KissMeData/277410/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	210100	827062430	1891	1891	1891	1891	4442
3	20240104	210000	827062430	1891	1891	1891	1891	0
4	20240104	205900	827062430	1891	1891	1891	1891	0
5	20240104	205800	827062430	1891	1891	1891	1891	0
6	20240104	205700	827062430	1891	1891	1891	1891	0
7	20240104	205600	827062430	1891	1891	1891	1891	0
8	20240104	205500	827062430	1891	1891	1891	1891	0
9	20240104	205400	827062430	1891	1891	1891	1891	0
10	20240104	205300	827062430	1891	1891	1891	1891	0
11	20240104	205200	827062430	1891	1891	1891	1891	0
12	20240104	205100	827062430	1891	1891	1891	1891	0
13	20240104	205000	827062430	1891	1891	1891	1891	0
14	20240104	204900	827062430	1891	1891	1891	1891	0
15	20240104	204800	827062430	1891	1891	1891	1891	0
16	20240104	204700	827062430	1891	1891	1891	1891	0
17	20240104	204600	827062430	1891	1891	1891	1891	0
18	20240104	204500	827062430	1891	1891	1891	1891	0
19	20240104	204400	827062430	1891	1891	1891	1891	0
20	20240104	204300	827062430	1891	1891	1891	1891	0
21	20240104	204200	827062430	1891	1891	1891	1891	0
22	20240104	204100	827062430	1891	1891	1891	1891	0
23	20240104	204000	827062430	1891	1891	1891	1891	0
24	20240104	203900	827062430	1891	1891	1891	1891	0
25	20240104	203800	827062430	1891	1891	1891	1891	0
26	20240104	203700	827062430	1891	1891	1891	1891	0
27	20240104	203600	827062430	1891	1891	1891	1891	0
28	20240104	203500	827062430	1891	1891	1891	1891	0
29	20240104	203400	827062430	1891	1891	1891	1891	0
30	20240104	203300	827062430	1891	1891	1891	1891	0
31	20240104	203200	827062430	1891	1891	1891	1891	0
32	20240104	203100	827062430	1891	1891	1891	1891	4442
33	20240104	203000	827062430	1891	1891	1891	1891	0
34	20240104	202900	827062430	1891	1891	1891	1891	0
35	20240104	202800	827062430	1891	1891	1891	1891	0
36	20240104	202700	827062430	1891	1891	1891	1891	0
37	20240104	202600	827062430	1891	1891	1891	1891	0
38	20240104	202500	827062430	1891	1891	1891	1891	0
39	20240104	202400	827062430	1891	1891	1891	1891	0
40	20240104	202300	827062430	1891	1891	1891	1891	0
41	20240104	202200	827062430	1891	1891	1891	1891	0
42	20240104	202100	827062430	1891	1891	1891	1891	0
43	20240104	202000	827062430	1891	1891	1891	1891	0
44	20240104	201900	827062430	1891	1891	1891	1891	0
45	20240104	201800	827062430	1891	1891	1891	1891	0
46	20240104	201700	827062430	1891	1891	1891	1891	0
47	20240104	201600	827062430	1891	1891	1891	1891	0
48	20240104	201500	827062430	1891	1891	1891	1891	0
49	20240104	201400	827062430	1891	1891	1891	1891	0
50	20240104	201300	827062430	1891	1891	1891	1891	0
51	20240104	201200	827062430	1891	1891	1891	1891	0
52	20240104	201100	827062430	1891	1891	1891	1891	0
53	20240104	201000	827062430	1891	1891	1891	1891	0
54	20240104	200900	827062430	1891	1891	1891	1891	0
55	20240104	200800	827062430	1891	1891	1891	1891	0
56	20240104	200700	827062430	1891	1891	1891	1891	0
57	20240104	200600	827062430	1891	1891	1891	1891	0
58	20240104	200500	827062430	1891	1891	1891	1891	0
59	20240104	200400	827062430	1891	1891	1891	1891	0
60	20240104	200300	827062430	1891	1891	1891	1891	0
61	20240104	200200	827062430	1891	1891	1891	1891	0
62	20240104	200100	827062430	1891	1891	1891	1891	4442
63	20240104	200000	827062430	1891	1891	1891	1891	0
64	20240104	195900	827062430	1891	1891	1891	1891	0
65	20240104	195800	827062430	1891	1891	1891	1891	0
66	20240104	195700	827062430	1891	1891	1891	1891	0
67	20240104	195600	827062430	1891	1891	1891	1891	0
68	20240104	195500	827062430	1891	1891	1891	1891	0
69	20240104	195400	827062430	1891	1891	1891	1891	0
70	20240104	195300	827062430	1891	1891	1891	1891	0
71	20240104	195200	827062430	1891	1891	1891	1891	0
72	20240104	195100	827062430	1891	1891	1891	1891	0
73	20240104	195000	827062430	1891	1891	1891	1891	0
74	20240104	194900	827062430	1891	1891	1891	1891	0
75	20240104	194800	827062430	1891	1891	1891	1891	0
76	20240104	194700	827062430	1891	1891	1891	1891	0
77	20240104	194600	827062430	1891	1891	1891	1891	0
78	20240104	194500	827062430	1891	1891	1891	1891	0
79	20240104	194400	827062430	1891	1891	1891	1891	0
80	20240104	194300	827062430	1891	1891	1891	1891	0
81	20240104	194200	827062430	1891	1891	1891	1891	0
82	20240104	194100	827062430	1891	1891	1891	1891	0
83	20240104	194000	827062430	1891	1891	1891	1891	0
84	20240104	193900	827062430	1891	1891	1891	1891	0
85	20240104	193800	827062430	1891	1891	1891	1891	0
86	20240104	193700	827062430	1891	1891	1891	1891	0
87	20240104	193600	827062430	1891	1891	1891	1891	0
88	20240104	193500	827062430	1891	1891	1891	1891	0
89	20240104	193400	827062430	1891	1891	1891	1891	0
90	20240104	193300	827062430	1891	1891	1891	1891	0
91	20240104	193200	827062430	1891	1891	1891	1891	0
92	20240104	193100	827062430	1891	1891	1891	1891	4442
93	20240104	193000	827062430	1891	1891	1891	1891	0
94	20240104	192900	827062430	1891	1891	1891	1891	0
95	20240104	192800	827062430	1891	1891	1891	1891	0
96	20240104	192700	827062430	1891	1891	1891	1891	0
97	20240104	192600	827062430	1891	1891	1891	1891	0
98	20240104	192500	827062430	1891	1891	1891	1891	0
99	20240104	192400	827062430	1891	1891	1891	1891	0
100	20240104	192300	827062430	1891	1891	1891	1891	0
101	20240104	192200	827062430	1891	1891	1891	1891	0
102	20240104	192100	827062430	1891	1891	1891	1891	0
103	20240104	192000	827062430	1891	1891	1891	1891	0
104	20240104	191900	827062430	1891	1891	1891	1891	0
105	20240104	191800	827062430	1891	1891	1891	1891	0
106	20240104	191700	827062430	1891	1891	1891	1891	0
107	20240104	191600	827062430	1891	1891	1891	1891	0
108	20240104	191500	827062430	1891	1891	1891	1891	0
109	20240104	191400	827062430	1891	1891	1891	1891	0
110	20240104	191300	827062430	1891	1891	1891	1891	0
111	20240104	191200	827062430	1891	1891	1891	1891	0
112	20240104	191100	827062430	1891	1891	1891	1891	0
113	20240104	191000	827062430	1891	1891	1891	1891	0
114	20240104	190900	827062430	1891	1891	1891	1891	0
115	20240104	190800	827062430	1891	1891	1891	1891	0
116	20240104	190700	827062430	1891	1891	1891	1891	0
117	20240104	190600	827062430	1891	1891	1891	1891	0
118	20240104	190500	827062430	1891	1891	1891	1891	0
119	20240104	190400	827062430	1891	1891	1891	1891	0
120	20240104	190300	827062430	1891	1891	1891	1891	0
121	20240104	190200	827062430	1891	1891	1891	1891	0
122	20240104	190100	827062430	1891	1891	1891	1891	4442
123	20240104	190000	827062430	1891	1891	1891	1891	0
124	20240104	185900	827062430	1891	1891	1891	1891	0
125	20240104	185800	827062430	1891	1891	1891	1891	0
126	20240104	185700	827062430	1891	1891	1891	1891	0
127	20240104	185600	827062430	1891	1891	1891	1891	0
128	20240104	185500	827062430	1891	1891	1891	1891	0
129	20240104	185400	827062430	1891	1891	1891	1891	0
130	20240104	185300	827062430	1891	1891	1891	1891	0
131	20240104	185200	827062430	1891	1891	1891	1891	0
132	20240104	185100	827062430	1891	1891	1891	1891	0
133	20240104	185000	827062430	1891	1891	1891	1891	0
134	20240104	184900	827062430	1891	1891	1891	1891	0
135	20240104	184800	827062430	1891	1891	1891	1891	0
136	20240104	184700	827062430	1891	1891	1891	1891	0
137	20240104	184600	827062430	1891	1891	1891	1891	0
138	20240104	184500	827062430	1891	1891	1891	1891	0
139	20240104	184400	827062430	1891	1891	1891	1891	0
140	20240104	184300	827062430	1891	1891	1891	1891	0
141	20240104	184200	827062430	1891	1891	1891	1891	0
142	20240104	184100	827062430	1891	1891	1891	1891	0
143	20240104	184000	827062430	1891	1891	1891	1891	0
144	20240104	183900	827062430	1891	1891	1891	1891	0
145	20240104	183800	827062430	1891	1891	1891	1891	0
146	20240104	183700	827062430	1891	1891	1891	1891	0
147	20240104	183600	827062430	1891	1891	1891	1891	0
148	20240104	183500	827062430	1891	1891	1891	1891	0
149	20240104	183400	827062430	1891	1891	1891	1891	0
150	20240104	183300	827062430	1891	1891	1891	1891	0
151	20240104	183200	827062430	1891	1891	1891	1891	0
152	20240104	183100	827062430	1891	1891	1891	1891	4442
153	20240104	183000	827062430	1891	1891	1891	1891	0
154	20240104	182900	827062430	1891	1891	1891	1891	0
155	20240104	182800	827062430	1891	1891	1891	1891	0
156	20240104	182700	827062430	1891	1891	1891	1891	0
157	20240104	182600	827062430	1891	1891	1891	1891	0
158	20240104	182500	827062430	1891	1891	1891	1891	0
159	20240104	182400	827062430	1891	1891	1891	1891	0
160	20240104	182300	827062430	1891	1891	1891	1891	0
161	20240104	182200	827062430	1891	1891	1891	1891	0
162	20240104	182100	827062430	1891	1891	1891	1891	0
163	20240104	182000	827062430	1891	1891	1891	1891	0
164	20240104	181900	827062430	1891	1891	1891	1891	0
165	20240104	181800	827062430	1891	1891	1891	1891	0
166	20240104	181700	827062430	1891	1891	1891	1891	0
167	20240104	181600	827062430	1891	1891	1891	1891	0
168	20240104	181500	827062430	1891	1891	1891	1891	0
169	20240104	181400	827062430	1891	1891	1891	1891	0
170	20240104	181300	827062430	1891	1891	1891	1891	0
171	20240104	181200	827062430	1891	1891	1891	1891	0
172	20240104	181100	827062430	1891	1891	1891	1891	0
173	20240104	181000	827062430	1891	1891	1891	1891	0
174	20240104	180900	827062430	1891	1891	1891	1891	0
175	20240104	180800	827062430	1891	1891	1891	1891	0
176	20240104	180700	827062430	1891	1891	1891	1891	0
177	20240104	180600	827062430	1891	1891	1891	1891	0
178	20240104	180500	827062430	1891	1891	1891	1891	0
179	20240104	180400	827062430	1891	1891	1891	1891	0
180	20240104	180300	827062430	1891	1891	1891	1891	0
181	20240104	180200	827062430	1891	1891	1891	1891	0
182	20240104	180100	827062430	1891	1891	1891	1891	4442
183	20240104	180000	827062430	1891	1891	1891	1891	0
184	20240104	175900	827062430	1891	1891	1891	1891	0
185	20240104	175800	827062430	1891	1891	1891	1891	0
186	20240104	175700	827062430	1891	1891	1891	1891	0
187	20240104	175600	827062430	1891	1891	1891	1891	0
188	20240104	175500	827062430	1891	1891	1891	1891	0
189	20240104	175400	827062430	1891	1891	1891	1891	0
190	20240104	175300	827062430	1891	1891	1891	1891	0
191	20240104	175200	827062430	1891	1891	1891	1891	0
192	20240104	175100	827062430	1891	1891	1891	1891	0
193	20240104	175000	827062430	1891	1891	1891	1891	0
194	20240104	174900	827062430	1891	1891	1891	1891	0
195	20240104	174800	827062430	1891	1891	1891	1891	0
196	20240104	174700	827062430	1891	1891	1891	1891	0
197	20240104	174600	827062430	1891	1891	1891	1891	0
198	20240104	174500	827062430	1891	1891	1891	1891	0
199	20240104	174400	827062430	1891	1891	1891	1891	0
200	20240104	174300	827062430	1891	1891	1891	1891	0
201	20240104	174200	827062430	1891	1891	1891	1891	0
202	20240104	174100	827062430	1891	1891	1891	1891	0
203	20240104	174000	827062430	1891	1891	1891	1891	0
204	20240104	173900	827062430	1891	1891	1891	1891	0
205	20240104	173800	827062430	1891	1891	1891	1891	0
206	20240104	173700	827062430	1891	1891	1891	1891	0
207	20240104	173600	827062430	1891	1891	1891	1891	0
208	20240104	173500	827062430	1891	1891	1891	1891	0
209	20240104	173400	827062430	1891	1891	1891	1891	0
210	20240104	173300	827062430	1891	1891	1891	1891	0
211	20240104	173200	827062430	1891	1891	1891	1891	0
212	20240104	173100	827062430	1891	1891	1891	1891	4442
213	20240104	173000	827062430	1891	1891	1891	1891	0
214	20240104	172900	827062430	1891	1891	1891	1891	0
215	20240104	172800	827062430	1891	1891	1891	1891	0
216	20240104	172700	827062430	1891	1891	1891	1891	0
217	20240104	172600	827062430	1891	1891	1891	1891	0
218	20240104	172500	827062430	1891	1891	1891	1891	0
219	20240104	172400	827062430	1891	1891	1891	1891	0
220	20240104	172300	827062430	1891	1891	1891	1891	0
221	20240104	172200	827062430	1891	1891	1891	1891	0
222	20240104	172100	827062430	1891	1891	1891	1891	0
223	20240104	172000	827062430	1891	1891	1891	1891	0
224	20240104	171900	827062430	1891	1891	1891	1891	0
225	20240104	171800	827062430	1891	1891	1891	1891	0
226	20240104	171700	827062430	1891	1891	1891	1891	0
227	20240104	171600	827062430	1891	1891	1891	1891	0
228	20240104	171500	827062430	1891	1891	1891	1891	0
229	20240104	171400	827062430	1891	1891	1891	1891	0
230	20240104	171300	827062430	1891	1891	1891	1891	0
231	20240104	171200	827062430	1891	1891	1891	1891	0
232	20240104	171100	827062430	1891	1891	1891	1891	0
233	20240104	171000	827062430	1891	1891	1891	1891	0
234	20240104	170900	827062430	1891	1891	1891	1891	0
235	20240104	170800	827062430	1891	1891	1891	1891	0
236	20240104	170700	827062430	1891	1891	1891	1891	0
237	20240104	170600	827062430	1891	1891	1891	1891	0
238	20240104	170500	827062430	1891	1891	1891	1891	0
239	20240104	170400	827062430	1891	1891	1891	1891	0
240	20240104	170300	827062430	1891	1891	1891	1891	0
241	20240104	170200	827062430	1891	1891	1891	1891	0
242	20240104	170100	827062430	1891	1891	1891	1891	4442
243	20240104	170000	827062430	1891	1891	1891	1891	0
244	20240104	165900	827062430	1891	1891	1891	1891	0
245	20240104	165800	827062430	1891	1891	1891	1891	0
246	20240104	165700	827062430	1891	1891	1891	1891	0
247	20240104	165600	827062430	1891	1891	1891	1891	0
248	20240104	165500	827062430	1891	1891	1891	1891	0
249	20240104	165400	827062430	1891	1891	1891	1891	0
250	20240104	165300	827062430	1891	1891	1891	1891	0
251	20240104	165200	827062430	1891	1891	1891	1891	0
252	20240104	165100	827062430	1891	1891	1891	1891	0
253	20240104	165000	827062430	1891	1891	1891	1891	0
254	20240104	164900	827062430	1891	1891	1891	1891	0
255	20240104	164800	827062430	1891	1891	1891	1891	0
256	20240104	164700	827062430	1891	1891	1891	1891	0
257	20240104	164600	827062430	1891	1891	1891	1891	0
258	20240104	164500	827062430	1891	1891	1891	1891	0
259	20240104	164400	827062430	1891	1891	1891	1891	0
260	20240104	164300	827062430	1891	1891	1891	1891	0
261	20240104	164200	827062430	1891	1891	1891	1891	0
262	20240104	164100	827062430	1891	1891	1891	1891	0
263	20240104	164000	827062430	1891	1891	1891	1891	0
264	20240104	163900	827062430	1891	1891	1891	1891	0
265	20240104	163800	827062430	1891	1891	1891	1891	0
266	20240104	163700	827062430	1891	1891	1891	1891	0
267	20240104	163600	827062430	1891	1891	1891	1891	0
268	20240104	163500	827062430	1891	1891	1891	1891	0
269	20240104	163400	827062430	1891	1891	1891	1891	0
270	20240104	163300	827062430	1891	1891	1891	1891	0
271	20240104	163200	827062430	1891	1891	1891	1891	0
272	20240104	163100	827062430	1891	1891	1891	1891	4442
273	20240104	163000	827062430	1891	1891	1891	1891	0
274	20240104	162900	827062430	1891	1891	1891	1891	0
275	20240104	162800	827062430	1891	1891	1891	1891	0
276	20240104	162700	827062430	1891	1891	1891	1891	0
277	20240104	162600	827062430	1891	1891	1891	1891	0
278	20240104	162500	827062430	1891	1891	1891	1891	0
279	20240104	162400	827062430	1891	1891	1891	1891	0
280	20240104	162300	827062430	1891	1891	1891	1891	0
281	20240104	162200	827062430	1891	1891	1891	1891	0
282	20240104	162100	827062430	1891	1891	1891	1891	0
283	20240104	162000	827062430	1891	1891	1891	1891	0
284	20240104	161900	827062430	1891	1891	1891	1891	0
285	20240104	161800	827062430	1891	1891	1891	1891	0
286	20240104	161700	827062430	1891	1891	1891	1891	0
287	20240104	161600	827062430	1891	1891	1891	1891	0
288	20240104	161500	827062430	1891	1891	1891	1891	0
289	20240104	161400	827062430	1891	1891	1891	1891	0
290	20240104	161300	827062430	1891	1891	1891	1891	0
291	20240104	161200	827062430	1891	1891	1891	1891	0
292	20240104	161100	827062430	1891	1891	1891	1891	0
293	20240104	161000	827062430	1891	1891	1891	1891	0
294	20240104	160900	827062430	1891	1891	1891	1891	0
295	20240104	160800	827062430	1891	1891	1891	1891	0
296	20240104	160700	827062430	1891	1891	1891	1891	0
297	20240104	160600	827062430	1891	1891	1891	1891	0
298	20240104	160500	827062430	1891	1891	1891	1891	0
299	20240104	160400	827062430	1891	1891	1891	1891	0
300	20240104	160300	827062430	1891	1891	1891	1891	0
301	20240104	160200	827062430	1891	1891	1891	1891	0
302	20240104	160100	827062430	1891	1891	1891	1891	4442
303	20240104	160000	827062430	1891	1891	1891	1891	0
304	20240104	155900	827062430	1891	1891	1891	1891	0
305	20240104	155800	827062430	1891	1891	1891	1891	0
306	20240104	155700	827062430	1891	1891	1891	1891	0
307	20240104	155600	827062430	1891	1891	1891	1891	0
308	20240104	155500	827062430	1891	1891	1891	1891	0
309	20240104	155400	827062430	1891	1891	1891	1891	0
310	20240104	155300	827062430	1891	1891	1891	1891	0
311	20240104	155200	827062430	1891	1891	1891	1891	0
312	20240104	155100	827062430	1891	1891	1891	1891	0
313	20240104	155000	827062430	1891	1891	1891	1891	0
314	20240104	154900	827062430	1891	1891	1891	1891	0
315	20240104	154800	827062430	1891	1891	1891	1891	0
316	20240104	154700	827062430	1891	1891	1891	1891	0
317	20240104	154600	827062430	1891	1891	1891	1891	0
318	20240104	154500	827062430	1891	1891	1891	1891	0
319	20240104	154400	827062430	1891	1891	1891	1891	0
320	20240104	154300	827062430	1891	1891	1891	1891	0
321	20240104	154200	827062430	1891	1891	1891	1891	0
322	20240104	154100	827062430	1891	1891	1891	1891	0
323	20240104	154000	827062430	1891	1891	1891	1891	0
324	20240104	153900	827062430	1891	1891	1891	1891	0
325	20240104	153800	827062430	1891	1891	1891	1891	0
326	20240104	153700	827062430	1891	1891	1891	1891	0
327	20240104	153600	827062430	1891	1891	1891	1891	0
328	20240104	153500	827062430	1891	1891	1891	1891	0
329	20240104	153400	827062430	1891	1891	1891	1891	0
330	20240104	153300	827062430	1891	1891	1891	1891	0
331	20240104	153200	827062430	1891	1891	1891	1891	0
332	20240104	153100	827062430	1891	1891	1891	1891	4442
333	20240104	153000	827062430	1891	1891	1891	1891	4442
334	20240104	152900	818662608	1890	1890	1890	1890	0
335	20240104	152800	818662608	1890	1890	1890	1890	0
336	20240104	152700	818662608	1890	1890	1890	1890	0
337	20240104	152600	818662608	1890	1890	1890	1890	0
338	20240104	152500	818662608	1890	1890	1890	1890	0
339	20240104	152400	818662608	1890	1890	1890	1890	0
340	20240104	152300	818662608	1890	1890	1890	1890	0
341	20240104	152200	818662608	1890	1890	1890	1890	0
342	20240104	152100	818662608	1890	1890	1890	1890	0
343	20240104	152000	818662608	1890	1890	1890	1890	0
344	20240104	151900	818662608	1890	1890	1890	1889	1500
345	20240104	151800	815827808	1881	1884	1890	1881	3615
346	20240104	151700	809024106	1884	1885	1885	1881	4720
347	20240104	151600	800142582	1885	1885	1885	1885	400
348	20240104	151500	799388582	1887	1887	1887	1887	28
349	20240104	151400	799335746	1887	1887	1887	1887	29
350	20240104	151300	799281023	1887	1887	1887	1887	71
351	20240104	151200	799147046	1888	1888	1888	1888	1
352	20240104	151100	799145158	1887	1887	1887	1887	29
353	20240104	151000	799090435	1882	1886	1886	1881	2180
354	20240104	150900	794987126	1887	1887	1887	1887	34
355	20240104	150800	794922968	1887	1887	1887	1887	23
356	20240104	150700	794879567	1888	1889	1889	1888	35
357	20240104	150600	794813465	1889	1889	1889	1889	0
358	20240104	150500	794813465	1889	1889	1889	1889	0
359	20240104	150400	794813465	1889	1889	1889	1889	5
360	20240104	150300	794804020	1890	1890	1890	1890	10
361	20240104	150200	794785120	1890	1882	1890	1882	369
362	20240104	150100	794089703	1886	1886	1886	1886	4
363	20240104	150000	794082159	1881	1882	1882	1881	1500
364	20240104	145900	791260649	1890	1890	1890	1890	1
365	20240104	145800	791258759	1881	1884	1884	1881	3574
366	20240104	145700	784531258	1884	1884	1884	1884	1869
367	20240104	145600	781010062	1884	1888	1888	1884	3781
368	20240104	145500	773879859	1891	1891	1891	1891	0
369	20240104	145400	773879859	1891	1891	1891	1891	4
370	20240104	145300	773872295	1887	1887	1887	1887	0
371	20240104	145200	773872295	1887	1887	1887	1887	40
372	20240104	145100	773796815	1887	1887	1887	1886	166
373	20240104	145000	773483672	1887	1889	1889	1887	2538
374	20240104	144900	768692869	1890	1890	1890	1890	221
375	20240104	144800	768275179	1890	1891	1891	1890	964
376	20240104	144700	766453215	1892	1892	1892	1892	2
377	20240104	144600	766449431	1888	1888	1888	1888	0
378	20240104	144500	766449431	1888	1888	1888	1888	0
379	20240104	144400	766449431	1888	1888	1888	1888	10
380	20240104	144300	766430551	1887	1887	1887	1887	0
381	20240104	144200	766430551	1887	1887	1887	1887	0
382	20240104	144100	766430551	1887	1887	1887	1887	0
383	20240104	144000	766430551	1887	1887	1887	1887	0
384	20240104	143900	766430551	1887	1887	1887	1887	159
385	20240104	143800	766130518	1893	1887	1893	1887	866
386	20240104	143700	764493520	1887	1892	1892	1887	2100
387	20240104	143600	760527420	1892	1892	1892	1892	202
388	20240104	143500	760145236	1892	1892	1892	1892	20
389	20240104	143400	760107396	1892	1889	1892	1889	26
390	20240104	143300	760058246	1890	1890	1890	1890	3
391	20240104	143200	760052576	1890	1893	1893	1890	806
392	20240104	143100	758528305	1893	1893	1893	1893	0
393	20240104	143000	758528305	1893	1893	1893	1893	3
394	20240104	142900	758522626	1893	1893	1893	1893	0
395	20240104	142800	758522626	1893	1893	1893	1893	0
396	20240104	142700	758522626	1893	1892	1893	1891	169
397	20240104	142600	758202845	1893	1893	1893	1893	100
398	20240104	142500	758013545	1893	1892	1893	1892	301
399	20240104	142400	757444051	1892	1892	1892	1892	0
400	20240104	142300	757444051	1892	1892	1892	1892	1
401	20240104	142200	757442159	1894	1894	1894	1894	0
402	20240104	142100	757442159	1894	1894	1894	1894	0
403	20240104	142000	757442159	1894	1894	1894	1894	58
404	20240104	141900	757332307	1894	1894	1894	1894	30
405	20240104	141800	757275487	1894	1891	1894	1890	2196
406	20240104	141700	753124177	1891	1892	1895	1891	82
407	20240104	141600	752968885	1890	1890	1890	1890	0
408	20240104	141500	752968885	1890	1890	1890	1890	0
409	20240104	141400	752968885	1890	1890	1890	1890	0
410	20240104	141300	752968885	1890	1890	1890	1890	0
411	20240104	141200	752968885	1890	1898	1898	1890	9650
412	20240104	141100	734725868	1899	1899	1899	1899	0
413	20240104	141000	734725868	1899	1899	1899	1899	3
414	20240104	140900	734720171	1900	1901	1901	1900	31
415	20240104	140800	734661241	1901	1901	1901	1892	250
416	20240104	140700	734186317	1901	1900	1901	1900	442
417	20240104	140600	733346112	1900	1901	1901	1900	57
418	20240104	140500	733237758	1901	1901	1901	1901	1
419	20240104	140400	733235857	1901	1896	1901	1896	4426
420	20240104	140300	724836191	1896	1896	1896	1896	0
421	20240104	140200	724836191	1896	1896	1896	1896	0
422	20240104	140100	724836191	1896	1896	1896	1896	0
423	20240104	140000	724836191	1896	1893	1896	1893	5
424	20240104	135900	724826717	1897	1897	1897	1897	0
425	20240104	135800	724826717	1897	1897	1897	1897	0
426	20240104	135700	724826717	1897	1897	1897	1897	7130
427	20240104	135600	711301107	1897	1897	1897	1897	0
428	20240104	135500	711301107	1897	1894	1897	1892	3184
429	20240104	135400	705267616	1897	1897	1897	1897	21
430	20240104	135300	705227779	1897	1897	1897	1897	30
431	20240104	135200	705170869	1897	1897	1897	1897	50
432	20240104	135100	705076019	1900	1900	1900	1900	0
433	20240104	135000	705076019	1900	1900	1900	1900	170
434	20240104	134900	704753019	1901	1901	1901	1901	0
435	20240104	134800	704753019	1901	1901	1901	1901	0
436	20240104	134700	704753019	1901	1901	1901	1901	0
437	20240104	134600	704753019	1901	1901	1901	1901	0
438	20240104	134500	704753019	1901	1901	1901	1901	0
439	20240104	134400	704753019	1901	1901	1901	1898	2097
440	20240104	134300	700771122	1900	1900	1900	1900	2182
441	20240104	134200	696625322	1900	1900	1900	1900	0
442	20240104	134100	696625322	1900	1900	1900	1900	20
443	20240104	134000	696587322	1899	1899	1899	1899	420
444	20240104	133900	695789742	1892	1892	1892	1892	0
445	20240104	133800	695789742	1892	1892	1892	1892	25
446	20240104	133700	695742442	1892	1892	1892	1892	20
447	20240104	133600	695704602	1892	1892	1892	1892	0
448	20240104	133500	695704602	1892	1892	1892	1892	100
449	20240104	133400	695515402	1892	1893	1893	1892	230
450	20240104	133300	695080182	1893	1897	1897	1893	54
451	20240104	133200	694977937	1899	1899	1899	1899	0
452	20240104	133100	694977937	1899	1899	1899	1899	30
453	20240104	133000	694920967	1899	1899	1899	1899	0
454	20240104	132900	694920967	1899	1899	1899	1899	1
455	20240104	132800	694919068	1899	1899	1899	1899	0
456	20240104	132700	694919068	1899	1899	1899	1899	0
457	20240104	132600	694919068	1899	1899	1899	1899	3
458	20240104	132500	694913371	1899	1899	1899	1899	29
459	20240104	132400	694858300	1899	1899	1899	1898	1012
460	20240104	132300	692937517	1899	1899	1899	1899	4
461	20240104	132200	692929921	1900	1900	1900	1900	7
462	20240104	132100	692916621	1893	1894	1894	1893	607
463	20240104	132000	691767569	1900	1900	1900	1900	31
464	20240104	131900	691708669	1900	1900	1900	1900	1
465	20240104	131800	691706769	1900	1900	1900	1900	200
466	20240104	131700	691326769	1901	1901	1901	1901	0
467	20240104	131600	691326769	1901	1901	1901	1901	22
468	20240104	131500	691284947	1900	1900	1900	1900	0
469	20240104	131400	691284947	1900	1900	1900	1900	609
470	20240104	131300	690127847	1900	1890	1900	1890	901
471	20240104	131200	688424947	1890	1890	1890	1890	0
472	20240104	131100	688424947	1890	1890	1890	1890	0
473	20240104	131000	688424947	1890	1890	1890	1890	153
474	20240104	130900	688135777	1890	1890	1890	1890	150
475	20240104	130800	687852277	1890	1890	1890	1890	1300
476	20240104	130700	685395277	1890	1890	1890	1890	1680
477	20240104	130600	682220077	1892	1892	1892	1892	248
478	20240104	130500	681750861	1892	1894	1894	1892	282
479	20240104	130400	681217245	1892	1892	1892	1892	0
480	20240104	130300	681217245	1892	1892	1892	1892	0
481	20240104	130200	681217245	1892	1892	1892	1892	154
482	20240104	130100	680925877	1892	1892	1892	1892	0
483	20240104	130000	680925877	1892	1892	1892	1892	0
484	20240104	125900	680925877	1892	1892	1892	1892	0
485	20240104	125800	680925877	1892	1892	1892	1892	0
486	20240104	125700	680925877	1892	1892	1892	1892	0
487	20240104	125600	680925877	1892	1892	1892	1892	0
488	20240104	125500	680925877	1892	1892	1892	1892	100
489	20240104	125400	680736677	1892	1893	1893	1892	1530
490	20240104	125300	677841486	1893	1893	1893	1893	1
491	20240104	125200	677839593	1897	1894	1897	1893	401
492	20240104	125100	677080386	1893	1893	1893	1893	1584
493	20240104	125000	674081874	1897	1897	1897	1897	11
494	20240104	124900	674061007	1893	1895	1895	1893	470
495	20240104	124800	673170956	1893	1893	1893	1893	0
496	20240104	124700	673170956	1893	1897	1897	1893	530
497	20240104	124600	672166914	1898	1899	1899	1898	13
498	20240104	124500	672142238	1898	1898	1898	1898	0
499	20240104	124400	672142238	1898	1906	1906	1898	17
500	20240104	124300	672109866	1906	1908	1908	1906	86
501	20240104	124200	671945780	1909	1909	1909	1909	0
502	20240104	124100	671945780	1909	1907	1915	1907	1876
503	20240104	124000	668362258	1888	1907	1922	1888	27013
504	20240104	123900	616888764	1908	1908	1908	1908	10
505	20240104	123800	616869684	1909	1898	1909	1898	6243
506	20240104	123700	604968043	1897	1897	1897	1897	395
507	20240104	123600	604218728	1897	1896	1897	1896	502
508	20240104	123500	603266931	1896	1894	1896	1894	6
509	20240104	123400	603255559	1893	1895	1895	1893	1864
510	20240104	123300	599726811	1894	1893	1894	1893	2388
511	20240104	123200	595205999	1893	1893	1893	1893	0
512	20240104	123100	595205999	1893	1893	1893	1893	2
513	20240104	123000	595202213	1893	1893	1893	1893	102
514	20240104	122900	595009127	1893	1893	1893	1893	99
515	20240104	122800	594821720	1888	1889	1889	1888	1530
516	20240104	122700	591933049	1889	1889	1889	1889	1088
517	20240104	122600	589877817	1889	1889	1889	1889	988
518	20240104	122500	588011485	1889	1891	1891	1889	2507
519	20240104	122400	583275759	1892	1892	1892	1892	0
520	20240104	122300	583275759	1892	1892	1892	1892	5
521	20240104	122200	583266299	1892	1892	1892	1892	1
522	20240104	122100	583264407	1893	1892	1893	1892	3
523	20240104	122000	583258729	1892	1893	1893	1892	2
524	20240104	121900	583254944	1894	1894	1894	1894	0
525	20240104	121800	583254944	1894	1893	1894	1893	2
526	20240104	121700	583251157	1893	1893	1893	1893	0
527	20240104	121600	583251157	1893	1891	1893	1891	14002
528	20240104	121500	556745413	1888	1888	1888	1888	0
529	20240104	121400	556745413	1888	1888	1888	1888	0
530	20240104	121300	556745413	1888	1888	1888	1888	2
531	20240104	121200	556741637	1888	1888	1888	1888	1
532	20240104	121100	556739749	1893	1893	1893	1893	26
533	20240104	121000	556690531	1893	1892	1893	1892	4106
534	20240104	120900	548917919	1893	1893	1893	1893	982
535	20240104	120800	547058993	1893	1893	1893	1893	0
536	20240104	120700	547058993	1893	1893	1893	1893	0
537	20240104	120600	547058993	1893	1893	1893	1893	0
538	20240104	120500	547058993	1893	1893	1893	1893	100
539	20240104	120400	546869693	1894	1890	1894	1890	30
540	20240104	120300	546812949	1890	1890	1890	1890	0
541	20240104	120200	546812949	1890	1890	1890	1890	1
542	20240104	120100	546811059	1890	1890	1890	1890	0
543	20240104	120000	546811059	1890	1890	1890	1890	200
544	20240104	115900	546433059	1890	1885	1891	1885	14
545	20240104	115800	546406647	1881	1881	1881	1881	0
546	20240104	115700	546406647	1881	1881	1881	1881	597
547	20240104	115600	545283690	1881	1892	1892	1881	32
548	20240104	115500	545223476	1892	1892	1892	1892	2
549	20240104	115400	545219692	1889	1892	1892	1889	2
550	20240104	115300	545215911	1892	1892	1892	1892	3
551	20240104	115200	545210235	1893	1893	1893	1893	300
552	20240104	115100	544642335	1894	1894	1894	1894	0
553	20240104	115000	544642335	1894	1890	1894	1890	6054
554	20240104	114900	533177706	1890	1890	1890	1890	0
555	20240104	114800	533177706	1890	1890	1890	1890	0
556	20240104	114700	533177706	1890	1890	1890	1890	7
557	20240104	114600	533164476	1890	1880	1890	1880	304
558	20240104	114500	532592916	1880	1880	1880	1880	263
559	20240104	114400	532098476	1893	1893	1893	1893	0
560	20240104	114300	532098476	1893	1893	1893	1893	0
561	20240104	114200	532098476	1893	1893	1893	1893	0
562	20240104	114100	532098476	1893	1880	1893	1880	6
563	20240104	114000	532087133	1880	1880	1880	1880	1
564	20240104	113900	532085253	1893	1891	1893	1891	5
565	20240104	113800	532075794	1892	1892	1892	1892	23
566	20240104	113700	532032278	1880	1884	1884	1880	2436
567	20240104	113600	527451462	1892	1892	1892	1892	129
568	20240104	113500	527207394	1884	1892	1893	1884	1676
569	20240104	113400	524041320	1885	1885	1885	1885	20
570	20240104	113300	524003620	1893	1893	1893	1893	10
571	20240104	113200	523984690	1884	1884	1884	1884	250
572	20240104	113100	523513690	1894	1894	1894	1894	0
573	20240104	113000	523513690	1894	1894	1894	1894	0
574	20240104	112900	523513690	1894	1894	1894	1894	10
575	20240104	112800	523494750	1884	1894	1894	1884	71
576	20240104	112700	523360886	1886	1890	1890	1886	856
577	20240104	112600	521746422	1894	1889	1894	1889	20
578	20240104	112500	521708587	1894	1894	1894	1894	0
579	20240104	112400	521708587	1894	1893	1895	1893	800
580	20240104	112300	520193574	1894	1894	1894	1894	0
581	20240104	112200	520193574	1894	1893	1894	1893	550
582	20240104	112100	519151924	1894	1892	1894	1892	823
583	20240104	112000	517593955	1894	1894	1894	1894	0
584	20240104	111900	517593955	1894	1894	1894	1894	1500
585	20240104	111800	514752955	1890	1890	1894	1890	932
586	20240104	111700	512989551	1894	1894	1894	1894	105
587	20240104	111600	512790681	1894	1893	1894	1893	1525
588	20240104	111500	509903081	1894	1893	1894	1886	778
589	20240104	111400	508431499	1893	1892	1893	1891	144
590	20240104	111300	508159050	1892	1890	1892	1890	3393
591	20240104	111200	501746244	1890	1884	1890	1884	1674
592	20240104	111100	498591036	1884	1881	1884	1881	3930
593	20240104	111000	491192352	1881	1880	1881	1877	6732
594	20240104	110900	478532886	1876	1876	1876	1876	300
595	20240104	110800	477970086	1880	1879	1880	1876	1059
596	20240104	110700	475982965	1880	1880	1880	1880	602
597	20240104	110600	474851205	1879	1879	1880	1879	2781
598	20240104	110500	469623267	1879	1879	1879	1879	7
599	20240104	110400	469610114	1878	1878	1878	1875	1299
600	20240104	110300	467172686	1875	1878	1878	1875	9021
601	20240104	110200	450258136	1879	1879	1879	1879	1
602	20240104	110100	450256257	1875	1875	1875	1875	959
603	20240104	110000	448458132	1876	1876	1876	1876	223
604	20240104	105900	448039784	1879	1879	1879	1879	5
605	20240104	105800	448030389	1880	1880	1880	1880	0
606	20240104	105700	448030389	1880	1880	1880	1880	0
607	20240104	105600	448030389	1880	1880	1880	1880	0
608	20240104	105500	448030389	1880	1880	1880	1880	0
609	20240104	105400	448030389	1880	1880	1880	1880	1
610	20240104	105300	448028509	1881	1881	1881	1881	310
611	20240104	105200	447445399	1875	1876	1881	1875	1700
612	20240104	105100	444256685	1876	1877	1882	1876	2822
613	20240104	105000	438962476	1882	1882	1882	1882	0
614	20240104	104900	438962476	1882	1882	1882	1882	2
615	20240104	104800	438958712	1876	1876	1876	1876	120
616	20240104	104700	438733592	1876	1878	1878	1876	2230
617	20240104	104600	434549255	1878	1878	1878	1878	253
618	20240104	104500	434074121	1883	1882	1883	1882	301
619	20240104	104400	433507608	1883	1882	1883	1882	338
620	20240104	104300	432871369	1883	1883	1883	1883	3
621	20240104	104200	432865720	1883	1883	1883	1883	14
622	20240104	104100	432839358	1875	1875	1875	1875	0
623	20240104	104000	432839358	1875	1883	1883	1875	86
624	20240104	103900	432678071	1883	1883	1883	1883	10000
625	20240104	103800	413848071	1883	1875	1883	1873	8437
626	20240104	103700	398029427	1876	1876	1876	1876	18
627	20240104	103600	397995659	1875	1884	1884	1875	1050
628	20240104	103500	396025468	1884	1876	1884	1876	1310
629	20240104	103400	393565428	1875	1884	1884	1875	105
630	20240104	103300	393368508	1886	1886	1886	1886	0
631	20240104	103200	393368508	1886	1886	1886	1886	10
632	20240104	103100	393349648	1886	1876	1886	1876	3423
633	20240104	103000	386911870	1877	1877	1877	1876	992
634	20240104	102900	385050597	1878	1877	1878	1872	936
635	20240104	102800	383296804	1877	1877	1877	1877	17
636	20240104	102700	383264895	1872	1872	1872	1872	812
637	20240104	102600	381744831	1872	1869	1890	1867	2326
638	20240104	102500	377385929	1869	1869	1869	1868	5236
639	20240104	102400	367601790	1868	1871	1884	1868	4197
640	20240104	102300	359756358	1871	1879	1879	1871	3203
641	20240104	102200	353757246	1888	1888	1888	1888	0
642	20240104	102100	353757246	1888	1888	1888	1879	13
643	20240104	102000	353732711	1888	1888	1888	1888	42
644	20240104	101900	353653415	1888	1879	1888	1879	3208
645	20240104	101800	347625451	1879	1873	1879	1873	975
646	20240104	101700	345794686	1873	1873	1873	1873	412
647	20240104	101600	345023010	1873	1868	1873	1868	13
648	20240104	101500	344998718	1868	1870	1870	1868	4212
649	20240104	101400	337128688	1871	1871	1871	1870	1790
650	20240104	101300	333781248	1871	1875	1880	1870	5494
651	20240104	101200	323493513	1875	1883	1891	1875	10505
652	20240104	101100	303742963	1883	1883	1883	1883	1342
653	20240104	101000	301215977	1883	1891	1891	1883	21
654	20240104	100900	301176426	1892	1892	1892	1892	1
655	20240104	100800	301174534	1883	1884	1884	1883	1888
656	20240104	100700	297619349	1883	1883	1883	1883	0
657	20240104	100600	297619349	1883	1884	1892	1883	1024
658	20240104	100500	295691018	1884	1888	1895	1884	4696
659	20240104	100400	286837327	1887	1890	1895	1887	474
660	20240104	100300	285942848	1887	1891	1891	1887	26456
661	20240104	100200	235987556	1891	1891	1892	1891	200
662	20240104	100100	235609355	1897	1891	1897	1890	5038
663	20240104	100000	226086843	1891	1892	1892	1891	550
664	20240104	095900	225046493	1897	1897	1897	1897	1
665	20240104	095800	225044596	1892	1893	1897	1892	836
666	20240104	095700	223462871	1893	1893	1893	1893	1385
667	20240104	095600	220841066	1898	1898	1898	1898	0
668	20240104	095500	220841066	1898	1899	1899	1898	6
669	20240104	095400	220829674	1899	1893	1899	1892	803
670	20240104	095300	219309871	1899	1898	1899	1898	200
671	20240104	095200	218930185	1899	1899	1899	1899	1
672	20240104	095100	218928286	1893	1893	1893	1893	981
673	20240104	095000	217071253	1893	1899	1899	1893	1024
674	20240104	094900	215132791	1893	1899	1899	1893	6
675	20240104	094800	215121403	1899	1896	1901	1896	7
676	20240104	094700	215108111	1892	1896	1896	1892	2654
677	20240104	094600	210083114	1896	1900	1900	1896	15
678	20240104	094500	210054626	1895	1902	1902	1895	1848
679	20240104	094400	206550583	1902	1898	1902	1898	160
680	20240104	094300	206246672	1897	1900	1900	1897	30
681	20240104	094200	206189746	1900	1900	1900	1900	0
682	20240104	094100	206189746	1900	1900	1900	1900	993
683	20240104	094000	204303046	1900	1900	1900	1900	108
684	20240104	093900	204097846	1900	1900	1900	1900	195
685	20240104	093800	203727346	1900	1896	1900	1896	65
686	20240104	093700	203604098	1896	1900	1900	1896	1047
687	20240104	093600	201618657	1900	1900	1900	1900	5
688	20240104	093500	201609157	1897	1900	1900	1897	2540
689	20240104	093400	196788285	1899	1900	1900	1899	658
690	20240104	093300	195538634	1899	1901	1901	1899	1127
691	20240104	093200	193397467	1902	1904	1904	1902	862
692	20240104	093100	191756795	1904	1901	1904	1900	3028
693	20240104	093000	185997565	1901	1900	1901	1900	2696
694	20240104	092900	180873808	1897	1897	1897	1897	225
695	20240104	092800	180446983	1897	1897	1897	1896	240
696	20240104	092700	179991881	1896	1900	1900	1896	190
697	20240104	092600	179631241	1901	1901	1901	1901	2
698	20240104	092500	179627439	1896	1908	1908	1896	530
699	20240104	092400	178619951	1908	1898	1908	1898	2163
700	20240104	092300	174507316	1898	1895	1898	1892	832
701	20240104	092200	172931334	1893	1895	1895	1893	107
702	20240104	092100	172728777	1895	1895	1895	1895	0
703	20240104	092000	172728777	1895	1894	1895	1894	1433
704	20240104	091900	170013443	1891	1891	1891	1891	0
705	20240104	091800	170013443	1891	1894	1895	1890	1062
706	20240104	091700	168002982	1888	1888	1888	1888	427
707	20240104	091600	167196806	1887	1890	1890	1887	904
708	20240104	091500	165490337	1890	1894	1894	1890	17138
709	20240104	091400	133077649	1899	1899	1899	1899	100
710	20240104	091300	132887749	1900	1900	1900	1900	101
711	20240104	091200	132695849	1900	1899	1900	1894	807
712	20240104	091100	131162615	1899	1894	1899	1892	2006
713	20240104	091000	127365644	1894	1895	1895	1891	21120
714	20240104	090900	87357103	1900	1900	1900	1896	2705
715	20240104	090800	82217631	1900	1900	1900	1895	2844
716	20240104	090700	76827231	1903	1895	1903	1894	1240
717	20240104	090600	74473136	1895	1900	1900	1894	5141
718	20240104	090500	64732563	1900	1900	1900	1895	621
719	20240104	090400	63555533	1900	1895	1900	1895	7433
720	20240104	090300	49466509	1896	1896	1904	1895	7601
721	20240104	090200	35055605	1894	1904	1904	1894	4403
722	20240104	090100	26713302	1904	1893	1904	1893	1112
723	20240104	090000	24607747	1892	1915	1915	1892	12901