KissMeData/277410/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210000	893572276	1865	1865	1865	1865	10161
3	20240116	205900	893572276	1865	1865	1865	1865	0
4	20240116	205800	893572276	1865	1865	1865	1865	0
5	20240116	205700	893572276	1865	1865	1865	1865	0
6	20240116	205600	893572276	1865	1865	1865	1865	0
7	20240116	205500	893572276	1865	1865	1865	1865	0
8	20240116	205400	893572276	1865	1865	1865	1865	0
9	20240116	205300	893572276	1865	1865	1865	1865	0
10	20240116	205200	893572276	1865	1865	1865	1865	0
11	20240116	205100	893572276	1865	1865	1865	1865	0
12	20240116	205000	893572276	1865	1865	1865	1865	0
13	20240116	204900	893572276	1865	1865	1865	1865	0
14	20240116	204800	893572276	1865	1865	1865	1865	0
15	20240116	204700	893572276	1865	1865	1865	1865	0
16	20240116	204600	893572276	1865	1865	1865	1865	0
17	20240116	204500	893572276	1865	1865	1865	1865	0
18	20240116	204400	893572276	1865	1865	1865	1865	0
19	20240116	204300	893572276	1865	1865	1865	1865	0
20	20240116	204200	893572276	1865	1865	1865	1865	0
21	20240116	204100	893572276	1865	1865	1865	1865	0
22	20240116	204000	893572276	1865	1865	1865	1865	0
23	20240116	203900	893572276	1865	1865	1865	1865	0
24	20240116	203800	893572276	1865	1865	1865	1865	0
25	20240116	203700	893572276	1865	1865	1865	1865	0
26	20240116	203600	893572276	1865	1865	1865	1865	0
27	20240116	203500	893572276	1865	1865	1865	1865	0
28	20240116	203400	893572276	1865	1865	1865	1865	0
29	20240116	203300	893572276	1865	1865	1865	1865	0
30	20240116	203200	893572276	1865	1865	1865	1865	0
31	20240116	203100	893572276	1865	1865	1865	1865	0
32	20240116	203000	893572276	1865	1865	1865	1865	10161
33	20240116	202900	893572276	1865	1865	1865	1865	0
34	20240116	202800	893572276	1865	1865	1865	1865	0
35	20240116	202700	893572276	1865	1865	1865	1865	0
36	20240116	202600	893572276	1865	1865	1865	1865	0
37	20240116	202500	893572276	1865	1865	1865	1865	0
38	20240116	202400	893572276	1865	1865	1865	1865	0
39	20240116	202300	893572276	1865	1865	1865	1865	0
40	20240116	202200	893572276	1865	1865	1865	1865	0
41	20240116	202100	893572276	1865	1865	1865	1865	0
42	20240116	202000	893572276	1865	1865	1865	1865	0
43	20240116	201900	893572276	1865	1865	1865	1865	0
44	20240116	201800	893572276	1865	1865	1865	1865	0
45	20240116	201700	893572276	1865	1865	1865	1865	0
46	20240116	201600	893572276	1865	1865	1865	1865	0
47	20240116	201500	893572276	1865	1865	1865	1865	0
48	20240116	201400	893572276	1865	1865	1865	1865	0
49	20240116	201300	893572276	1865	1865	1865	1865	0
50	20240116	201200	893572276	1865	1865	1865	1865	0
51	20240116	201100	893572276	1865	1865	1865	1865	0
52	20240116	201000	893572276	1865	1865	1865	1865	0
53	20240116	200900	893572276	1865	1865	1865	1865	0
54	20240116	200800	893572276	1865	1865	1865	1865	0
55	20240116	200700	893572276	1865	1865	1865	1865	0
56	20240116	200600	893572276	1865	1865	1865	1865	0
57	20240116	200500	893572276	1865	1865	1865	1865	0
58	20240116	200400	893572276	1865	1865	1865	1865	0
59	20240116	200300	893572276	1865	1865	1865	1865	0
60	20240116	200200	893572276	1865	1865	1865	1865	0
61	20240116	200100	893572276	1865	1865	1865	1865	0
62	20240116	200000	893572276	1865	1865	1865	1865	10161
63	20240116	195900	893572276	1865	1865	1865	1865	0
64	20240116	195800	893572276	1865	1865	1865	1865	0
65	20240116	195700	893572276	1865	1865	1865	1865	0
66	20240116	195600	893572276	1865	1865	1865	1865	0
67	20240116	195500	893572276	1865	1865	1865	1865	0
68	20240116	195400	893572276	1865	1865	1865	1865	0
69	20240116	195300	893572276	1865	1865	1865	1865	0
70	20240116	195200	893572276	1865	1865	1865	1865	0
71	20240116	195100	893572276	1865	1865	1865	1865	0
72	20240116	195000	893572276	1865	1865	1865	1865	0
73	20240116	194900	893572276	1865	1865	1865	1865	0
74	20240116	194800	893572276	1865	1865	1865	1865	0
75	20240116	194700	893572276	1865	1865	1865	1865	0
76	20240116	194600	893572276	1865	1865	1865	1865	0
77	20240116	194500	893572276	1865	1865	1865	1865	0
78	20240116	194400	893572276	1865	1865	1865	1865	0
79	20240116	194300	893572276	1865	1865	1865	1865	0
80	20240116	194200	893572276	1865	1865	1865	1865	0
81	20240116	194100	893572276	1865	1865	1865	1865	0
82	20240116	194000	893572276	1865	1865	1865	1865	0
83	20240116	193900	893572276	1865	1865	1865	1865	0
84	20240116	193800	893572276	1865	1865	1865	1865	0
85	20240116	193700	893572276	1865	1865	1865	1865	0
86	20240116	193600	893572276	1865	1865	1865	1865	0
87	20240116	193500	893572276	1865	1865	1865	1865	0
88	20240116	193400	893572276	1865	1865	1865	1865	0
89	20240116	193300	893572276	1865	1865	1865	1865	0
90	20240116	193200	893572276	1865	1865	1865	1865	0
91	20240116	193100	893572276	1865	1865	1865	1865	0
92	20240116	193000	893572276	1865	1865	1865	1865	10161
93	20240116	192900	893572276	1865	1865	1865	1865	0
94	20240116	192800	893572276	1865	1865	1865	1865	0
95	20240116	192700	893572276	1865	1865	1865	1865	0
96	20240116	192600	893572276	1865	1865	1865	1865	0
97	20240116	192500	893572276	1865	1865	1865	1865	0
98	20240116	192400	893572276	1865	1865	1865	1865	0
99	20240116	192300	893572276	1865	1865	1865	1865	0
100	20240116	192200	893572276	1865	1865	1865	1865	0
101	20240116	192100	893572276	1865	1865	1865	1865	0
102	20240116	192000	893572276	1865	1865	1865	1865	0
103	20240116	191900	893572276	1865	1865	1865	1865	0
104	20240116	191800	893572276	1865	1865	1865	1865	0
105	20240116	191700	893572276	1865	1865	1865	1865	0
106	20240116	191600	893572276	1865	1865	1865	1865	0
107	20240116	191500	893572276	1865	1865	1865	1865	0
108	20240116	191400	893572276	1865	1865	1865	1865	0
109	20240116	191300	893572276	1865	1865	1865	1865	0
110	20240116	191200	893572276	1865	1865	1865	1865	0
111	20240116	191100	893572276	1865	1865	1865	1865	0
112	20240116	191000	893572276	1865	1865	1865	1865	0
113	20240116	190900	893572276	1865	1865	1865	1865	0
114	20240116	190800	893572276	1865	1865	1865	1865	0
115	20240116	190700	893572276	1865	1865	1865	1865	0
116	20240116	190600	893572276	1865	1865	1865	1865	0
117	20240116	190500	893572276	1865	1865	1865	1865	0
118	20240116	190400	893572276	1865	1865	1865	1865	0
119	20240116	190300	893572276	1865	1865	1865	1865	0
120	20240116	190200	893572276	1865	1865	1865	1865	0
121	20240116	190100	893572276	1865	1865	1865	1865	0
122	20240116	190000	893572276	1865	1865	1865	1865	10161
123	20240116	185900	893572276	1865	1865	1865	1865	0
124	20240116	185800	893572276	1865	1865	1865	1865	0
125	20240116	185700	893572276	1865	1865	1865	1865	0
126	20240116	185600	893572276	1865	1865	1865	1865	0
127	20240116	185500	893572276	1865	1865	1865	1865	0
128	20240116	185400	893572276	1865	1865	1865	1865	0
129	20240116	185300	893572276	1865	1865	1865	1865	0
130	20240116	185200	893572276	1865	1865	1865	1865	0
131	20240116	185100	893572276	1865	1865	1865	1865	0
132	20240116	185000	893572276	1865	1865	1865	1865	0
133	20240116	184900	893572276	1865	1865	1865	1865	0
134	20240116	184800	893572276	1865	1865	1865	1865	0
135	20240116	184700	893572276	1865	1865	1865	1865	0
136	20240116	184600	893572276	1865	1865	1865	1865	0
137	20240116	184500	893572276	1865	1865	1865	1865	0
138	20240116	184400	893572276	1865	1865	1865	1865	0
139	20240116	184300	893572276	1865	1865	1865	1865	0
140	20240116	184200	893572276	1865	1865	1865	1865	0
141	20240116	184100	893572276	1865	1865	1865	1865	0
142	20240116	184000	893572276	1865	1865	1865	1865	0
143	20240116	183900	893572276	1865	1865	1865	1865	0
144	20240116	183800	893572276	1865	1865	1865	1865	0
145	20240116	183700	893572276	1865	1865	1865	1865	0
146	20240116	183600	893572276	1865	1865	1865	1865	0
147	20240116	183500	893572276	1865	1865	1865	1865	0
148	20240116	183400	893572276	1865	1865	1865	1865	0
149	20240116	183300	893572276	1865	1865	1865	1865	0
150	20240116	183200	893572276	1865	1865	1865	1865	0
151	20240116	183100	893572276	1865	1865	1865	1865	0
152	20240116	183000	893572276	1865	1865	1865	1865	10161
153	20240116	182900	893572276	1865	1865	1865	1865	0
154	20240116	182800	893572276	1865	1865	1865	1865	0
155	20240116	182700	893572276	1865	1865	1865	1865	0
156	20240116	182600	893572276	1865	1865	1865	1865	0
157	20240116	182500	893572276	1865	1865	1865	1865	0
158	20240116	182400	893572276	1865	1865	1865	1865	0
159	20240116	182300	893572276	1865	1865	1865	1865	0
160	20240116	182200	893572276	1865	1865	1865	1865	0
161	20240116	182100	893572276	1865	1865	1865	1865	0
162	20240116	182000	893572276	1865	1865	1865	1865	0
163	20240116	181900	893572276	1865	1865	1865	1865	0
164	20240116	181800	893572276	1865	1865	1865	1865	0
165	20240116	181700	893572276	1865	1865	1865	1865	0
166	20240116	181600	893572276	1865	1865	1865	1865	0
167	20240116	181500	893572276	1865	1865	1865	1865	0
168	20240116	181400	893572276	1865	1865	1865	1865	0
169	20240116	181300	893572276	1865	1865	1865	1865	0
170	20240116	181200	893572276	1865	1865	1865	1865	0
171	20240116	181100	893572276	1865	1865	1865	1865	0
172	20240116	181000	893572276	1865	1865	1865	1865	0
173	20240116	180900	893572276	1865	1865	1865	1865	0
174	20240116	180800	893572276	1865	1865	1865	1865	0
175	20240116	180700	893572276	1865	1865	1865	1865	0
176	20240116	180600	893572276	1865	1865	1865	1865	0
177	20240116	180500	893572276	1865	1865	1865	1865	0
178	20240116	180400	893572276	1865	1865	1865	1865	0
179	20240116	180300	893572276	1865	1865	1865	1865	0
180	20240116	180200	893572276	1865	1865	1865	1865	0
181	20240116	180100	893572276	1865	1865	1865	1865	0
182	20240116	180000	893572276	1865	1865	1865	1865	10161
183	20240116	175900	893572276	1865	1865	1865	1865	0
184	20240116	175800	893572276	1865	1865	1865	1865	0
185	20240116	175700	893572276	1865	1865	1865	1865	0
186	20240116	175600	893572276	1865	1865	1865	1865	0
187	20240116	175500	893572276	1865	1865	1865	1865	0
188	20240116	175400	893572276	1865	1865	1865	1865	0
189	20240116	175300	893572276	1865	1865	1865	1865	0
190	20240116	175200	893572276	1865	1865	1865	1865	0
191	20240116	175100	893572276	1865	1865	1865	1865	0
192	20240116	175000	893572276	1865	1865	1865	1865	0
193	20240116	174900	893572276	1865	1865	1865	1865	0
194	20240116	174800	893572276	1865	1865	1865	1865	0
195	20240116	174700	893572276	1865	1865	1865	1865	0
196	20240116	174600	893572276	1865	1865	1865	1865	0
197	20240116	174500	893572276	1865	1865	1865	1865	0
198	20240116	174400	893572276	1865	1865	1865	1865	0
199	20240116	174300	893572276	1865	1865	1865	1865	0
200	20240116	174200	893572276	1865	1865	1865	1865	0
201	20240116	174100	893572276	1865	1865	1865	1865	0
202	20240116	174000	893572276	1865	1865	1865	1865	0
203	20240116	173900	893572276	1865	1865	1865	1865	0
204	20240116	173800	893572276	1865	1865	1865	1865	0
205	20240116	173700	893572276	1865	1865	1865	1865	0
206	20240116	173600	893572276	1865	1865	1865	1865	0
207	20240116	173500	893572276	1865	1865	1865	1865	0
208	20240116	173400	893572276	1865	1865	1865	1865	0
209	20240116	173300	893572276	1865	1865	1865	1865	0
210	20240116	173200	893572276	1865	1865	1865	1865	0
211	20240116	173100	893572276	1865	1865	1865	1865	0
212	20240116	173000	893572276	1865	1865	1865	1865	10161
213	20240116	172900	893572276	1865	1865	1865	1865	0
214	20240116	172800	893572276	1865	1865	1865	1865	0
215	20240116	172700	893572276	1865	1865	1865	1865	0
216	20240116	172600	893572276	1865	1865	1865	1865	0
217	20240116	172500	893572276	1865	1865	1865	1865	0
218	20240116	172400	893572276	1865	1865	1865	1865	0
219	20240116	172300	893572276	1865	1865	1865	1865	0
220	20240116	172200	893572276	1865	1865	1865	1865	0
221	20240116	172100	893572276	1865	1865	1865	1865	0
222	20240116	172000	893572276	1865	1865	1865	1865	0
223	20240116	171900	893572276	1865	1865	1865	1865	0
224	20240116	171800	893572276	1865	1865	1865	1865	0
225	20240116	171700	893572276	1865	1865	1865	1865	0
226	20240116	171600	893572276	1865	1865	1865	1865	0
227	20240116	171500	893572276	1865	1865	1865	1865	0
228	20240116	171400	893572276	1865	1865	1865	1865	0
229	20240116	171300	893572276	1865	1865	1865	1865	0
230	20240116	171200	893572276	1865	1865	1865	1865	0
231	20240116	171100	893572276	1865	1865	1865	1865	0
232	20240116	171000	893572276	1865	1865	1865	1865	0
233	20240116	170900	893572276	1865	1865	1865	1865	0
234	20240116	170800	893572276	1865	1865	1865	1865	0
235	20240116	170700	893572276	1865	1865	1865	1865	0
236	20240116	170600	893572276	1865	1865	1865	1865	0
237	20240116	170500	893572276	1865	1865	1865	1865	0
238	20240116	170400	893572276	1865	1865	1865	1865	0
239	20240116	170300	893572276	1865	1865	1865	1865	0
240	20240116	170200	893572276	1865	1865	1865	1865	0
241	20240116	170100	893572276	1865	1865	1865	1865	0
242	20240116	170000	893572276	1865	1865	1865	1865	10161
243	20240116	165900	893572276	1865	1865	1865	1865	0
244	20240116	165800	893572276	1865	1865	1865	1865	0
245	20240116	165700	893572276	1865	1865	1865	1865	0
246	20240116	165600	893572276	1865	1865	1865	1865	0
247	20240116	165500	893572276	1865	1865	1865	1865	0
248	20240116	165400	893572276	1865	1865	1865	1865	0
249	20240116	165300	893572276	1865	1865	1865	1865	0
250	20240116	165200	893572276	1865	1865	1865	1865	0
251	20240116	165100	893572276	1865	1865	1865	1865	0
252	20240116	165000	893572276	1865	1865	1865	1865	0
253	20240116	164900	893572276	1865	1865	1865	1865	0
254	20240116	164800	893572276	1865	1865	1865	1865	0
255	20240116	164700	893572276	1865	1865	1865	1865	0
256	20240116	164600	893572276	1865	1865	1865	1865	0
257	20240116	164500	893572276	1865	1865	1865	1865	0
258	20240116	164400	893572276	1865	1865	1865	1865	0
259	20240116	164300	893572276	1865	1865	1865	1865	0
260	20240116	164200	893572276	1865	1865	1865	1865	0
261	20240116	164100	893572276	1865	1865	1865	1865	0
262	20240116	164000	893572276	1865	1865	1865	1865	0
263	20240116	163900	893572276	1865	1865	1865	1865	0
264	20240116	163800	893572276	1865	1865	1865	1865	0
265	20240116	163700	893572276	1865	1865	1865	1865	0
266	20240116	163600	893572276	1865	1865	1865	1865	0
267	20240116	163500	893572276	1865	1865	1865	1865	0
268	20240116	163400	893572276	1865	1865	1865	1865	0
269	20240116	163300	893572276	1865	1865	1865	1865	0
270	20240116	163200	893572276	1865	1865	1865	1865	0
271	20240116	163100	893572276	1865	1865	1865	1865	0
272	20240116	163000	893572276	1865	1865	1865	1865	10161
273	20240116	162900	893572276	1865	1865	1865	1865	0
274	20240116	162800	893572276	1865	1865	1865	1865	0
275	20240116	162700	893572276	1865	1865	1865	1865	0
276	20240116	162600	893572276	1865	1865	1865	1865	0
277	20240116	162500	893572276	1865	1865	1865	1865	0
278	20240116	162400	893572276	1865	1865	1865	1865	0
279	20240116	162300	893572276	1865	1865	1865	1865	0
280	20240116	162200	893572276	1865	1865	1865	1865	0
281	20240116	162100	893572276	1865	1865	1865	1865	0
282	20240116	162000	893572276	1865	1865	1865	1865	0
283	20240116	161900	893572276	1865	1865	1865	1865	0
284	20240116	161800	893572276	1865	1865	1865	1865	0
285	20240116	161700	893572276	1865	1865	1865	1865	0
286	20240116	161600	893572276	1865	1865	1865	1865	0
287	20240116	161500	893572276	1865	1865	1865	1865	0
288	20240116	161400	893572276	1865	1865	1865	1865	0
289	20240116	161300	893572276	1865	1865	1865	1865	0
290	20240116	161200	893572276	1865	1865	1865	1865	0
291	20240116	161100	893572276	1865	1865	1865	1865	0
292	20240116	161000	893572276	1865	1865	1865	1865	0
293	20240116	160900	893572276	1865	1865	1865	1865	0
294	20240116	160800	893572276	1865	1865	1865	1865	0
295	20240116	160700	893572276	1865	1865	1865	1865	0
296	20240116	160600	893572276	1865	1865	1865	1865	0
297	20240116	160500	893572276	1865	1865	1865	1865	0
298	20240116	160400	893572276	1865	1865	1865	1865	0
299	20240116	160300	893572276	1865	1865	1865	1865	0
300	20240116	160200	893572276	1865	1865	1865	1865	0
301	20240116	160100	893572276	1865	1865	1865	1865	0
302	20240116	160000	893572276	1865	1865	1865	1865	10161
303	20240116	155900	893572276	1865	1865	1865	1865	0
304	20240116	155800	893572276	1865	1865	1865	1865	0
305	20240116	155700	893572276	1865	1865	1865	1865	0
306	20240116	155600	893572276	1865	1865	1865	1865	0
307	20240116	155500	893572276	1865	1865	1865	1865	0
308	20240116	155400	893572276	1865	1865	1865	1865	0
309	20240116	155300	893572276	1865	1865	1865	1865	0
310	20240116	155200	893572276	1865	1865	1865	1865	0
311	20240116	155100	893572276	1865	1865	1865	1865	0
312	20240116	155000	893572276	1865	1865	1865	1865	0
313	20240116	154900	893572276	1865	1865	1865	1865	0
314	20240116	154800	893572276	1865	1865	1865	1865	0
315	20240116	154700	893572276	1865	1865	1865	1865	0
316	20240116	154600	893572276	1865	1865	1865	1865	0
317	20240116	154500	893572276	1865	1865	1865	1865	0
318	20240116	154400	893572276	1865	1865	1865	1865	0
319	20240116	154300	893572276	1865	1865	1865	1865	0
320	20240116	154200	893572276	1865	1865	1865	1865	0
321	20240116	154100	893572276	1865	1865	1865	1865	0
322	20240116	154000	893572276	1865	1865	1865	1865	0
323	20240116	153900	893572276	1865	1865	1865	1865	0
324	20240116	153800	893572276	1865	1865	1865	1865	0
325	20240116	153700	893572276	1865	1865	1865	1865	0
326	20240116	153600	893572276	1865	1865	1865	1865	0
327	20240116	153500	893572276	1865	1865	1865	1865	0
328	20240116	153400	893572276	1865	1865	1865	1865	0
329	20240116	153300	893572276	1865	1865	1865	1865	0
330	20240116	153200	893572276	1865	1865	1865	1865	0
331	20240116	153100	893572276	1865	1865	1865	1865	0
332	20240116	153000	893572276	1865	1865	1865	1865	20322
333	20240116	152900	874622011	1864	1864	1864	1864	0
334	20240116	152800	874622011	1864	1864	1864	1864	0
335	20240116	152700	874622011	1864	1864	1864	1864	0
336	20240116	152600	874622011	1864	1864	1864	1864	0
337	20240116	152500	874622011	1864	1864	1864	1864	0
338	20240116	152400	874622011	1864	1864	1864	1864	0
339	20240116	152300	874622011	1864	1864	1864	1864	0
340	20240116	152200	874622011	1864	1864	1864	1864	0
341	20240116	152100	874622011	1864	1864	1864	1864	0
342	20240116	152000	874622011	1864	1864	1864	1864	0
343	20240116	151900	874622011	1864	1865	1870	1864	7891
344	20240116	151800	859905158	1865	1870	1870	1865	528
345	20240116	151700	858919920	1872	1872	1872	1872	0
346	20240116	151600	858919920	1872	1872	1872	1872	1
347	20240116	151500	858918048	1873	1869	1873	1864	13383
348	20240116	151400	833951562	1872	1871	1872	1870	853
349	20240116	151300	832355511	1871	1871	1871	1871	2
350	20240116	151200	832351769	1874	1874	1874	1874	20
351	20240116	151100	832314289	1874	1874	1874	1874	158
352	20240116	151000	832018197	1874	1866	1874	1866	46
353	20240116	150900	831932233	1865	1868	1868	1865	5800
354	20240116	150800	821114007	1867	1869	1869	1867	6141
355	20240116	150700	809645353	1876	1876	1876	1876	1
356	20240116	150600	809643477	1868	1875	1875	1868	9758
357	20240116	150500	791415313	1879	1871	1879	1868	29694
358	20240116	150400	735895707	1879	1872	1879	1871	3510
359	20240116	150300	729326690	1872	1879	1879	1872	108
360	20240116	150200	729124499	1872	1872	1872	1872	0
361	20240116	150100	729124499	1872	1873	1873	1872	2960
362	20240116	150000	723580906	1873	1873	1873	1873	0
363	20240116	145900	723580906	1873	1873	1873	1873	0
364	20240116	145800	723580906	1873	1873	1873	1873	900
365	20240116	145700	721895206	1880	1874	1880	1874	212
366	20240116	145600	721497912	1875	1875	1875	1875	53
367	20240116	145500	721398537	1873	1875	1875	1873	957
368	20240116	145400	719605328	1880	1880	1880	1880	2
369	20240116	145300	719601568	1875	1875	1875	1875	151
370	20240116	145200	719318443	1873	1873	1873	1873	0
371	20240116	145100	719318443	1873	1873	1873	1873	861
372	20240116	145000	717705790	1873	1873	1873	1873	1
373	20240116	144900	717703917	1871	1872	1873	1871	2120
374	20240116	144800	713735817	1872	1872	1872	1871	7679
375	20240116	144700	699364692	1872	1872	1872	1872	186
376	20240116	144600	699016500	1871	1871	1871	1871	224
377	20240116	144500	698597396	1871	1872	1872	1871	3572
378	20240116	144400	691910726	1873	1873	1873	1872	547
379	20240116	144300	690886226	1873	1875	1875	1873	4903
380	20240116	144200	681696688	1875	1878	1878	1875	413
381	20240116	144100	680922182	1878	1878	1878	1878	664
382	20240116	144000	679675190	1878	1879	1879	1878	2015
383	20240116	143900	675891010	1880	1878	1880	1878	2
384	20240116	143800	675887252	1878	1878	1878	1878	3
385	20240116	143700	675881618	1875	1875	1875	1875	0
386	20240116	143600	675881618	1875	1875	1875	1874	2683
387	20240116	143500	670853606	1875	1881	1881	1875	41
388	20240116	143400	670776725	1873	1878	1878	1873	2897
389	20240116	143300	665348634	1876	1876	1876	1876	20
390	20240116	143200	665311114	1876	1876	1876	1876	6
391	20240116	143100	665299858	1876	1876	1876	1876	1
392	20240116	143000	665297982	1872	1875	1876	1872	355
393	20240116	142900	664633401	1873	1876	1876	1873	40
394	20240116	142800	664558367	1877	1874	1878	1874	2806
395	20240116	142700	659294815	1870	1875	1875	1870	3495
396	20240116	142600	652758872	1871	1879	1879	1871	568
397	20240116	142500	651692846	1879	1879	1879	1879	32
398	20240116	142400	651632718	1880	1880	1880	1880	12
399	20240116	142300	651610158	1880	1880	1880	1880	0
400	20240116	142200	651610158	1880	1880	1880	1880	0
401	20240116	142100	651610158	1880	1872	1880	1870	13677
402	20240116	142000	626029126	1880	1880	1880	1880	8
403	20240116	141900	626014086	1880	1880	1880	1880	500
404	20240116	141800	625074086	1882	1882	1882	1882	0
405	20240116	141700	625074086	1882	1882	1882	1882	1
406	20240116	141600	625072204	1882	1882	1882	1882	10
407	20240116	141500	625053384	1882	1882	1882	1882	30
408	20240116	141400	624996924	1882	1871	1882	1871	1001
409	20240116	141300	623124042	1872	1872	1872	1872	0
410	20240116	141200	623124042	1872	1872	1872	1872	0
411	20240116	141100	623124042	1872	1871	1872	1871	95
412	20240116	141000	622946222	1870	1872	1872	1870	1691
413	20240116	140900	619782386	1872	1872	1873	1872	260
414	20240116	140800	619295516	1871	1871	1871	1871	0
415	20240116	140700	619295516	1871	1871	1871	1871	2501
416	20240116	140600	614616145	1870	1871	1871	1870	458
417	20240116	140500	613759268	1871	1872	1872	1870	5677
418	20240116	140400	603141750	1871	1877	1877	1871	9901
419	20240116	140300	584616756	1877	1877	1877	1877	41
420	20240116	140200	584539799	1871	1871	1871	1871	0
421	20240116	140100	584539799	1871	1877	1877	1871	4456
422	20240116	140000	576201845	1872	1873	1873	1872	3383
423	20240116	135900	569868761	1872	1874	1876	1872	2556
424	20240116	135800	565082436	1876	1876	1876	1876	0
425	20240116	135700	565082436	1876	1876	1876	1875	10
426	20240116	135600	565063677	1873	1874	1874	1873	64
427	20240116	135500	564943786	1874	1876	1876	1874	5
428	20240116	135400	564934409	1876	1876	1876	1876	13
429	20240116	135300	564910021	1876	1877	1877	1876	156
430	20240116	135200	564617364	1878	1878	1878	1878	53
431	20240116	135100	564517830	1882	1882	1882	1882	0
432	20240116	135000	564517830	1882	1871	1882	1870	531
433	20240116	134900	563524513	1870	1873	1873	1870	13022
434	20240116	134800	539143948	1873	1875	1875	1873	1558
435	20240116	134700	536224235	1877	1877	1877	1877	3
436	20240116	134600	536218604	1877	1877	1877	1877	300
437	20240116	134500	535655504	1873	1873	1873	1873	0
438	20240116	134400	535655504	1873	1877	1877	1873	1700
439	20240116	134300	532469171	1882	1882	1882	1882	0
440	20240116	134200	532469171	1882	1882	1882	1882	6
441	20240116	134100	532457879	1877	1875	1877	1875	56
442	20240116	134000	532352817	1874	1874	1874	1874	0
443	20240116	133900	532352817	1874	1874	1874	1874	0
444	20240116	133800	532352817	1874	1874	1874	1874	3078
445	20240116	133700	526584645	1873	1875	1875	1873	5427
446	20240116	133600	516413941	1876	1877	1877	1876	9296
447	20240116	133500	498972044	1877	1877	1879	1877	63
448	20240116	133400	498853791	1877	1877	1877	1877	1800
449	20240116	133300	495475191	1877	1878	1879	1877	1402
450	20240116	133200	492842437	1879	1879	1879	1877	6158
451	20240116	133100	481277832	1879	1879	1879	1879	0
452	20240116	133000	481277832	1879	1879	1879	1879	10
453	20240116	132900	481259042	1879	1880	1880	1879	14881
454	20240116	132800	453284128	1880	1880	1880	1880	21
455	20240116	132700	453244648	1880	1881	1881	1880	215
456	20240116	132600	452840259	1880	1880	1880	1880	25
457	20240116	132500	452793259	1884	1884	1884	1884	107
458	20240116	132400	452591671	1884	1884	1884	1884	9
459	20240116	132300	452574715	1881	1885	1885	1881	303
460	20240116	132200	452003620	1881	1882	1882	1881	3236
461	20240116	132100	445916689	1882	1882	1882	1882	10
462	20240116	132000	445897869	1882	1882	1882	1882	10
463	20240116	131900	445879049	1881	1882	1882	1881	2431
464	20240116	131800	441306207	1885	1885	1885	1885	0
465	20240116	131700	441306207	1885	1885	1885	1885	5
466	20240116	131600	441296782	1885	1885	1885	1885	30
467	20240116	131500	441240232	1885	1885	1885	1885	20
468	20240116	131400	441202532	1881	1881	1881	1881	200
469	20240116	131300	440826332	1881	1882	1882	1881	500
470	20240116	131200	439885790	1881	1882	1882	1881	6518
471	20240116	131100	427619620	1882	1885	1885	1882	2696
472	20240116	131000	422542939	1885	1885	1885	1885	2
473	20240116	130900	422539169	1889	1889	1889	1889	0
474	20240116	130800	422539169	1889	1889	1889	1889	4
475	20240116	130700	422531613	1886	1886	1886	1886	101
476	20240116	130600	422341127	1889	1889	1889	1889	3
477	20240116	130500	422335460	1886	1886	1886	1886	1
478	20240116	130400	422333574	1886	1886	1886	1886	0
479	20240116	130300	422333574	1886	1886	1886	1886	0
480	20240116	130200	422333574	1886	1886	1886	1886	1
481	20240116	130100	422331688	1889	1889	1889	1889	2
482	20240116	130000	422327910	1889	1889	1889	1889	13
483	20240116	125900	422303353	1884	1884	1884	1884	0
484	20240116	125800	422303353	1884	1886	1886	1884	250
485	20240116	125700	421832061	1886	1888	1889	1886	587
486	20240116	125600	420723449	1884	1884	1884	1884	0
487	20240116	125500	420723449	1884	1884	1884	1884	0
488	20240116	125400	420723449	1884	1884	1884	1884	141
489	20240116	125300	420457805	1884	1884	1884	1884	0
490	20240116	125200	420457805	1884	1884	1884	1884	0
491	20240116	125100	420457805	1884	1884	1884	1884	0
492	20240116	125000	420457805	1884	1887	1887	1884	7000
493	20240116	124900	407262463	1887	1887	1887	1887	1
494	20240116	124800	407260576	1889	1889	1889	1889	0
495	20240116	124700	407260576	1889	1889	1889	1889	5
496	20240116	124600	407251131	1889	1889	1889	1889	0
497	20240116	124500	407251131	1889	1889	1889	1889	0
498	20240116	124400	407251131	1889	1889	1889	1889	100
499	20240116	124300	407062231	1889	1889	1889	1889	9
500	20240116	124200	407045230	1889	1889	1889	1889	0
501	20240116	124100	407045230	1889	1889	1889	1889	100
502	20240116	124000	406856330	1889	1886	1889	1886	36
503	20240116	123900	406788425	1885	1885	1885	1885	188
504	20240116	123800	406434045	1886	1885	1886	1885	34
505	20240116	123700	406369954	1886	1885	1886	1885	134
506	20240116	123600	406117240	1886	1886	1886	1886	363
507	20240116	123500	405432622	1885	1885	1885	1885	0
508	20240116	123400	405432622	1885	1885	1885	1885	0
509	20240116	123300	405432622	1885	1885	1885	1885	0
510	20240116	123200	405432622	1885	1885	1885	1885	0
511	20240116	123100	405432622	1885	1890	1890	1885	1259
512	20240116	123000	403059402	1890	1885	1890	1885	2500
513	20240116	122900	398344402	1885	1885	1885	1885	80
514	20240116	122800	398193602	1890	1890	1890	1890	0
515	20240116	122700	398193602	1890	1890	1890	1890	0
516	20240116	122600	398193602	1890	1885	1890	1884	969
517	20240116	122500	396366969	1890	1890	1890	1890	23
518	20240116	122400	396323499	1885	1885	1885	1885	0
519	20240116	122300	396323499	1885	1885	1885	1885	3
520	20240116	122200	396317844	1885	1884	1885	1884	42
521	20240116	122100	396238713	1884	1884	1884	1884	0
522	20240116	122000	396238713	1884	1884	1884	1884	2
523	20240116	121900	396234945	1883	1884	1884	1883	510
524	20240116	121800	395274605	1884	1884	1884	1884	3
525	20240116	121700	395268953	1884	1884	1884	1884	243
526	20240116	121600	394811141	1884	1884	1884	1884	0
527	20240116	121500	394811141	1884	1884	1884	1884	0
528	20240116	121400	394811141	1884	1884	1884	1884	0
529	20240116	121300	394811141	1884	1884	1884	1884	0
530	20240116	121200	394811141	1884	1884	1884	1884	0
531	20240116	121100	394811141	1884	1885	1885	1884	662
532	20240116	121000	393563371	1889	1889	1889	1889	0
533	20240116	120900	393563371	1889	1889	1889	1889	0
534	20240116	120800	393563371	1889	1889	1889	1889	0
535	20240116	120700	393563371	1889	1889	1889	1889	740
536	20240116	120600	392165511	1889	1889	1889	1889	3
537	20240116	120500	392159844	1884	1885	1885	1884	2735
538	20240116	120400	387006672	1885	1885	1885	1885	715
539	20240116	120300	385658897	1885	1885	1885	1885	0
540	20240116	120200	385658897	1885	1885	1885	1885	0
541	20240116	120100	385658897	1885	1885	1885	1885	253
542	20240116	120000	385181992	1889	1885	1889	1885	103
543	20240116	115900	384987825	1885	1885	1885	1885	1591
544	20240116	115800	381988790	1885	1885	1885	1885	11
545	20240116	115700	381968055	1884	1884	1884	1884	201
546	20240116	115600	381589371	1883	1883	1883	1883	1000
547	20240116	115500	379706371	1883	1883	1883	1883	23
548	20240116	115400	379663062	1881	1882	1882	1881	168
549	20240116	115300	379346890	1882	1882	1882	1882	500
550	20240116	115200	378405890	1883	1882	1883	1882	599
551	20240116	115100	377278569	1882	1883	1883	1881	5507
552	20240116	115000	366917214	1883	1883	1883	1883	292
553	20240116	114900	366367378	1883	1885	1885	1883	2342
554	20240116	114800	361956517	1885	1886	1886	1885	5349
555	20240116	114700	351873493	1886	1886	1886	1886	0
556	20240116	114600	351873493	1886	1886	1886	1886	0
557	20240116	114500	351873493	1886	1886	1886	1886	435
558	20240116	114400	351053083	1886	1886	1886	1886	0
559	20240116	114300	351053083	1886	1886	1886	1886	10
560	20240116	114200	351034223	1886	1886	1886	1886	0
561	20240116	114100	351034223	1886	1886	1886	1886	56
562	20240116	114000	350928607	1886	1886	1886	1886	3
563	20240116	113900	350922949	1885	1886	1886	1885	381
564	20240116	113800	350204619	1886	1886	1886	1886	0
565	20240116	113700	350204619	1886	1890	1890	1886	6869
566	20240116	113600	337249056	1890	1887	1890	1887	54
567	20240116	113500	337147149	1887	1887	1887	1887	1003
568	20240116	113400	335254488	1890	1890	1890	1890	3
569	20240116	113300	335248818	1887	1888	1888	1887	438
570	20240116	113200	334422298	1890	1890	1890	1890	47
571	20240116	113100	334333468	1890	1890	1890	1890	1
572	20240116	113000	334331578	1890	1890	1890	1890	0
573	20240116	112900	334331578	1890	1890	1890	1890	1118
574	20240116	112800	332218558	1890	1890	1890	1890	30
575	20240116	112700	332161858	1890	1890	1890	1890	20
576	20240116	112600	332124058	1889	1888	1889	1888	245
577	20240116	112500	331661497	1888	1888	1888	1888	27
578	20240116	112400	331610521	1888	1888	1888	1888	700
579	20240116	112300	330288921	1890	1890	1890	1890	20
580	20240116	112200	330251121	1890	1890	1890	1890	30
581	20240116	112100	330194421	1890	1890	1890	1890	0
582	20240116	112000	330194421	1890	1890	1890	1890	50
583	20240116	111900	330099921	1890	1890	1890	1890	5
584	20240116	111800	330090471	1890	1890	1890	1890	1
585	20240116	111700	330088581	1888	1888	1888	1888	0
586	20240116	111600	330088581	1888	1888	1888	1888	314
587	20240116	111500	329495749	1888	1889	1889	1888	299
588	20240116	111400	328931234	1890	1890	1890	1890	28
589	20240116	111300	328878314	1890	1890	1890	1890	233
590	20240116	111200	328437944	1891	1891	1891	1890	22
591	20240116	111100	328396343	1891	1891	1891	1891	2
592	20240116	111000	328392561	1887	1887	1887	1887	0
593	20240116	110900	328392561	1887	1887	1887	1887	0
594	20240116	110800	328392561	1887	1887	1887	1887	2121
595	20240116	110700	324390234	1887	1887	1887	1887	0
596	20240116	110600	324390234	1887	1890	1890	1887	1343
597	20240116	110500	321854571	1891	1891	1891	1891	84
598	20240116	110400	321695727	1892	1892	1892	1892	2
599	20240116	110300	321691943	1892	1893	1894	1892	28
600	20240116	110200	321638939	1893	1893	1893	1893	1
601	20240116	110100	321637046	1893	1890	1893	1890	1035
602	20240116	110000	319680890	1890	1892	1892	1890	168
603	20240116	105900	319363346	1893	1893	1893	1893	10
604	20240116	105800	319344416	1894	1894	1894	1894	550
605	20240116	105700	318302716	1894	1894	1894	1893	72
606	20240116	105600	318166368	1894	1894	1894	1894	577
607	20240116	105500	317073530	1894	1892	1894	1892	1326
608	20240116	105400	314564676	1892	1892	1892	1892	1
609	20240116	105300	314562784	1892	1892	1892	1892	0
610	20240116	105200	314562784	1892	1892	1892	1892	0
611	20240116	105100	314562784	1892	1892	1892	1892	1
612	20240116	105000	314560892	1891	1891	1891	1891	1
613	20240116	104900	314559001	1892	1892	1892	1892	1
614	20240116	104800	314557109	1892	1892	1892	1892	100
615	20240116	104700	314367909	1892	1891	1892	1891	1001
616	20240116	104600	312474116	1891	1890	1891	1889	91
617	20240116	104500	312302141	1892	1891	1892	1891	7
618	20240116	104400	312288899	1892	1892	1892	1892	55
619	20240116	104300	312184839	1892	1892	1892	1892	0
620	20240116	104200	312184839	1892	1892	1892	1892	43
621	20240116	104100	312103483	1892	1892	1892	1892	1050
622	20240116	104000	310116883	1892	1892	1892	1892	201
623	20240116	103900	309736591	1891	1889	1891	1889	3530
624	20240116	103800	303068411	1889	1889	1889	1889	50
625	20240116	103700	302973961	1889	1890	1890	1889	163
626	20240116	103600	302665892	1890	1892	1892	1890	31
627	20240116	103500	302607275	1892	1890	1892	1890	407
628	20240116	103400	301838040	1890	1890	1890	1890	104
629	20240116	103300	301641480	1889	1888	1889	1884	580
630	20240116	103200	300546618	1888	1889	1889	1888	103
631	20240116	103100	300352054	1889	1889	1889	1888	280
632	20240116	103000	299823194	1889	1889	1889	1889	6
633	20240116	102900	299811860	1890	1890	1890	1890	4
634	20240116	102800	299804300	1890	1891	1891	1890	12
635	20240116	102700	299781617	1892	1892	1892	1892	1
636	20240116	102600	299779725	1892	1890	1892	1887	587
637	20240116	102500	298669765	1891	1891	1891	1891	2
638	20240116	102400	298665983	1892	1892	1892	1892	0
639	20240116	102300	298665983	1892	1892	1892	1882	1293
640	20240116	102200	296231524	1894	1882	1894	1881	87
641	20240116	102100	296067814	1881	1884	1884	1881	8303
642	20240116	102000	280439468	1895	1893	1895	1892	780
643	20240116	101900	278962577	1892	1892	1892	1892	77
644	20240116	101800	278816893	1892	1891	1892	1891	125
645	20240116	101700	278580413	1891	1892	1892	1891	42
646	20240116	101600	278500969	1884	1884	1884	1884	0
647	20240116	101500	278500969	1884	1884	1884	1884	1
648	20240116	101400	278499085	1892	1892	1892	1892	1
649	20240116	101300	278497193	1882	1892	1892	1882	11
650	20240116	101200	278476481	1881	1881	1881	1881	5465
651	20240116	101100	268196816	1881	1886	1886	1881	211
652	20240116	101000	267799670	1886	1882	1886	1880	3001
653	20240116	100900	262155290	1882	1882	1882	1881	2856
654	20240116	100800	256782893	1882	1883	1883	1881	7133
655	20240116	100700	243355724	1884	1892	1892	1884	6587
656	20240116	100600	230941010	1893	1894	1894	1893	2
657	20240116	100500	230937223	1885	1886	1894	1884	3875
658	20240116	100400	223626386	1895	1895	1895	1895	59
659	20240116	100300	223514581	1896	1897	1897	1896	4
660	20240116	100200	223506996	1898	1885	1898	1885	574
661	20240116	100100	222421080	1898	1887	1898	1885	2197
662	20240116	100000	218278799	1886	1887	1888	1886	1772
663	20240116	095900	214934702	1887	1888	1888	1887	982
664	20240116	095800	213081387	1888	1887	1888	1887	3698
665	20240116	095700	206103022	1898	1898	1898	1898	100
666	20240116	095600	205913222	1898	1898	1898	1898	0
667	20240116	095500	205913222	1898	1896	1898	1896	537
668	20240116	095400	204894656	1896	1888	1896	1886	278
669	20240116	095300	204368758	1896	1888	1897	1888	207
670	20240116	095200	203976557	1888	1888	1888	1886	2794
671	20240116	095100	198706566	1888	1898	1898	1887	15339
672	20240116	095000	169695918	1894	1894	1899	1893	2469
673	20240116	094900	165020022	1899	1899	1899	1899	291
674	20240116	094800	164467413	1893	1894	1900	1892	2529
675	20240116	094700	159671970	1896	1897	1900	1895	4058
676	20240116	094600	151981035	1896	1900	1900	1896	4002
677	20240116	094500	144385403	1901	1901	1901	1901	0
678	20240116	094400	144385403	1901	1901	1901	1901	0
679	20240116	094300	144385403	1901	1897	1902	1895	2802
680	20240116	094200	139071045	1898	1900	1900	1898	529
681	20240116	094100	138066045	1902	1902	1902	1902	154
682	20240116	094000	137773137	1902	1898	1902	1898	307
683	20240116	093900	137190439	1898	1900	1900	1897	95
684	20240116	093800	137010106	1900	1897	1900	1895	1272
685	20240116	093700	134598516	1900	1905	1905	1897	11872
686	20240116	093600	112036851	1907	1907	1907	1907	210
687	20240116	093500	111636381	1905	1907	1907	1905	456
688	20240116	093400	110767455	1905	1905	1905	1905	3803
689	20240116	093300	103522740	1902	1905	1905	1902	72
690	20240116	093200	103385616	1905	1902	1905	1902	1551
691	20240116	093100	100435611	1903	1905	1905	1903	6479
692	20240116	093000	88105496	1908	1908	1908	1908	0
693	20240116	092900	88105496	1908	1908	1908	1904	15211
694	20240116	092800	59114743	1908	1908	1909	1908	3017
695	20240116	092700	53358007	1909	1909	1909	1909	0
696	20240116	092600	53358007	1909	1909	1909	1909	257
697	20240116	092500	52867394	1909	1909	1909	1909	0
698	20240116	092400	52867394	1909	1909	1909	1909	506
699	20240116	092300	51901440	1908	1912	1912	1907	2419
700	20240116	092200	47286660	1907	1908	1908	1907	1553
701	20240116	092100	44324677	1908	1909	1909	1908	102
702	20240116	092000	44130059	1907	1907	1907	1907	0
703	20240116	091900	44130059	1907	1910	1910	1907	926
704	20240116	091800	42363902	1912	1909	1912	1908	877
705	20240116	091700	40690480	1907	1910	1910	1907	3403
706	20240116	091600	34193389	1910	1909	1910	1909	923
707	20240116	091500	32431381	1910	1913	1913	1910	780
708	20240116	091400	30941207	1913	1913	1914	1913	254
709	20240116	091300	30455303	1913	1913	1913	1913	174
710	20240116	091200	30122441	1913	1910	1913	1910	1316
711	20240116	091100	27608722	1910	1909	1910	1909	76
712	20240116	091000	27463598	1909	1909	1909	1909	1476
713	20240116	090900	24645914	1909	1910	1910	1909	64
714	20240116	090800	24523720	1908	1908	1908	1908	0
715	20240116	090700	24523720	1908	1908	1909	1906	3212
716	20240116	090600	18397912	1907	1909	1914	1907	1409
717	20240116	090500	15709220	1909	1909	1909	1906	333
718	20240116	090400	15073567	1909	1909	1909	1909	879
719	20240116	090300	13395556	1909	1909	1909	1909	18
720	20240116	090200	13361194	1909	1918	1918	1909	4116
721	20240116	090100	5498962	1917	1913	1917	1912	183
722	20240116	090000	5148505	1912	1911	1912	1911	2694