0
191	20240117	180400	149685867	1886	1886	1886	1886	0
192	20240117	180300	149685867	1886	1886	1886	1886	0
193	20240117	180200	149685867	1886	1886	1886	1886	0
194	20240117	180100	149685867	1886	1886	1886	1886	0
195	20240117	180000	149685867	1886	1886	1886	1886	0
196	20240117	175900	149685867	1886	1886	1886	1886	0
197	20240117	175800	149685867	1886	1886	1886	1886	0
198	20240117	175700	149685867	1886	1886	1886	1886	0
199	20240117	175600	149685867	1886	1886	1886	1886	0
200	20240117	175500	149685867	1886	1886	1886	1886	0
201	20240117	175400	149685867	1886	1886	1886	1886	0
202	20240117	175300	149685867	1886	1886	1886	1886	0
203	20240117	175200	149685867	1886	1886	1886	1886	0
204	20240117	175100	149685867	1886	1886	1886	1886	0
205	20240117	175000	149685867	1886	1886	1886	1886	0
206	20240117	174900	149685867	1886	1886	1886	1886	0
207	20240117	174800	149685867	1886	1886	1886	1886	0
208	20240117	174700	149685867	1886	1886	1886	1886	0
209	20240117	174600	149685867	1886	1886	1886	1886	0
210	20240117	174500	149685867	1886	1886	1886	1886	0
211	20240117	174400	149685867	1886	1886	1886	1886	0
212	20240117	174300	149685867	1886	1886	1886	1886	666
213	20240117	174200	149685867	1886	1886	1886	1886	0
214	20240117	174100	149685867	1886	1886	1886	1886	0
215	20240117	174000	149685867	1886	1886	1886	1886	0
216	20240117	173900	149685867	1886	1886	1886	1886	0
217	20240117	173800	149685867	1886	1886	1886	1886	0
218	20240117	173700	149685867	1886	1886	1886	1886	0
219	20240117	173600	149685867	1886	1886	1886	1886	0
220	20240117	173500	149685867	1886	1886	1886	1886	0
221	20240117	173400	149685867	1886	1886	1886	1886	0
222	20240117	173300	149685867	1886	1886	1886	1886	0
223	20240117	173200	149685867	1886	1886	1886	1886	0
224	20240117	173100	149685867	1886	1886	1886	1886	0
225	20240117	173000	149685867	1886	1886	1886	1886	0
226	20240117	172900	149685867	1886	1886	1886	1886	0
227	20240117	172800	149685867	1886	1886	1886	1886	0
228	20240117	172700	149685867	1886	1886	1886	1886	0
229	20240117	172600	149685867	1886	1886	1886	1886	0
230	20240117	172500	149685867	1886	1886	1886	1886	0
231	20240117	172400	149685867	1886	1886	1886	1886	0
232	20240117	172300	149685867	1886	1886	1886	1886	0
233	20240117	172200	149685867	1886	1886	1886	1886	0
234	20240117	172100	149685867	1886	1886	1886	1886	0
235	20240117	172000	149685867	1886	1886	1886	1886	0
236	20240117	171900	149685867	1886	1886	1886	1886	0
237	20240117	171800	149685867	1886	1886	1886	1886	0
238	20240117	171700	149685867	1886	1886	1886	1886	0
239	20240117	171600	149685867	1886	1886	1886	1886	0
240	20240117	171500	149685867	1886	1886	1886	1886	0
241	20240117	171400	149685867	1886	1886	1886	1886	0
242	20240117	171300	149685867	1886	1886	1886	1886	666
243	20240117	171200	149685867	1886	1886	1886	1886	0
244	20240117	171100	149685867	1886	1886	1886	1886	0
245	20240117	171000	149685867	1886	1886	1886	1886	0
246	20240117	170900	149685867	1886	1886	1886	1886	0
247	20240117	170800	149685867	1886	1886	1886	1886	0
248	20240117	170700	149685867	1886	1886	1886	1886	0
249	20240117	170600	149685867	1886	1886	1886	1886	0
250	20240117	170500	149685867	1886	1886	1886	1886	0
251	20240117	170400	149685867	1886	1886	1886	1886	0
252	20240117	170300	149685867	1886	1886	1886	1886	0
253	20240117	170200	149685867	1886	1886	1886	1886	0
254	20240117	170100	149685867	1886	1886	1886	1886	0
255	20240117	170000	149685867	1886	1886	1886	1886	0
256	20240117	165900	149685867	1886	1886	1886	1886	0
257	20240117	165800	149685867	1886	1886	1886	1886	0
258	20240117	165700	149685867	1886	1886	1886	1886	0
259	20240117	165600	149685867	1886	1886	1886	1886	0
260	20240117	165500	149685867	1886	1886	1886	1886	0
261	20240117	165400	149685867	1886	1886	1886	1886	0
262	20240117	165300	149685867	1886	1886	1886	1886	0
263	20240117	165200	149685867	1886	1886	1886	1886	0
264	20240117	165100	149685867	1886	1886	1886	1886	0
265	20240117	165000	149685867	1886	1886	1886	1886	0
266	20240117	164900	149685867	1886	1886	1886	1886	0
267	20240117	164800	149685867	1886	1886	1886	1886	0
268	20240117	164700	149685867	1886	1886	1886	1886	0
269	20240117	164600	149685867	1886	1886	1886	1886	0
270	20240117	164500	149685867	1886	1886	1886	1886	0
271	20240117	164400	149685867	1886	1886	1886	1886	0
272	20240117	164300	149685867	1886	1886	1886	1886	666
273	20240117	164200	149685867	1886	1886	1886	1886	0
274	20240117	164100	149685867	1886	1886	1886	1886	0
275	20240117	164000	149685867	1886	1886	1886	1886	0
276	20240117	163900	149685867	1886	1886	1886	1886	0
277	20240117	163800	149685867	1886	1886	1886	1886	0
278	20240117	163700	149685867	1886	1886	1886	1886	0
279	20240117	163600	149685867	1886	1886	1886	1886	0
280	20240117	163500	149685867	1886	1886	1886	1886	0
281	20240117	163400	149685867	1886	1886	1886	1886	0
282	20240117	163300	149685867	1886	1886	1886	1886	0
283	20240117	163200	149685867	1886	1886	1886	1886	0
284	20240117	163100	149685867	1886	1886	1886	1886	0
285	20240117	163000	149685867	1886	1886	1886	1886	0
286	20240117	162900	149685867	1886	1886	1886	1886	0
287	20240117	162800	149685867	1886	1886	1886	1886	0
288	20240117	162700	149685867	1886	1886	1886	1886	0
289	20240117	162600	149685867	1886	1886	1886	1886	0
290	20240117	162500	149685867	1886	1886	1886	1886	0
291	20240117	162400	149685867	1886	1886	1886	1886	0
292	20240117	162300	149685867	1886	1886	1886	1886	0
293	20240117	162200	149685867	1886	1886	1886	1886	0
294	20240117	162100	149685867	1886	1886	1886	1886	0
295	20240117	162000	149685867	1886	1886	1886	1886	0
296	20240117	161900	149685867	1886	1886	1886	1886	0
297	20240117	161800	149685867	1886	1886	1886	1886	0
298	20240117	161700	149685867	1886	1886	1886	1886	0
299	20240117	161600	149685867	1886	1886	1886	1886	0
300	20240117	161500	149685867	1886	1886	1886	1886	0
301	20240117	161400	149685867	1886	1886	1886	1886	0
302	20240117	161300	149685867	1886	1886	1886	1886	666
303	20240117	161200	149685867	1886	1886	1886	1886	0
304	20240117	161100	149685867	1886	1886	1886	1886	0
305	20240117	161000	149685867	1886	1886	1886	1886	0
306	20240117	160900	149685867	1886	1886	1886	1886	0
307	20240117	160800	149685867	1886	1886	1886	1886	0
308	20240117	160700	149685867	1886	1886	1886	1886	0
309	20240117	160600	149685867	1886	1886	1886	1886	0
310	20240117	160500	149685867	1886	1886	1886	1886	0
311	20240117	160400	149685867	1886	1886	1886	1886	0
312	20240117	160300	149685867	1886	1886	1886	1886	0
313	20240117	160200	149685867	1886	1886	1886	1886	0
314	20240117	160100	149685867	1886	1886	1886	1886	0
315	20240117	160000	149685867	1886	1886	1886	1886	0
316	20240117	155900	149685867	1886	1886	1886	1886	0
317	20240117	155800	149685867	1886	1886	1886	1886	0
318	20240117	155700	149685867	1886	1886	1886	1886	0
319	20240117	155600	149685867	1886	1886	1886	1886	0
320	20240117	155500	149685867	1886	1886	1886	1886	0
321	20240117	155400	149685867	1886	1886	1886	1886	0
322	20240117	155300	149685867	1886	1886	1886	1886	0
323	20240117	155200	149685867	1886	1886	1886	1886	0
324	20240117	155100	149685867	1886	1886	1886	1886	0
325	20240117	155000	149685867	1886	1886	1886	1886	0
326	20240117	154900	149685867	1886	1886	1886	1886	0
327	20240117	154800	149685867	1886	1886	1886	1886	0
328	20240117	154700	149685867	1886	1886	1886	1886	0
329	20240117	154600	149685867	1886	1886	1886	1886	0
330	20240117	154500	149685867	1886	1886	1886	1886	0
331	20240117	154400	149685867	1886	1886	1886	1886	0
332	20240117	154300	149685867	1886	1886	1886	1886	666
333	20240117	154200	149685867	1886	1886	1886	1886	0
334	20240117	154100	149685867	1886	1886	1886	1886	0
335	20240117	154000	149685867	1886	1886	1886	1886	0
336	20240117	153900	149685867	1886	1886	1886	1886	0
337	20240117	153800	149685867	1886	1886	1886	1886	0
338	20240117	153700	149685867	1886	1886	1886	1886	0
339	20240117	153600	149685867	1886	1886	1886	1886	0
340	20240117	153500	149685867	1886	1886	1886	1886	0
341	20240117	153400	149685867	1886	1886	1886	1886	0
342	20240117	153300	149685867	1886	1886	1886	1886	0
343	20240117	153200	149685867	1886	1886	1886	1886	0
344	20240117	153100	149685867	1886	1886	1886	1886	0
345	20240117	153000	149685867	1886	1886	1886	1886	666
346	20240117	152900	148429791	1897	1897	1897	1897	0
347	20240117	152800	148429791	1897	1897	1897	1897	0
348	20240117	152700	148429791	1897	1897	1897	1897	0
349	20240117	152600	148429791	1897	1897	1897	1897	0
350	20240117	152500	148429791	1897	1897	1897	1897	0
351	20240117	152400	148429791	1897	1897	1897	1897	0
352	20240117	152300	148429791	1897	1897	1897	1897	0
353	20240117	152200	148429791	1897	1897	1897	1897	0
354	20240117	152100	148429791	1897	1897	1897	1897	0
355	20240117	152000	148429791	1897	1897	1897	1897	0
356	20240117	151900	148429791	1897	1911	1925	1897	465
357	20240117	151800	147541121	1911	1909	1911	1909	81
358	20240117	151700	147386405	1899	1899	1899	1892	229
359	20240117	151600	146951604	1899	1899	1899	1899	22
360	20240117	151500	146909826	1899	1899	1899	1892	85
361	20240117	151400	146748537	1899	1899	1899	1899	30
362	20240117	151300	146691567	1899	1899	1899	1899	40
363	20240117	151200	146615607	1899	1900	1900	1899	26
364	20240117	151100	146566224	1900	1900	1900	1900	33
365	20240117	151000	146503524	1900	1900	1900	1900	39
366	20240117	150900	146429424	1900	1900	1900	1900	58
367	20240117	150800	146319224	1900	1900	1900	1900	30
368	20240117	150700	146262224	1900	1900	1900	1900	39
369	20240117	150600	146188124	1900	1900	1900	1900	69
370	20240117	150500	146057024	1900	1901	1901	1900	250
371	20240117	150400	145582014	1900	1901	1901	1900	211
372	20240117	150300	145181023	1901	1901	1901	1901	38
373	20240117	150200	145108785	1901	1901	1901	1901	42
374	20240117	150100	145028943	1901	1901	1901	1901	35
375	20240117	150000	144962408	1901	1896	1901	1895	353
376	20240117	145900	144293335	1896	1895	1896	1895	364
377	20240117	145800	143603472	1895	1895	1895	1895	31
378	20240117	145700	143544727	1895	1895	1895	1895	21
379	20240117	145600	143504932	1895	1894	1895	1894	124
380	20240117	145500	143269965	1894	1891	1895	1891	1024
381	20240117	145400	141332862	1891	1896	1896	1891	15
382	20240117	145300	141304487	1896	1896	1896	1896	9
383	20240117	145200	141287423	1885	1888	1888	1885	2000
384	20240117	145100	137513985	1889	1889	1889	1889	315
385	20240117	145000	136918950	1889	1891	1891	1889	300
386	20240117	144900	136352140	1893	1893	1893	1893	0
387	20240117	144800	136352140	1893	1893	1893	1893	10
388	20240117	144700	136333210	1898	1898	1898	1898	0
389	20240117	144600	136333210	1898	1898	1898	1898	0
390	20240117	144500	136333210	1898	1898	1898	1898	0
391	20240117	144400	136333210	1898	1898	1898	1898	0
392	20240117	144300	136333210	1898	1898	1898	1898	50
393	20240117	144200	136238310	1900	1900	1900	1900	0
394	20240117	144100	136238310	1900	1900	1900	1900	0
395	20240117	144000	136238310	1900	1900	1900	1900	500
396	20240117	143900	135288310	1890	1890	1890	1890	0
397	20240117	143800	135288310	1890	1890	1890	1890	0
398	20240117	143700	135288310	1890	1890	1890	1890	0
399	20240117	143600	135288310	1890	1890	1890	1890	0
400	20240117	143500	135288310	1890	1890	1890	1890	0
401	20240117	143400	135288310	1890	1890	1890	1890	0
402	20240117	143300	135288310	1890	1890	1890	1890	0
403	20240117	143200	135288310	1890	1900	1900	1890	10
404	20240117	143100	135269400	1900	1900	1900	1900	0
405	20240117	143000	135269400	1900	1901	1901	1900	41
406	20240117	142900	135191489	1901	1901	1901	1901	31
407	20240117	142800	135132558	1901	1901	1901	1901	0
408	20240117	142700	135132558	1901	1901	1901	1901	48
409	20240117	142600	135041310	1901	1901	1901	1901	0
410	20240117	142500	135041310	1901	1901	1901	1901	131
411	20240117	142400	134792279	1898	1892	1898	1892	249
412	20240117	142300	134320442	1891	1891	1891	1891	0
413	20240117	142200	134320442	1891	1891	1891	1891	0
414	20240117	142100	134320442	1891	1891	1891	1891	0
415	20240117	142000	134320442	1891	1891	1891	1891	1
416	20240117	141900	134318551	1892	1892	1892	1892	0
417	20240117	141800	134318551	1892	1892	1892	1892	0
418	20240117	141700	134318551	1892	1892	1892	1892	0
419	20240117	141600	134318551	1892	1892	1892	1892	0
420	20240117	141500	134318551	1892	1892	1892	1892	0
421	20240117	141400	134318551	1892	1892	1892	1892	0
422	20240117	141300	134318551	1892	1892	1892	1892	1
423	20240117	141200	134316659	1887	1887	1887	1887	0
424	20240117	141100	134316659	1887	1887	1887	1887	0
425	20240117	141000	134316659	1887	1887	1887	1887	0
426	20240117	140900	134316659	1887	1887	1887	1887	0
427	20240117	140800	134316659	1887	1887	1887	1887	0
428	20240117	140700	134316659	1887	1887	1887	1887	10
429	20240117	140600	134297789	1892	1892	1892	1892	0
430	20240117	140500	134297789	1892	1892	1892	1892	0
431	20240117	140400	134297789	1892	1892	1892	1892	0
432	20240117	140300	134297789	1892	1892	1892	1892	0
433	20240117	140200	134297789	1892	1892	1892	1892	0
434	20240117	140100	134297789	1892	1892	1892	1892	0
435	20240117	140000	134297789	1892	1892	1892	1892	0
436	20240117	135900	134297789	1892	1892	1892	1892	0
437	20240117	135800	134297789	1892	1892	1892	1892	0
438	20240117	135700	134297789	1892	1892	1892	1892	10
439	20240117	135600	134278869	1891	1891	1891	1891	0
440	20240117	135500	134278869	1891	1891	1891	1891	1
441	20240117	135400	134276978	1891	1891	1891	1891	0
442	20240117	135300	134276978	1891	1891	1891	1891	0
443	20240117	135200	134276978	1891	1891	1891	1891	0
444	20240117	135100	134276978	1891	1891	1891	1891	0
445	20240117	135000	134276978	1891	1891	1891	1891	0
446	20240117	134900	134276978	1891	1891	1891	1891	20
447	20240117	134800	134239158	1891	1891	1891	1891	0
448	20240117	134700	134239158	1891	1891	1891	1891	0
449	20240117	134600	134239158	1891	1891	1891	1891	140
450	20240117	134500	133974418	1891	1891	1891	1891	0
451	20240117	134400	133974418	1891	1891	1891	1891	10
452	20240117	134300	133955508	1887	1887	1887	1887	0
453	20240117	134200	133955508	1887	1887	1887	1887	0
454	20240117	134100	133955508	1887	1887	1887	1887	0
455	20240117	134000	133955508	1887	1887	1887	1887	0
456	20240117	133900	133955508	1887	1887	1887	1887	0
457	20240117	133800	133955508	1887	1887	1887	1887	0
458	20240117	133700	133955508	1887	1887	1887	1887	0
459	20240117	133600	133955508	1887	1887	1887	1887	4
460	20240117	133500	133947960	1887	1887	1887	1887	676
461	20240117	133400	132672348	1885	1885	1885	1885	25
462	20240117	133300	132625223	1885	1885	1885	1885	16
463	20240117	133200	132595063	1886	1886	1886	1886	5
464	20240117	133100	132585633	1886	1892	1892	1886	369
465	20240117	133000	131889393	1890	1890	1890	1890	0
466	20240117	132900	131889393	1890	1890	1890	1890	0
467	20240117	132800	131889393	1890	1890	1890	1890	0
468	20240117	132700	131889393	1890	1890	1890	1890	30
469	20240117	132600	131832693	1892	1892	1892	1892	0
470	20240117	132500	131832693	1892	1892	1892	1892	0
471	20240117	132400	131832693	1892	1892	1892	1892	0
472	20240117	132300	131832693	1892	1892	1892	1892	0
473	20240117	132200	131832693	1892	1892	1892	1892	0
474	20240117	132100	131832693	1892	1892	1892	1892	0
475	20240117	132000	131832693	1892	1892	1892	1892	0
476	20240117	131900	131832693	1892	1892	1892	1892	0
477	20240117	131800	131832693	1892	1892	1892	1892	0
478	20240117	131700	131832693	1892	1892	1892	1892	2
479	20240117	131600	131828909	1890	1890	1890	1890	0
480	20240117	131500	131828909	1890	1890	1890	1890	1000
481	20240117	131400	129938909	1892	1892	1892	1892	200
482	20240117	131300	129560509	1887	1887	1887	1887	0
483	20240117	131200	129560509	1887	1887	1887	1887	0
484	20240117	131100	129560509	1887	1887	1887	1887	3
485	20240117	131000	129554848	1887	1887	1887	1887	0
486	20240117	130900	129554848	1887	1887	1887	1887	21
487	20240117	130800	129515221	1886	1886	1886	1886	0
488	20240117	130700	129515221	1886	1886	1886	1886	0
489	20240117	130600	129515221	1886	1889	1889	1886	16
490	20240117	130500	129485019	1890	1891	1891	1890	2
491	20240117	130400	129481238	1892	1892	1892	1892	1
492	20240117	130300	129479346	1885	1885	1885	1885	0
493	20240117	130200	129479346	1885	1885	1885	1885	0
494	20240117	130100	129479346	1885	1885	1885	1885	497
495	20240117	130000	128542501	1887	1887	1887	1887	20
496	20240117	125900	128504761	1887	1885	1887	1885	6
497	20240117	125800	128493445	1885	1885	1885	1885	109
498	20240117	125700	128287980	1885	1885	1885	1885	30
499	20240117	125600	128231430	1885	1885	1885	1885	0
500	20240117	125500	128231430	1885	1885	1885	1885	0
501	20240117	125400	128231430	1885	1888	1888	1885	46
502	20240117	125300	128144644	1894	1894	1894	1894	0
503	20240117	125200	128144644	1894	1894	1894	1894	0
504	20240117	125100	128144644	1894	1894	1894	1894	0
505	20240117	125000	128144644	1894	1893	1894	1893	3244
506	20240117	124900	122003508	1893	1893	1893	1893	0
507	20240117	124800	122003508	1893	1893	1893	1893	0
508	20240117	124700	122003508	1893	1888	1893	1888	2
509	20240117	124600	121999727	1893	1893	1893	1893	1
510	20240117	124500	121997834	1885	1885	1885	1885	0
511	20240117	124400	121997834	1885	1885	1885	1885	0
512	20240117	124300	121997834	1885	1885	1885	1885	0
513	20240117	124200	121997834	1885	1885	1885	1885	0
514	20240117	124100	121997834	1885	1885	1885	1885	100
515	20240117	124000	121809334	1889	1890	1890	1889	72
516	20240117	123900	121673306	1891	1891	1891	1891	0
517	20240117	123800	121673306	1891	1891	1891	1891	0
518	20240117	123700	121673306	1891	1891	1891	1891	0
519	20240117	123600	121673306	1891	1891	1891	1891	1
520	20240117	123500	121671415	1891	1891	1891	1891	20
521	20240117	123400	121633595	1892	1893	1893	1892	90
522	20240117	123300	121463245	1893	1893	1893	1893	0
523	20240117	123200	121463245	1893	1893	1893	1893	0
524	20240117	123100	121463245	1893	1893	1893	1893	0
525	20240117	123000	121463245	1893	1893	1893	1893	0
526	20240117	122900	121463245	1893	1893	1893	1893	0
527	20240117	122800	121463245	1893	1893	1893	1893	0
528	20240117	122700	121463245	1893	1893	1893	1893	100
529	20240117	122600	121273945	1893	1893	1893	1893	1
530	20240117	122500	121272052	1893	1893	1893	1893	6
531	20240117	122400	121260694	1893	1893	1893	1893	0
532	20240117	122300	121260694	1893	1893	1893	1893	80
533	20240117	122200	121109254	1893	1893	1893	1893	32
534	20240117	122100	121048678	1893	1893	1893	1893	200
535	20240117	122000	120670078	1893	1893	1893	1893	0
536	20240117	121900	120670078	1893	1893	1893	1893	0
537	20240117	121800	120670078	1893	1893	1893	1893	100
538	20240117	121700	120480778	1884	1884	1884	1884	64
539	20240117	121600	120360202	1894	1883	1894	1883	854
540	20240117	121500	118744836	1913	1913	1913	1913	0
541	20240117	121400	118744836	1913	1885	1913	1884	446
542	20240117	121300	117903509	1896	1889	1928	1889	1310
543	20240117	121200	115403785	1889	1889	1889	1889	97
544	20240117	121100	115220552	1888	1888	1888	1888	312
545	20240117	121000	114631496	1888	1888	1888	1888	430
546	20240117	120900	113819656	1889	1889	1889	1889	500
547	20240117	120800	112875156	1890	1890	1890	1890	0
548	20240117	120700	112875156	1890	1890	1890	1890	0
549	20240117	120600	112875156	1890	1890	1890	1890	0
550	20240117	120500	112875156	1890	1890	1890	1890	1000
551	20240117	120400	110985156	1892	1892	1892	1892	0
552	20240117	120300	110985156	1892	1892	1892	1892	0
553	20240117	120200	110985156	1892	1892	1892	1892	0
554	20240117	120100	110985156	1892	1892	1892	1892	0
555	20240117	120000	110985156	1892	1892	1892	1892	2
556	20240117	115900	110981372	1892	1892	1892	1892	0
557	20240117	115800	110981372	1892	1892	1892	1892	3
558	20240117	115700	110975696	1897	1897	1897	1897	0
559	20240117	115600	110975696	1897	1897	1897	1897	0
560	20240117	115500	110975696	1897	1897	1897	1897	0
561	20240117	115400	110975696	1897	1897	1897	1897	0
562	20240117	115300	110975696	1897	1897	1897	1897	0
563	20240117	115200	110975696	1897	1897	1897	1897	0
564	20240117	115100	110975696	1897	1897	1897	1897	0
565	20240117	115000	110975696	1897	1897	1897	1897	0
566	20240117	114900	110975696	1897	1897	1897	1897	0
567	20240117	114800	110975696	1897	1880	1897	1880	76
568	20240117	114700	110832799	1880	1886	1888	1880	4452
569	20240117	114600	102454981	1886	1887	1887	1886	1867
570	20240117	114500	98933814	1887	1888	1888	1887	1641
571	20240117	114400	95836569	1889	1889	1889	1889	53
572	20240117	114300	95736452	1889	1889	1889	1889	1
573	20240117	114200	95734563	1898	1889	1898	1888	579
574	20240117	114100	94641246	1890	1892	1892	1890	5714
575	20240117	114000	83838134	1893	1893	1893	1893	0
576	20240117	113900	83838134	1893	1893	1893	1893	1
577	20240117	113800	83836241	1893	1893	1893	1893	400
578	20240117	113700	83079041	1893	1893	1893	1893	43
579	20240117	113600	82997642	1900	1900	1900	1900	0
580	20240117	113500	82997642	1900	1900	1900	1900	1
581	20240117	113400	82995742	1893	1893	1893	1893	0
582	20240117	113300	82995742	1893	1893	1893	1893	1001
583	20240117	113200	81100849	1901	1901	1901	1901	0
584	20240117	113100	81100849	1901	1901	1901	1901	0
585	20240117	113000	81100849	1901	1901	1901	1901	0
586	20240117	112900	81100849	1901	1901	1901	1901	0
587	20240117	112800	81100849	1901	1901	1901	1901	370
588	20240117	112700	80397479	1901	1901	1901	1901	0
589	20240117	112600	80397479	1901	1901	1901	1901	0
590	20240117	112500	80397479	1901	1893	1901	1893	2137
591	20240117	112400	76348223	1893	1897	1897	1893	4150
592	20240117	112300	68484254	1905	1905	1905	1905	2
593	20240117	112200	68480444	1897	1897	1897	1897	80
594	20240117	112100	68328684	1897	1897	1897	1897	0
595	20240117	112000	68328684	1897	1899	1899	1897	855
596	20240117	111900	66705872	1900	1900	1900	1900	378
597	20240117	111800	65987672	1898	1899	1899	1898	631
598	20240117	111700	64789590	1900	1900	1900	1900	0
599	20240117	111600	64789590	1900	1900	1900	1900	283
600	20240117	111500	64251890	1912	1912	1912	1912	0
601	20240117	111400	64251890	1912	1912	1912	1912	1
602	20240117	111300	64249978	1900	1901	1901	1900	5000
603	20240117	111200	54748873	1912	1912	1912	1912	2
604	20240117	111100	54745049	1910	1910	1910	1910	150
605	20240117	111000	54458549	1910	1910	1910	1910	0
606	20240117	110900	54458549	1910	1910	1910	1910	0
607	20240117	110800	54458549	1910	1910	1910	1910	300
608	20240117	110700	53885549	1910	1910	1910	1910	0
609	20240117	110600	53885549	1910	1910	1910	1910	0
610	20240117	110500	53885549	1910	1910	1910	1910	55
611	20240117	110400	53780499	1910	1910	1910	1910	0
612	20240117	110300	53780499	1910	1910	1910	1910	1
613	20240117	110200	53778589	1901	1901	1901	1901	715
614	20240117	110100	52419374	1901	1901	1901	1901	0
615	20240117	110000	52419374	1901	1901	1901	1901	0
616	20240117	105900	52419374	1901	1903	1903	1901	1836
617	20240117	105800	48928674	1913	1913	1913	1913	0
618	20240117	105700	48928674	1913	1913	1913	1913	0
619	20240117	105600	48928674	1913	1913	1913	1913	0
620	20240117	105500	48928674	1913	1913	1913	1913	0
621	20240117	105400	48928674	1913	1913	1913	1902	513
622	20240117	105300	47952905	1905	1905	1905	1905	0
623	20240117	105200	47952905	1905	1905	1905	1905	0
624	20240117	105100	47952905	1905	1905	1905	1905	10
625	20240117	105000	47933855	1903	1903	1903	1903	0
626	20240117	104900	47933855	1903	1904	1904	1903	601
627	20240117	104800	46790052	1904	1904	1904	1904	1
628	20240117	104700	46788148	1915	1915	1915	1915	0
629	20240117	104600	46788148	1915	1915	1915	1915	0
630	20240117	104500	46788148	1915	1915	1915	1915	0
631	20240117	104400	46788148	1915	1915	1915	1915	0
632	20240117	104300	46788148	1915	1915	1915	1915	0
633	20240117	104200	46788148	1915	1915	1915	1915	0
634	20240117	104100	46788148	1915	1915	1915	1915	0
635	20240117	104000	46788148	1915	1915	1915	1915	0
636	20240117	103900	46788148	1915	1915	1915	1915	10
637	20240117	103800	46768998	1902	1902	1902	1902	0
638	20240117	103700	46768998	1902	1902	1902	1902	0
639	20240117	103600	46768998	1902	1905	1915	1902	610
640	20240117	103500	45608261	1913	1913	1913	1913	0
641	20240117	103400	45608261	1913	1913	1913	1913	0
642	20240117	103300	45608261	1913	1913	1913	1913	0
643	20240117	103200	45608261	1913	1913	1913	1913	0
644	20240117	103100	45608261	1913	1913	1913	1913	0
645	20240117	103000	45608261	1913	1913	1913	1913	0
646	20240117	102900	45608261	1913	1913	1913	1913	0
647	20240117	102800	45608261	1913	1913	1913	1913	0
648	20240117	102700	45608261	1913	1913	1913	1913	1
649	20240117	102600	45606348	1913	1913	1913	1913	0
650	20240117	102500	45606348	1913	1913	1913	1913	0
651	20240117	102400	45606348	1913	1913	1913	1913	0
652	20240117	102300	45606348	1913	1913	1913	1913	0
653	20240117	102200	45606348	1913	1913	1913	1913	0
654	20240117	102100	45606348	1913	1913	1913	1913	0
655	20240117	102000	45606348	1913	1913	1913	1913	0
656	20240117	101900	45606348	1913	1912	1913	1912	800
657	20240117	101800	44076463	1915	1915	1915	1915	0
658	20240117	101700	44076463	1915	1915	1915	1915	0
659	20240117	101600	44076463	1915	1915	1915	1915	0
660	20240117	101500	44076463	1915	1915	1915	1915	0
661	20240117	101400	44076463	1915	1915	1915	1915	0
662	20240117	101300	44076463	1915	1915	1915	1915	12
663	20240117	101200	44053483	1914	1914	1914	1914	7
664	20240117	101100	44040085	1914	1914	1914	1914	500
665	20240117	101000	43083085	1909	1909	1909	1909	260
666	20240117	100900	42586745	1909	1909	1909	1909	0
667	20240117	100800	42586745	1909	1909	1909	1909	0
668	20240117	100700	42586745	1909	1908	1909	1908	900
669	20240117	100600	40869118	1901	1901	1901	1901	0
670	20240117	100500	40869118	1901	1901	1901	1901	0
671	20240117	100400	40869118	1901	1911	1911	1901	455
672	20240117	100300	40004153	1914	1902	1914	1902	251
673	20240117	100200	39526655	1900	1902	1903	1900	353
674	20240117	100100	38855181	1916	1916	1916	1916	0
675	20240117	100000	38855181	1916	1916	1916	1916	0
676	20240117	095900	38855181	1916	1916	1916	1916	0
677	20240117	095800	38855181	1916	1916	1916	1916	3
678	20240117	095700	38849433	1916	1916	1916	1916	0
679	20240117	095600	38849433	1916	1916	1916	1916	0
680	20240117	095500	38849433	1916	1916	1916	1916	0
681	20240117	095400	38849433	1916	1910	1916	1910	900
682	20240117	095300	37128286	1908	1908	1908	1908	92
683	20240117	095200	36952750	1899	1899	1899	1899	0
684	20240117	095100	36952750	1899	1899	1899	1899	0
685	20240117	095000	36952750	1899	1899	1899	1899	0
686	20240117	094900	36952750	1899	1899	1899	1899	0
687	20240117	094800	36952750	1899	1899	1899	1899	834
688	20240117	094700	35368984	1912	1911	1912	1911	20
689	20240117	094600	35330758	1913	1898	1913	1898	96
690	20240117	094500	35148535	1898	1898	1898	1898	250
691	20240117	094400	34674035	1915	1896	1915	1896	2
692	20240117	094300	34670224	1916	1916	1916	1916	0
693	20240117	094200	34670224	1916	1916	1916	1916	0
694	20240117	094100	34670224	1916	1916	1916	1916	0
695	20240117	094000	34670224	1916	1905	1916	1905	515
696	20240117	093900	33686724	1905	1905	1905	1905	553
697	20240117	093800	32633259	1896	1896	1896	1896	415
698	20240117	093700	31846419	1906	1906	1906	1906	0
699	20240117	093600	31846419	1906	1906	1906	1906	2
700	20240117	093500	31842607	1896	1897	1897	1896	600
701	20240117	093400	30704907	1896	1896	1896	1896	0
702	20240117	093300	30704907	1896	1897	1897	1896	1039
703	20240117	093200	28734724	1897	1897	1897	1897	1
704	20240117	093100	28732827	1897	1900	1900	1897	9
705	20240117	093000	28715742	1906	1906	1906	1906	0
706	20240117	092900	28715742	1906	1906	1906	1906	10
707	20240117	092800	28696682	1906	1901	1906	1901	56
708	20240117	092700	28590006	1908	1908	1908	1908	0
709	20240117	092600	28590006	1908	1908	1908	1908	0
710	20240117	092500	28590006	1908	1908	1908	1908	0
711	20240117	092400	28590006	1908	1897	1908	1897	129
712	20240117	092300	28345208	1895	1895	1895	1895	0
713	20240117	092200	28345208	1895	1895	1895	1895	0
714	20240117	092100	28345208	1895	1895	1895	1895	502
715	20240117	092000	27393918	1895	1897	1897	1895	1231
716	20240117	091900	25060046	1897	1897	1897	1897	102
717	20240117	091800	24866552	1907	1910	1910	1907	4
718	20240117	091700	24858921	1913	1913	1913	1913	104
719	20240117	091600	24659969	1913	1899	1913	1896	2029
720	20240117	091500	20800495	1899	1905	1905	1899	6498
721	20240117	091400	8449450	1905	1909	1909	1905	36
722	20240117	091300	8380790	1925	1925	1925	1925	2
723	20240117	091200	8376940	1910	1913	1913	1910	1733
724	20240117	091100	5065174	1929	1929	1929	1929	0
725	20240117	091000	5065174	1929	1929	1929	1929	1
726	20240117	090900	5063245	1913	1913	1913	1913	843
727	20240117	090800	3450586	1933	1931	1933	1931	100
728	20240117	090700	3257376	1933	1933	1933	1933	0
729	20240117	090600	3257376	1933	1933	1933	1933	0
730	20240117	090500	3257376	1933	1933	1933	1933	200
731	20240117	090400	2870776	1934	1934	1934	1934	0
732	20240117	090300	2870776	1934	1924	1934	1915	75
733	20240117	090200	2726902	1925	1935	1935	1925	1102
734	20240117	090100	596083	1943	1938	1943	1938	14
735	20240117	090000	568890	1935	1935	1935	1935	294