KissMeData/046970/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193000	2810285019	1880	1880	1880	1880	20200
3	20240111	192900	2810285019	1880	1880	1880	1880	0
4	20240111	192800	2810285019	1880	1880	1880	1880	0
5	20240111	192700	2810285019	1880	1880	1880	1880	0
6	20240111	192600	2810285019	1880	1880	1880	1880	0
7	20240111	192500	2810285019	1880	1880	1880	1880	0
8	20240111	192400	2810285019	1880	1880	1880	1880	0
9	20240111	192300	2810285019	1880	1880	1880	1880	0
10	20240111	192200	2810285019	1880	1880	1880	1880	0
11	20240111	192100	2810285019	1880	1880	1880	1880	0
12	20240111	192000	2810285019	1880	1880	1880	1880	0
13	20240111	191900	2810285019	1880	1880	1880	1880	0
14	20240111	191800	2810285019	1880	1880	1880	1880	0
15	20240111	191700	2810285019	1880	1880	1880	1880	0
16	20240111	191600	2810285019	1880	1880	1880	1880	0
17	20240111	191500	2810285019	1880	1880	1880	1880	0
18	20240111	191400	2810285019	1880	1880	1880	1880	0
19	20240111	191300	2810285019	1880	1880	1880	1880	0
20	20240111	191200	2810285019	1880	1880	1880	1880	0
21	20240111	191100	2810285019	1880	1880	1880	1880	0
22	20240111	191000	2810285019	1880	1880	1880	1880	0
23	20240111	190900	2810285019	1880	1880	1880	1880	0
24	20240111	190800	2810285019	1880	1880	1880	1880	0
25	20240111	190700	2810285019	1880	1880	1880	1880	0
26	20240111	190600	2810285019	1880	1880	1880	1880	0
27	20240111	190500	2810285019	1880	1880	1880	1880	0
28	20240111	190400	2810285019	1880	1880	1880	1880	0
29	20240111	190300	2810285019	1880	1880	1880	1880	0
30	20240111	190200	2810285019	1880	1880	1880	1880	0
31	20240111	190100	2810285019	1880	1880	1880	1880	0
32	20240111	190000	2810285019	1880	1880	1880	1880	20200
33	20240111	185900	2810285019	1880	1880	1880	1880	0
34	20240111	185800	2810285019	1880	1880	1880	1880	0
35	20240111	185700	2810285019	1880	1880	1880	1880	0
36	20240111	185600	2810285019	1880	1880	1880	1880	0
37	20240111	185500	2810285019	1880	1880	1880	1880	0
38	20240111	185400	2810285019	1880	1880	1880	1880	0
39	20240111	185300	2810285019	1880	1880	1880	1880	0
40	20240111	185200	2810285019	1880	1880	1880	1880	0
41	20240111	185100	2810285019	1880	1880	1880	1880	0
42	20240111	185000	2810285019	1880	1880	1880	1880	0
43	20240111	184900	2810285019	1880	1880	1880	1880	0
44	20240111	184800	2810285019	1880	1880	1880	1880	0
45	20240111	184700	2810285019	1880	1880	1880	1880	0
46	20240111	184600	2810285019	1880	1880	1880	1880	0
47	20240111	184500	2810285019	1880	1880	1880	1880	0
48	20240111	184400	2810285019	1880	1880	1880	1880	0
49	20240111	184300	2810285019	1880	1880	1880	1880	0
50	20240111	184200	2810285019	1880	1880	1880	1880	0
51	20240111	184100	2810285019	1880	1880	1880	1880	0
52	20240111	184000	2810285019	1880	1880	1880	1880	0
53	20240111	183900	2810285019	1880	1880	1880	1880	0
54	20240111	183800	2810285019	1880	1880	1880	1880	0
55	20240111	183700	2810285019	1880	1880	1880	1880	0
56	20240111	183600	2810285019	1880	1880	1880	1880	0
57	20240111	183500	2810285019	1880	1880	1880	1880	0
58	20240111	183400	2810285019	1880	1880	1880	1880	0
59	20240111	183300	2810285019	1880	1880	1880	1880	0
60	20240111	183200	2810285019	1880	1880	1880	1880	0
61	20240111	183100	2810285019	1880	1880	1880	1880	0
62	20240111	183000	2810285019	1880	1880	1880	1880	20200
63	20240111	182900	2810285019	1880	1880	1880	1880	0
64	20240111	182800	2810285019	1880	1880	1880	1880	0
65	20240111	182700	2810285019	1880	1880	1880	1880	0
66	20240111	182600	2810285019	1880	1880	1880	1880	0
67	20240111	182500	2810285019	1880	1880	1880	1880	0
68	20240111	182400	2810285019	1880	1880	1880	1880	0
69	20240111	182300	2810285019	1880	1880	1880	1880	0
70	20240111	182200	2810285019	1880	1880	1880	1880	0
71	20240111	182100	2810285019	1880	1880	1880	1880	0
72	20240111	182000	2810285019	1880	1880	1880	1880	0
73	20240111	181900	2810285019	1880	1880	1880	1880	0
74	20240111	181800	2810285019	1880	1880	1880	1880	0
75	20240111	181700	2810285019	1880	1880	1880	1880	0
76	20240111	181600	2810285019	1880	1880	1880	1880	0
77	20240111	181500	2810285019	1880	1880	1880	1880	0
78	20240111	181400	2810285019	1880	1880	1880	1880	0
79	20240111	181300	2810285019	1880	1880	1880	1880	0
80	20240111	181200	2810285019	1880	1880	1880	1880	0
81	20240111	181100	2810285019	1880	1880	1880	1880	0
82	20240111	181000	2810285019	1880	1880	1880	1880	0
83	20240111	180900	2810285019	1880	1880	1880	1880	0
84	20240111	180800	2810285019	1880	1880	1880	1880	0
85	20240111	180700	2810285019	1880	1880	1880	1880	0
86	20240111	180600	2810285019	1880	1880	1880	1880	0
87	20240111	180500	2810285019	1880	1880	1880	1880	0
88	20240111	180400	2810285019	1880	1880	1880	1880	0
89	20240111	180300	2810285019	1880	1880	1880	1880	0
90	20240111	180200	2810285019	1880	1880	1880	1880	0
91	20240111	180100	2810285019	1880	1880	1880	1880	0
92	20240111	180000	2810285019	1880	1880	1880	1880	20200
93	20240111	175900	2810285019	1880	1880	1880	1880	0
94	20240111	175800	2810285019	1880	1880	1880	1880	0
95	20240111	175700	2810285019	1880	1880	1880	1880	0
96	20240111	175600	2810285019	1880	1880	1880	1880	0
97	20240111	175500	2810285019	1880	1880	1880	1880	0
98	20240111	175400	2810285019	1880	1880	1880	1880	0
99	20240111	175300	2810285019	1880	1880	1880	1880	0
100	20240111	175200	2810285019	1880	1880	1880	1880	0
101	20240111	175100	2810285019	1880	1880	1880	1880	0
102	20240111	175000	2810285019	1880	1880	1880	1880	0
103	20240111	174900	2810285019	1880	1880	1880	1880	0
104	20240111	174800	2810285019	1880	1880	1880	1880	0
105	20240111	174700	2810285019	1880	1880	1880	1880	0
106	20240111	174600	2810285019	1880	1880	1880	1880	0
107	20240111	174500	2810285019	1880	1880	1880	1880	0
108	20240111	174400	2810285019	1880	1880	1880	1880	0
109	20240111	174300	2810285019	1880	1880	1880	1880	0
110	20240111	174200	2810285019	1880	1880	1880	1880	0
111	20240111	174100	2810285019	1880	1880	1880	1880	0
112	20240111	174000	2810285019	1880	1880	1880	1880	0
113	20240111	173900	2810285019	1880	1880	1880	1880	0
114	20240111	173800	2810285019	1880	1880	1880	1880	0
115	20240111	173700	2810285019	1880	1880	1880	1880	0
116	20240111	173600	2810285019	1880	1880	1880	1880	0
117	20240111	173500	2810285019	1880	1880	1880	1880	0
118	20240111	173400	2810285019	1880	1880	1880	1880	0
119	20240111	173300	2810285019	1880	1880	1880	1880	0
120	20240111	173200	2810285019	1880	1880	1880	1880	0
121	20240111	173100	2810285019	1880	1880	1880	1880	0
122	20240111	173000	2810285019	1880	1880	1880	1880	20200
123	20240111	172900	2810285019	1880	1880	1880	1880	0
124	20240111	172800	2810285019	1880	1880	1880	1880	0
125	20240111	172700	2810285019	1880	1880	1880	1880	0
126	20240111	172600	2810285019	1880	1880	1880	1880	0
127	20240111	172500	2810285019	1880	1880	1880	1880	0
128	20240111	172400	2810285019	1880	1880	1880	1880	0
129	20240111	172300	2810285019	1880	1880	1880	1880	0
130	20240111	172200	2810285019	1880	1880	1880	1880	0
131	20240111	172100	2810285019	1880	1880	1880	1880	0
132	20240111	172000	2810285019	1880	1880	1880	1880	0
133	20240111	171900	2810285019	1880	1880	1880	1880	0
134	20240111	171800	2810285019	1880	1880	1880	1880	0
135	20240111	171700	2810285019	1880	1880	1880	1880	0
136	20240111	171600	2810285019	1880	1880	1880	1880	0
137	20240111	171500	2810285019	1880	1880	1880	1880	0
138	20240111	171400	2810285019	1880	1880	1880	1880	0
139	20240111	171300	2810285019	1880	1880	1880	1880	0
140	20240111	171200	2810285019	1880	1880	1880	1880	0
141	20240111	171100	2810285019	1880	1880	1880	1880	0
142	20240111	171000	2810285019	1880	1880	1880	1880	0
143	20240111	170900	2810285019	1880	1880	1880	1880	0
144	20240111	170800	2810285019	1880	1880	1880	1880	0
145	20240111	170700	2810285019	1880	1880	1880	1880	0
146	20240111	170600	2810285019	1880	1880	1880	1880	0
147	20240111	170500	2810285019	1880	1880	1880	1880	0
148	20240111	170400	2810285019	1880	1880	1880	1880	0
149	20240111	170300	2810285019	1880	1880	1880	1880	0
150	20240111	170200	2810285019	1880	1880	1880	1880	0
151	20240111	170100	2810285019	1880	1880	1880	1880	0
152	20240111	170000	2810285019	1880	1880	1880	1880	20200
153	20240111	165900	2810285019	1880	1880	1880	1880	0
154	20240111	165800	2810285019	1880	1880	1880	1880	0
155	20240111	165700	2810285019	1880	1880	1880	1880	0
156	20240111	165600	2810285019	1880	1880	1880	1880	0
157	20240111	165500	2810285019	1880	1880	1880	1880	0
158	20240111	165400	2810285019	1880	1880	1880	1880	0
159	20240111	165300	2810285019	1880	1880	1880	1880	0
160	20240111	165200	2810285019	1880	1880	1880	1880	0
161	20240111	165100	2810285019	1880	1880	1880	1880	0
162	20240111	165000	2810285019	1880	1880	1880	1880	0
163	20240111	164900	2810285019	1880	1880	1880	1880	0
164	20240111	164800	2810285019	1880	1880	1880	1880	0
165	20240111	164700	2810285019	1880	1880	1880	1880	0
166	20240111	164600	2810285019	1880	1880	1880	1880	0
167	20240111	164500	2810285019	1880	1880	1880	1880	0
168	20240111	164400	2810285019	1880	1880	1880	1880	0
169	20240111	164300	2810285019	1880	1880	1880	1880	0
170	20240111	164200	2810285019	1880	1880	1880	1880	0
171	20240111	164100	2810285019	1880	1880	1880	1880	0
172	20240111	164000	2810285019	1880	1880	1880	1880	0
173	20240111	163900	2810285019	1880	1880	1880	1880	0
174	20240111	163800	2810285019	1880	1880	1880	1880	0
175	20240111	163700	2810285019	1880	1880	1880	1880	0
176	20240111	163600	2810285019	1880	1880	1880	1880	0
177	20240111	163500	2810285019	1880	1880	1880	1880	0
178	20240111	163400	2810285019	1880	1880	1880	1880	0
179	20240111	163300	2810285019	1880	1880	1880	1880	0
180	20240111	163200	2810285019	1880	1880	1880	1880	0
181	20240111	163100	2810285019	1880	1880	1880	1880	0
182	20240111	163000	2810285019	1880	1880	1880	1880	20200
183	20240111	162900	2810285019	1880	1880	1880	1880	0
184	20240111	162800	2810285019	1880	1880	1880	1880	0
185	20240111	162700	2810285019	1880	1880	1880	1880	0
186	20240111	162600	2810285019	1880	1880	1880	1880	0
187	20240111	162500	2810285019	1880	1880	1880	1880	0
188	20240111	162400	2810285019	1880	1880	1880	1880	0
189	20240111	162300	2810285019	1880	1880	1880	1880	0
190	20240111	162200	2810285019	1880	1880	1880	1880	0
191	20240111	162100	2810285019	1880	1880	1880	1880	0
192	20240111	162000	2810285019	1880	1880	1880	1880	0
193	20240111	161900	2810285019	1880	1880	1880	1880	0
194	20240111	161800	2810285019	1880	1880	1880	1880	0
195	20240111	161700	2810285019	1880	1880	1880	1880	0
196	20240111	161600	2810285019	1880	1880	1880	1880	0
197	20240111	161500	2810285019	1880	1880	1880	1880	0
198	20240111	161400	2810285019	1880	1880	1880	1880	0
199	20240111	161300	2810285019	1880	1880	1880	1880	0
200	20240111	161200	2810285019	1880	1880	1880	1880	0
201	20240111	161100	2810285019	1880	1880	1880	1880	0
202	20240111	161000	2810285019	1880	1880	1880	1880	0
203	20240111	160900	2810285019	1880	1880	1880	1880	0
204	20240111	160800	2810285019	1880	1880	1880	1880	0
205	20240111	160700	2810285019	1880	1880	1880	1880	0
206	20240111	160600	2810285019	1880	1880	1880	1880	0
207	20240111	160500	2810285019	1880	1880	1880	1880	0
208	20240111	160400	2810285019	1880	1880	1880	1880	0
209	20240111	160300	2810285019	1880	1880	1880	1880	0
210	20240111	160200	2810285019	1880	1880	1880	1880	0
211	20240111	160100	2810285019	1880	1880	1880	1880	0
212	20240111	160000	2810285019	1880	1880	1880	1880	20200
213	20240111	155900	2810285019	1880	1880	1880	1880	0
214	20240111	155800	2810285019	1880	1880	1880	1880	0
215	20240111	155700	2810285019	1880	1880	1880	1880	0
216	20240111	155600	2810285019	1880	1880	1880	1880	0
217	20240111	155500	2810285019	1880	1880	1880	1880	0
218	20240111	155400	2810285019	1880	1880	1880	1880	0
219	20240111	155300	2810285019	1880	1880	1880	1880	0
220	20240111	155200	2810285019	1880	1880	1880	1880	0
221	20240111	155100	2810285019	1880	1880	1880	1880	0
222	20240111	155000	2810285019	1880	1880	1880	1880	0
223	20240111	154900	2810285019	1880	1880	1880	1880	0
224	20240111	154800	2810285019	1880	1880	1880	1880	0
225	20240111	154700	2810285019	1880	1880	1880	1880	0
226	20240111	154600	2810285019	1880	1880	1880	1880	0
227	20240111	154500	2810285019	1880	1880	1880	1880	0
228	20240111	154400	2810285019	1880	1880	1880	1880	0
229	20240111	154300	2810285019	1880	1880	1880	1880	0
230	20240111	154200	2810285019	1880	1880	1880	1880	0
231	20240111	154100	2810285019	1880	1880	1880	1880	0
232	20240111	154000	2810285019	1880	1880	1880	1880	0
233	20240111	153900	2810285019	1880	1880	1880	1880	0
234	20240111	153800	2810285019	1880	1880	1880	1880	0
235	20240111	153700	2810285019	1880	1880	1880	1880	0
236	20240111	153600	2810285019	1880	1880	1880	1880	0
237	20240111	153500	2810285019	1880	1880	1880	1880	0
238	20240111	153400	2810285019	1880	1880	1880	1880	0
239	20240111	153300	2810285019	1880	1880	1880	1880	0
240	20240111	153200	2810285019	1880	1880	1880	1880	0
241	20240111	153100	2810285019	1880	1880	1880	1880	0
242	20240111	153000	2810285019	1880	1880	1880	1880	40400
243	20240111	152900	2772309019	1879	1879	1879	1879	0
244	20240111	152800	2772309019	1879	1879	1879	1879	0
245	20240111	152700	2772309019	1879	1879	1879	1879	0
246	20240111	152600	2772309019	1879	1879	1879	1879	0
247	20240111	152500	2772309019	1879	1879	1879	1879	0
248	20240111	152400	2772309019	1879	1879	1879	1879	0
249	20240111	152300	2772309019	1879	1879	1879	1879	0
250	20240111	152200	2772309019	1879	1879	1879	1879	0
251	20240111	152100	2772309019	1879	1879	1879	1879	0
252	20240111	152000	2772309019	1879	1879	1879	1879	0
253	20240111	151900	2772309019	1879	1874	1879	1874	1827
254	20240111	151800	2768882381	1874	1879	1879	1873	2344
255	20240111	151700	2764490180	1875	1875	1875	1875	1705
256	20240111	151600	2761293305	1875	1877	1877	1875	2
257	20240111	151500	2761289553	1879	1877	1879	1874	5615
258	20240111	151400	2750766055	1877	1875	1880	1874	29915
259	20240111	151300	2694638206	1875	1875	1875	1874	654
260	20240111	151200	2693412474	1875	1875	1875	1874	2030
261	20240111	151100	2689607247	1875	1875	1875	1874	1566
262	20240111	151000	2686672002	1876	1876	1876	1876	102
263	20240111	150900	2686480650	1872	1875	1876	1872	3572
264	20240111	150800	2679789365	1875	1875	1875	1875	0
265	20240111	150700	2679789365	1875	1875	1876	1875	1173
266	20240111	150600	2677589976	1876	1876	1876	1875	1888
267	20240111	150500	2674049572	1876	1877	1877	1875	1903
268	20240111	150400	2670478391	1877	1878	1878	1877	3926
269	20240111	150300	2663109283	1878	1878	1878	1877	795
270	20240111	150200	2661617066	1877	1877	1878	1877	1304
271	20240111	150100	2659169457	1877	1877	1877	1877	2999
272	20240111	150000	2653540334	1878	1878	1878	1878	33
273	20240111	145900	2653478360	1878	1879	1879	1878	3920
274	20240111	145800	2646115599	1878	1877	1878	1877	1606
275	20240111	145700	2643100458	1878	1877	1878	1877	438
276	20240111	145600	2642277910	1877	1875	1877	1875	401
277	20240111	145500	2641526033	1875	1875	1875	1875	1141
278	20240111	145400	2639386658	1875	1875	1875	1875	679
279	20240111	145300	2638113533	1875	1876	1876	1875	732
280	20240111	145200	2636740796	1878	1878	1878	1878	4
281	20240111	145100	2636733284	1878	1878	1878	1878	507
282	20240111	145000	2635781138	1878	1878	1878	1878	2038
283	20240111	144900	2631953774	1878	1877	1878	1877	3
284	20240111	144800	2631948141	1876	1875	1876	1875	141
285	20240111	144700	2631683725	1875	1875	1875	1875	13
286	20240111	144600	2631659350	1875	1874	1875	1874	737
287	20240111	144500	2630277495	1875	1875	1875	1875	605
288	20240111	144400	2629143120	1875	1875	1875	1875	950
289	20240111	144300	2627361870	1874	1874	1874	1874	348
290	20240111	144200	2626709718	1879	1879	1879	1879	10
291	20240111	144100	2626690928	1874	1874	1874	1874	219
292	20240111	144000	2626280522	1874	1874	1874	1874	770
293	20240111	143900	2624837542	1874	1874	1874	1874	1201
294	20240111	143800	2622586868	1874	1874	1874	1874	419
295	20240111	143700	2621801662	1874	1874	1874	1871	875
296	20240111	143600	2620162212	1874	1874	1874	1874	661
297	20240111	143500	2618923498	1870	1873	1873	1870	5207
298	20240111	143400	2609177773	1874	1875	1875	1874	1171
299	20240111	143300	2606983307	1874	1875	1875	1874	3304
300	20240111	143200	2600790807	1875	1880	1880	1874	784
301	20240111	143100	2599318346	1880	1880	1880	1875	1111
302	20240111	143000	2597232366	1880	1880	1880	1879	1153
303	20240111	142900	2595065326	1880	1875	1880	1875	571
304	20240111	142800	2593992396	1880	1875	1880	1875	15
305	20240111	142700	2593964221	1880	1879	1880	1879	200
306	20240111	142600	2593588321	1881	1881	1881	1881	1
307	20240111	142500	2593586440	1874	1881	1881	1874	1402
308	20240111	142400	2590956885	1882	1875	1882	1875	1697
309	20240111	142300	2587771997	1881	1881	1881	1875	401
310	20240111	142200	2587018316	1875	1876	1876	1875	618
311	20240111	142100	2585859344	1876	1881	1881	1876	1068
312	20240111	142000	2583852376	1882	1882	1883	1882	3018
313	20240111	141900	2578170183	1883	1883	1883	1883	173
314	20240111	141800	2577844424	1883	1883	1883	1883	305
315	20240111	141700	2577270109	1883	1881	1883	1881	2308
316	20240111	141600	2572926636	1881	1880	1881	1880	141
317	20240111	141500	2572661445	1880	1880	1880	1880	5
318	20240111	141400	2572652045	1880	1880	1880	1880	142
319	20240111	141300	2572385085	1880	1880	1880	1880	68
320	20240111	141200	2572257245	1880	1879	1883	1879	3
321	20240111	141100	2572251603	1882	1877	1884	1876	1363
322	20240111	141000	2569691379	1877	1877	1884	1877	1338
323	20240111	140900	2567173484	1876	1884	1884	1876	250
324	20240111	140800	2566703914	1877	1884	1884	1876	1939
325	20240111	140700	2563053509	1885	1885	1885	1885	0
326	20240111	140600	2563053509	1885	1880	1885	1880	6500
327	20240111	140500	2550816108	1881	1880	1881	1880	927
328	20240111	140400	2549072925	1881	1881	1881	1881	1001
329	20240111	140300	2547190044	1878	1878	1878	1878	1500
330	20240111	140200	2544373044	1879	1876	1879	1874	5354
331	20240111	140100	2534323756	1876	1876	1877	1876	419
332	20240111	140000	2533537587	1873	1873	1876	1873	529
333	20240111	135900	2532546767	1873	1874	1874	1873	5010
334	20240111	135800	2523162651	1874	1874	1874	1874	1
335	20240111	135700	2523160777	1874	1877	1877	1874	4717
336	20240111	135600	2514317422	1876	1876	1876	1876	53
337	20240111	135500	2514217994	1878	1876	1878	1875	1279
338	20240111	135400	2511818526	1878	1878	1878	1878	100
339	20240111	135300	2511630726	1879	1881	1881	1879	5806
340	20240111	135200	2500713843	1882	1883	1883	1882	1183
341	20240111	135100	2498487327	1882	1882	1882	1882	412
342	20240111	135000	2497711943	1884	1884	1884	1884	2053
343	20240111	134900	2493844091	1884	1884	1885	1884	2777
344	20240111	134800	2488610020	1881	1882	1882	1881	382
345	20240111	134700	2487891421	1885	1883	1885	1882	4847
346	20240111	134600	2478765078	1884	1885	1887	1884	6240
347	20240111	134500	2467000918	1881	1886	1886	1881	9519
348	20240111	134400	2449086466	1885	1885	1887	1885	8852
349	20240111	134300	2432392068	1885	1880	1885	1879	2297
350	20240111	134200	2428068206	1880	1880	1880	1880	1915
351	20240111	134100	2424468006	1880	1880	1885	1880	12348
352	20240111	134000	2401227170	1880	1865	1880	1861	12966
353	20240111	133900	2376926421	1872	1853	1872	1850	20409
354	20240111	133800	2339072553	1853	1853	1853	1853	579
355	20240111	133700	2337999666	1859	1859	1860	1859	52
356	20240111	133600	2337902997	1859	1862	1862	1859	600
357	20240111	133500	2336787357	1862	1862	1862	1862	0
358	20240111	133400	2336787357	1862	1859	1862	1852	585
359	20240111	133300	2335703291	1859	1859	1859	1859	460
360	20240111	133200	2334848151	1858	1851	1858	1851	1564
361	20240111	133100	2331951748	1851	1855	1855	1851	2650
362	20240111	133000	2327046152	1855	1855	1858	1855	102
363	20240111	132900	2326856939	1858	1855	1858	1851	2494
364	20240111	132800	2322239548	1856	1857	1857	1856	2
365	20240111	132700	2322235835	1859	1859	1859	1851	626
366	20240111	132600	2321076313	1859	1858	1859	1851	24723
367	20240111	132500	2275269369	1859	1859	1859	1859	31
368	20240111	132400	2275211740	1859	1859	1859	1859	2
369	20240111	132300	2275208022	1856	1856	1856	1856	3839
370	20240111	132200	2268082838	1856	1858	1859	1856	4991
371	20240111	132100	2258812522	1858	1858	1858	1857	2271
372	20240111	132000	2254593439	1858	1860	1860	1857	2423
373	20240111	131900	2250091718	1860	1860	1862	1860	944
374	20240111	131800	2248335876	1860	1860	1860	1860	1
375	20240111	131700	2248334016	1862	1861	1862	1860	42
376	20240111	131600	2248255878	1862	1862	1862	1862	10
377	20240111	131500	2248237258	1863	1863	1863	1862	5107
378	20240111	131400	2238723269	1863	1863	1863	1858	142
379	20240111	131300	2238458913	1857	1858	1862	1857	1563
380	20240111	131200	2235555939	1861	1861	1861	1857	854
381	20240111	131100	2233968860	1858	1858	1858	1857	993
382	20240111	131000	2232123867	1858	1859	1859	1858	8669
383	20240111	130900	2216016235	1859	1861	1861	1859	2493
384	20240111	130800	2211380675	1862	1863	1863	1862	37
385	20240111	130700	2211311760	1863	1861	1863	1861	105
386	20240111	130600	2211116352	1861	1861	1861	1861	0
387	20240111	130500	2211116352	1861	1861	1861	1861	3340
388	20240111	130400	2204900612	1861	1861	1861	1861	10
389	20240111	130300	2204882002	1861	1860	1861	1860	539
390	20240111	130200	2203879329	1860	1863	1863	1860	234
391	20240111	130100	2203443783	1863	1863	1863	1863	20
392	20240111	130000	2203406523	1863	1858	1863	1858	1092
393	20240111	125900	2201372557	1858	1862	1862	1858	187
394	20240111	125800	2201024578	1863	1859	1863	1857	14384
395	20240111	125700	2174293921	1863	1863	1863	1859	7050
396	20240111	125600	2161178253	1861	1863	1863	1861	3254
397	20240111	125500	2155122455	1864	1861	1864	1861	3270
398	20240111	125400	2149036982	1861	1864	1864	1861	4449
399	20240111	125300	2140757358	1862	1864	1864	1861	7055
400	20240111	125200	2127624536	1863	1865	1865	1863	9467
401	20240111	125100	2109978527	1865	1865	1865	1865	359
402	20240111	125000	2109308992	1865	1865	1867	1864	1377
403	20240111	124900	2106741133	1865	1873	1873	1864	10776
404	20240111	124800	2086640170	1870	1870	1870	1870	0
405	20240111	124700	2086640170	1870	1867	1873	1866	2325
406	20240111	124600	2082298640	1868	1872	1872	1868	454
407	20240111	124500	2081450550	1873	1873	1873	1873	1000
408	20240111	124400	2079577550	1873	1873	1873	1873	10
409	20240111	124300	2079558820	1873	1873	1873	1873	0
410	20240111	124200	2079558820	1873	1873	1873	1873	0
411	20240111	124100	2079558820	1873	1868	1873	1868	5
412	20240111	124000	2079549465	1867	1867	1867	1867	1250
413	20240111	123900	2077215715	1867	1869	1869	1867	1000
414	20240111	123800	2075347620	1871	1868	1871	1868	1972
415	20240111	123700	2071658908	1871	1871	1871	1871	2
416	20240111	123600	2071655166	1868	1867	1868	1867	1298
417	20240111	123500	2069231300	1868	1868	1868	1868	3044
418	20240111	123400	2063545108	1868	1871	1871	1868	4198
419	20240111	123300	2055701858	1870	1870	1870	1870	641
420	20240111	123200	2054503188	1870	1870	1870	1870	1
421	20240111	123100	2054501318	1870	1870	1870	1870	586
422	20240111	123000	2053405498	1870	1870	1870	1869	2208
423	20240111	122900	2049277381	1871	1870	1871	1870	960
424	20240111	122800	2047482179	1877	1877	1877	1877	1
425	20240111	122700	2047480302	1868	1868	1868	1868	0
426	20240111	122600	2047480302	1868	1868	1868	1868	0
427	20240111	122500	2047480302	1868	1868	1868	1868	0
428	20240111	122400	2047480302	1868	1872	1872	1868	7695
429	20240111	122300	2033089520	1878	1871	1878	1869	910
430	20240111	122200	2031387478	1870	1870	1870	1870	819
431	20240111	122100	2029855948	1870	1873	1873	1870	3662
432	20240111	122000	2023003950	1874	1874	1879	1874	1544
433	20240111	121900	2020108946	1873	1873	1873	1873	48
434	20240111	121800	2020019042	1880	1880	1880	1880	58
435	20240111	121700	2019910002	1880	1880	1880	1880	1
436	20240111	121600	2019908122	1872	1874	1875	1872	2002
437	20240111	121500	2016157614	1874	1874	1880	1874	99
438	20240111	121400	2015971877	1874	1874	1874	1874	150
439	20240111	121300	2015690777	1874	1873	1874	1873	282
440	20240111	121200	2015162583	1874	1874	1874	1874	7
441	20240111	121100	2015149465	1874	1874	1874	1874	49
442	20240111	121000	2015057639	1873	1874	1874	1873	804
443	20240111	120900	2013551643	1874	1877	1877	1874	9082
444	20240111	120800	1996511656	1877	1878	1878	1877	312
445	20240111	120700	1995926031	1877	1878	1878	1877	470
446	20240111	120600	1995043822	1877	1878	1878	1877	1300
447	20240111	120500	1992602922	1877	1878	1878	1877	2093
448	20240111	120400	1988673991	1878	1878	1878	1878	607
449	20240111	120300	1987534045	1879	1879	1879	1879	959
450	20240111	120200	1985732084	1879	1879	1879	1879	0
451	20240111	120100	1985732084	1879	1879	1880	1879	873
452	20240111	120000	1984091038	1879	1879	1879	1879	100
453	20240111	115900	1983903138	1880	1877	1880	1877	701
454	20240111	115800	1982587358	1877	1880	1880	1877	1361
455	20240111	115700	1980029898	1879	1877	1879	1877	401
456	20240111	115600	1979277019	1877	1877	1877	1877	1275
457	20240111	115500	1976883844	1877	1877	1878	1877	34
458	20240111	115400	1976820025	1877	1876	1877	1876	655
459	20240111	115300	1975591244	1876	1876	1876	1876	146
460	20240111	115200	1975317348	1876	1876	1876	1876	2
461	20240111	115100	1975313596	1872	1872	1872	1872	0
462	20240111	115000	1975313596	1872	1877	1877	1872	1563
463	20240111	114900	1972387135	1877	1875	1877	1875	580
464	20240111	114800	1971298685	1877	1876	1877	1871	359
465	20240111	114700	1970626706	1871	1871	1876	1871	282
466	20240111	114600	1970099074	1871	1875	1875	1871	151
467	20240111	114500	1969815953	1875	1869	1875	1869	2201
468	20240111	114400	1965702278	1875	1868	1875	1868	4
469	20240111	114300	1965694788	1868	1870	1870	1868	6875
470	20240111	114200	1952845023	1870	1871	1871	1869	6008
471	20240111	114100	1941611044	1872	1872	1872	1872	0
472	20240111	114000	1941611044	1872	1872	1872	1870	90
473	20240111	113900	1941442664	1872	1872	1872	1870	2271
474	20240111	113800	1937194900	1872	1876	1876	1872	5173
475	20240111	113700	1927502252	1878	1879	1879	1878	33
476	20240111	113600	1927440260	1879	1876	1879	1876	1059
477	20240111	113500	1925453573	1876	1880	1880	1876	1066
478	20240111	113400	1923452146	1880	1882	1882	1880	39
479	20240111	113300	1923378806	1882	1878	1882	1878	581
480	20240111	113200	1922285764	1882	1880	1882	1880	3
481	20240111	113100	1922280122	1882	1882	1882	1882	101
482	20240111	113000	1922090040	1882	1874	1882	1874	307
483	20240111	112900	1921513885	1874	1878	1878	1874	152
484	20240111	112800	1921229017	1878	1878	1878	1878	1214
485	20240111	112700	1918949125	1878	1878	1878	1878	1707
486	20240111	112600	1915743379	1878	1872	1878	1872	400
487	20240111	112500	1914994525	1872	1870	1872	1870	2007
488	20240111	112400	1911241433	1872	1873	1873	1872	1467
489	20240111	112300	1908494536	1872	1872	1872	1870	246
490	20240111	112200	1908034222	1872	1871	1872	1870	899
491	20240111	112100	1906352353	1870	1872	1872	1870	267
492	20240111	112000	1905852902	1870	1873	1873	1870	2911
493	20240111	111900	1900408519	1871	1871	1871	1871	1214
494	20240111	111800	1898137125	1873	1873	1874	1872	3416
495	20240111	111700	1891740143	1874	1878	1878	1873	338
496	20240111	111600	1891105565	1874	1875	1875	1873	1651
497	20240111	111500	1888011355	1879	1880	1880	1873	2201
498	20240111	111400	1883885734	1880	1880	1880	1880	500
499	20240111	111300	1882945734	1880	1880	1880	1880	0
500	20240111	111200	1882945734	1880	1875	1880	1874	627
501	20240111	111100	1881770562	1874	1880	1880	1874	180
502	20240111	111000	1881433230	1874	1873	1874	1873	374
503	20240111	110900	1880732647	1880	1874	1880	1873	971
504	20240111	110800	1878913128	1874	1877	1877	1873	15794
505	20240111	110700	1849318170	1877	1880	1881	1877	9290
506	20240111	110600	1831860965	1880	1882	1882	1880	122
507	20240111	110500	1831631586	1882	1882	1882	1882	1320
508	20240111	110400	1829147346	1883	1884	1884	1883	1499
509	20240111	110300	1826324580	1885	1886	1886	1885	265
510	20240111	110200	1825825054	1886	1887	1887	1886	233
511	20240111	110100	1825385526	1887	1887	1887	1882	64
512	20240111	110000	1825265063	1882	1880	1882	1879	1964
513	20240111	105900	1821569438	1882	1882	1882	1879	2053
514	20240111	105800	1817709751	1882	1886	1887	1882	951
515	20240111	105700	1815917059	1887	1879	1887	1879	29
516	20240111	105600	1815862553	1888	1880	1888	1880	48
517	20240111	105500	1815771977	1878	1880	1880	1877	7958
518	20240111	105400	1800821985	1888	1887	1888	1880	119
519	20240111	105300	1800598053	1880	1888	1888	1880	600
520	20240111	105200	1799467668	1890	1889	1890	1882	13920
521	20240111	105100	1773249734	1889	1888	1889	1887	829
522	20240111	105000	1771685349	1890	1891	1891	1890	645
523	20240111	104900	1770466166	1891	1890	1891	1890	643
524	20240111	104800	1769250373	1891	1891	1891	1887	380
525	20240111	104700	1768532233	1891	1890	1891	1885	1173
526	20240111	104600	1766316843	1890	1891	1891	1890	855
527	20240111	104500	1764700189	1890	1885	1891	1885	4369
528	20240111	104400	1756455579	1885	1883	1885	1882	6961
529	20240111	104300	1743347965	1883	1882	1883	1882	611
530	20240111	104200	1742198062	1882	1882	1882	1876	1340
531	20240111	104100	1739683182	1883	1883	1883	1876	429
532	20240111	104000	1738877912	1883	1882	1883	1881	442
533	20240111	103900	1738046078	1882	1882	1882	1882	1101
534	20240111	103800	1735973996	1883	1881	1883	1881	900
535	20240111	103700	1734280196	1874	1881	1882	1874	377
536	20240111	103600	1733573054	1874	1882	1883	1874	5578
537	20240111	103500	1723084637	1882	1881	1883	1874	2695
538	20240111	103400	1718019611	1881	1876	1881	1873	609
539	20240111	103300	1716877683	1883	1875	1883	1875	7443
540	20240111	103200	1702897642	1874	1871	1874	1870	7910
541	20240111	103100	1688081635	1872	1866	1872	1865	3771
542	20240111	103000	1681041169	1869	1869	1869	1865	1288
543	20240111	102900	1678637290	1869	1869	1869	1869	565
544	20240111	102800	1677581305	1869	1868	1869	1865	3031
545	20240111	102700	1671923836	1870	1872	1872	1869	6984
546	20240111	102600	1658863359	1873	1874	1874	1867	6018
547	20240111	102500	1647610627	1875	1874	1875	1874	11
548	20240111	102400	1647590012	1874	1868	1875	1867	6838
549	20240111	102300	1634810794	1873	1863	1873	1861	7992
550	20240111	102200	1619921908	1868	1870	1870	1863	2632
551	20240111	102100	1615016651	1870	1870	1870	1863	7226
552	20240111	102000	1601530732	1870	1876	1876	1870	12120
553	20240111	101900	1578842255	1877	1881	1882	1876	1617
554	20240111	101800	1575805751	1882	1882	1884	1870	4358
555	20240111	101700	1567634365	1874	1877	1880	1874	16292
556	20240111	101600	1537074580	1880	1885	1890	1877	3116
557	20240111	101500	1531206065	1885	1885	1885	1885	117
558	20240111	101400	1530985520	1876	1887	1889	1876	6070
559	20240111	101300	1519579728	1889	1895	1897	1880	27146
560	20240111	101200	1468384570	1895	1897	1897	1895	1201
561	20240111	101100	1466108519	1897	1902	1903	1897	5917
562	20240111	101000	1454865089	1902	1902	1905	1900	4171
563	20240111	100900	1446933045	1902	1900	1902	1900	2239
564	20240111	100800	1442678941	1900	1902	1905	1896	14266
565	20240111	100700	1415545471	1894	1894	1900	1892	10575
566	20240111	100600	1395492161	1894	1895	1895	1894	2177
567	20240111	100500	1391367159	1896	1896	1896	1895	2855
568	20240111	100400	1385954991	1896	1888	1896	1888	608
569	20240111	100300	1384803389	1888	1897	1897	1888	9774
570	20240111	100200	1366314213	1897	1900	1900	1897	593
571	20240111	100100	1365188170	1900	1901	1901	1892	5704
572	20240111	100000	1354359167	1902	1891	1902	1891	4886
573	20240111	095900	1345108616	1892	1894	1894	1892	3764
574	20240111	095800	1337981274	1894	1899	1900	1894	818
575	20240111	095700	1336430692	1900	1900	1902	1899	6678
576	20240111	095600	1323742496	1900	1899	1901	1899	5046
577	20240111	095500	1314152886	1901	1901	1901	1901	331
578	20240111	095400	1313523655	1901	1894	1902	1892	5005
579	20240111	095300	1304039282	1901	1902	1902	1891	11709
580	20240111	095200	1281794999	1891	1904	1904	1890	5050
581	20240111	095100	1272239153	1890	1895	1905	1887	3022
582	20240111	095000	1266492848	1895	1897	1900	1885	19571
583	20240111	094900	1229445098	1897	1900	1900	1894	4054
584	20240111	094800	1221758990	1900	1907	1908	1893	3595
585	20240111	094700	1214936876	1908	1889	1909	1885	12423
586	20240111	094600	1191345828	1889	1900	1900	1889	14649
587	20240111	094500	1163648966	1900	1905	1909	1891	20700
588	20240111	094400	1124309139	1910	1915	1917	1903	23862
589	20240111	094300	1078726005	1916	1921	1926	1910	48299
590	20240111	094200	986131171	1921	1902	1940	1902	77436
591	20240111	094100	837354787	1906	1906	1909	1901	9643
592	20240111	094000	818975432	1907	1901	1907	1900	12659
593	20240111	093900	794856763	1901	1909	1911	1883	31611
594	20240111	093800	734529318	1909	1910	1911	1899	31903
595	20240111	093700	673722519	1908	1885	1915	1885	67299
596	20240111	093600	545776521	1885	1886	1886	1885	102
597	20240111	093500	545584249	1887	1876	1887	1876	678
598	20240111	093400	544308690	1886	1886	1887	1876	1290
599	20240111	093300	541875071	1887	1887	1888	1876	2441
600	20240111	093200	537278134	1888	1879	1888	1876	2616
601	20240111	093100	532367500	1879	1887	1888	1879	13193
602	20240111	093000	507555414	1888	1880	1889	1879	389
603	20240111	092900	506823310	1889	1886	1889	1879	2445
604	20240111	092800	502209409	1879	1885	1890	1879	9745
605	20240111	092700	483883996	1891	1890	1892	1889	8330
606	20240111	092600	468143051	1890	1891	1891	1889	6765
607	20240111	092500	455356751	1891	1888	1895	1888	6926
608	20240111	092400	442263325	1888	1892	1892	1877	6591
609	20240111	092300	429827532	1892	1890	1896	1890	16909
610	20240111	092200	397794393	1894	1886	1895	1886	27262
611	20240111	092100	346261612	1885	1877	1885	1877	6757
612	20240111	092000	333544023	1877	1873	1877	1873	7725
613	20240111	091900	319060997	1873	1873	1873	1863	1797
614	20240111	091800	315708614	1864	1864	1866	1864	3017
615	20240111	091700	310084724	1864	1874	1874	1864	1500
616	20240111	091600	307274591	1874	1872	1876	1862	5911
617	20240111	091500	296233933	1863	1870	1872	1862	9460
618	20240111	091400	278546609	1870	1876	1876	1870	4234
619	20240111	091300	270616976	1876	1889	1889	1874	11779
620	20240111	091200	248429861	1889	1884	1889	1880	12127
621	20240111	091100	225574401	1884	1880	1884	1875	4666
622	20240111	091000	216795758	1880	1857	1880	1856	11051
623	20240111	090900	196148262	1846	1857	1857	1845	574
624	20240111	090800	195087359	1858	1852	1858	1842	7663
625	20240111	090700	180893226	1850	1842	1850	1839	17714
626	20240111	090600	148271358	1849	1850	1853	1842	4886
627	20240111	090500	139247919	1850	1853	1853	1850	411
628	20240111	090400	138486480	1853	1846	1854	1840	10145
629	20240111	090300	119799111	1854	1848	1854	1840	10773
630	20240111	090200	99924764	1848	1857	1858	1848	4665
631	20240111	090100	91265013	1857	1874	1874	1820	21823
632	20240111	090000	51030696	1861	1874	1875	1860	27273