KissMeData/277410/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210200	524640859	1896	1896	1896	1896	2135
3	20240111	210100	524640859	1896	1896	1896	1896	0
4	20240111	210000	524640859	1896	1896	1896	1896	0
5	20240111	205900	524640859	1896	1896	1896	1896	0
6	20240111	205800	524640859	1896	1896	1896	1896	0
7	20240111	205700	524640859	1896	1896	1896	1896	0
8	20240111	205600	524640859	1896	1896	1896	1896	0
9	20240111	205500	524640859	1896	1896	1896	1896	0
10	20240111	205400	524640859	1896	1896	1896	1896	0
11	20240111	205300	524640859	1896	1896	1896	1896	0
12	20240111	205200	524640859	1896	1896	1896	1896	0
13	20240111	205100	524640859	1896	1896	1896	1896	0
14	20240111	205000	524640859	1896	1896	1896	1896	0
15	20240111	204900	524640859	1896	1896	1896	1896	0
16	20240111	204800	524640859	1896	1896	1896	1896	0
17	20240111	204700	524640859	1896	1896	1896	1896	0
18	20240111	204600	524640859	1896	1896	1896	1896	0
19	20240111	204500	524640859	1896	1896	1896	1896	0
20	20240111	204400	524640859	1896	1896	1896	1896	0
21	20240111	204300	524640859	1896	1896	1896	1896	0
22	20240111	204200	524640859	1896	1896	1896	1896	0
23	20240111	204100	524640859	1896	1896	1896	1896	0
24	20240111	204000	524640859	1896	1896	1896	1896	0
25	20240111	203900	524640859	1896	1896	1896	1896	0
26	20240111	203800	524640859	1896	1896	1896	1896	0
27	20240111	203700	524640859	1896	1896	1896	1896	0
28	20240111	203600	524640859	1896	1896	1896	1896	0
29	20240111	203500	524640859	1896	1896	1896	1896	0
30	20240111	203400	524640859	1896	1896	1896	1896	0
31	20240111	203300	524640859	1896	1896	1896	1896	0
32	20240111	203200	524640859	1896	1896	1896	1896	2135
33	20240111	203100	524640859	1896	1896	1896	1896	0
34	20240111	203000	524640859	1896	1896	1896	1896	0
35	20240111	202900	524640859	1896	1896	1896	1896	0
36	20240111	202800	524640859	1896	1896	1896	1896	0
37	20240111	202700	524640859	1896	1896	1896	1896	0
38	20240111	202600	524640859	1896	1896	1896	1896	0
39	20240111	202500	524640859	1896	1896	1896	1896	0
40	20240111	202400	524640859	1896	1896	1896	1896	0
41	20240111	202300	524640859	1896	1896	1896	1896	0
42	20240111	202200	524640859	1896	1896	1896	1896	0
43	20240111	202100	524640859	1896	1896	1896	1896	0
44	20240111	202000	524640859	1896	1896	1896	1896	0
45	20240111	201900	524640859	1896	1896	1896	1896	0
46	20240111	201800	524640859	1896	1896	1896	1896	0
47	20240111	201700	524640859	1896	1896	1896	1896	0
48	20240111	201600	524640859	1896	1896	1896	1896	0
49	20240111	201500	524640859	1896	1896	1896	1896	0
50	20240111	201400	524640859	1896	1896	1896	1896	0
51	20240111	201300	524640859	1896	1896	1896	1896	0
52	20240111	201200	524640859	1896	1896	1896	1896	0
53	20240111	201100	524640859	1896	1896	1896	1896	0
54	20240111	201000	524640859	1896	1896	1896	1896	0
55	20240111	200900	524640859	1896	1896	1896	1896	0
56	20240111	200800	524640859	1896	1896	1896	1896	0
57	20240111	200700	524640859	1896	1896	1896	1896	0
58	20240111	200600	524640859	1896	1896	1896	1896	0
59	20240111	200500	524640859	1896	1896	1896	1896	0
60	20240111	200400	524640859	1896	1896	1896	1896	0
61	20240111	200300	524640859	1896	1896	1896	1896	0
62	20240111	200200	524640859	1896	1896	1896	1896	2135
63	20240111	200100	524640859	1896	1896	1896	1896	0
64	20240111	200000	524640859	1896	1896	1896	1896	0
65	20240111	195900	524640859	1896	1896	1896	1896	0
66	20240111	195800	524640859	1896	1896	1896	1896	0
67	20240111	195700	524640859	1896	1896	1896	1896	0
68	20240111	195600	524640859	1896	1896	1896	1896	0
69	20240111	195500	524640859	1896	1896	1896	1896	0
70	20240111	195400	524640859	1896	1896	1896	1896	0
71	20240111	195300	524640859	1896	1896	1896	1896	0
72	20240111	195200	524640859	1896	1896	1896	1896	0
73	20240111	195100	524640859	1896	1896	1896	1896	0
74	20240111	195000	524640859	1896	1896	1896	1896	0
75	20240111	194900	524640859	1896	1896	1896	1896	0
76	20240111	194800	524640859	1896	1896	1896	1896	0
77	20240111	194700	524640859	1896	1896	1896	1896	0
78	20240111	194600	524640859	1896	1896	1896	1896	0
79	20240111	194500	524640859	1896	1896	1896	1896	0
80	20240111	194400	524640859	1896	1896	1896	1896	0
81	20240111	194300	524640859	1896	1896	1896	1896	0
82	20240111	194200	524640859	1896	1896	1896	1896	0
83	20240111	194100	524640859	1896	1896	1896	1896	0
84	20240111	194000	524640859	1896	1896	1896	1896	0
85	20240111	193900	524640859	1896	1896	1896	1896	0
86	20240111	193800	524640859	1896	1896	1896	1896	0
87	20240111	193700	524640859	1896	1896	1896	1896	0
88	20240111	193600	524640859	1896	1896	1896	1896	0
89	20240111	193500	524640859	1896	1896	1896	1896	0
90	20240111	193400	524640859	1896	1896	1896	1896	0
91	20240111	193300	524640859	1896	1896	1896	1896	0
92	20240111	193200	524640859	1896	1896	1896	1896	2135
93	20240111	193100	524640859	1896	1896	1896	1896	0
94	20240111	193000	524640859	1896	1896	1896	1896	0
95	20240111	192900	524640859	1896	1896	1896	1896	0
96	20240111	192800	524640859	1896	1896	1896	1896	0
97	20240111	192700	524640859	1896	1896	1896	1896	0
98	20240111	192600	524640859	1896	1896	1896	1896	0
99	20240111	192500	524640859	1896	1896	1896	1896	0
100	20240111	192400	524640859	1896	1896	1896	1896	0
101	20240111	192300	524640859	1896	1896	1896	1896	0
102	20240111	192200	524640859	1896	1896	1896	1896	0
103	20240111	192100	524640859	1896	1896	1896	1896	0
104	20240111	192000	524640859	1896	1896	1896	1896	0
105	20240111	191900	524640859	1896	1896	1896	1896	0
106	20240111	191800	524640859	1896	1896	1896	1896	0
107	20240111	191700	524640859	1896	1896	1896	1896	0
108	20240111	191600	524640859	1896	1896	1896	1896	0
109	20240111	191500	524640859	1896	1896	1896	1896	0
110	20240111	191400	524640859	1896	1896	1896	1896	0
111	20240111	191300	524640859	1896	1896	1896	1896	0
112	20240111	191200	524640859	1896	1896	1896	1896	0
113	20240111	191100	524640859	1896	1896	1896	1896	0
114	20240111	191000	524640859	1896	1896	1896	1896	0
115	20240111	190900	524640859	1896	1896	1896	1896	0
116	20240111	190800	524640859	1896	1896	1896	1896	0
117	20240111	190700	524640859	1896	1896	1896	1896	0
118	20240111	190600	524640859	1896	1896	1896	1896	0
119	20240111	190500	524640859	1896	1896	1896	1896	0
120	20240111	190400	524640859	1896	1896	1896	1896	0
121	20240111	190300	524640859	1896	1896	1896	1896	0
122	20240111	190200	524640859	1896	1896	1896	1896	2135
123	20240111	190100	524640859	1896	1896	1896	1896	0
124	20240111	190000	524640859	1896	1896	1896	1896	0
125	20240111	185900	524640859	1896	1896	1896	1896	0
126	20240111	185800	524640859	1896	1896	1896	1896	0
127	20240111	185700	524640859	1896	1896	1896	1896	0
128	20240111	185600	524640859	1896	1896	1896	1896	0
129	20240111	185500	524640859	1896	1896	1896	1896	0
130	20240111	185400	524640859	1896	1896	1896	1896	0
131	20240111	185300	524640859	1896	1896	1896	1896	0
132	20240111	185200	524640859	1896	1896	1896	1896	0
133	20240111	185100	524640859	1896	1896	1896	1896	0
134	20240111	185000	524640859	1896	1896	1896	1896	0
135	20240111	184900	524640859	1896	1896	1896	1896	0
136	20240111	184800	524640859	1896	1896	1896	1896	0
137	20240111	184700	524640859	1896	1896	1896	1896	0
138	20240111	184600	524640859	1896	1896	1896	1896	0
139	20240111	184500	524640859	1896	1896	1896	1896	0
140	20240111	184400	524640859	1896	1896	1896	1896	0
141	20240111	184300	524640859	1896	1896	1896	1896	0
142	20240111	184200	524640859	1896	1896	1896	1896	0
143	20240111	184100	524640859	1896	1896	1896	1896	0
144	20240111	184000	524640859	1896	1896	1896	1896	0
145	20240111	183900	524640859	1896	1896	1896	1896	0
146	20240111	183800	524640859	1896	1896	1896	1896	0
147	20240111	183700	524640859	1896	1896	1896	1896	0
148	20240111	183600	524640859	1896	1896	1896	1896	0
149	20240111	183500	524640859	1896	1896	1896	1896	0
150	20240111	183400	524640859	1896	1896	1896	1896	0
151	20240111	183300	524640859	1896	1896	1896	1896	0
152	20240111	183200	524640859	1896	1896	1896	1896	2135
153	20240111	183100	524640859	1896	1896	1896	1896	0
154	20240111	183000	524640859	1896	1896	1896	1896	0
155	20240111	182900	524640859	1896	1896	1896	1896	0
156	20240111	182800	524640859	1896	1896	1896	1896	0
157	20240111	182700	524640859	1896	1896	1896	1896	0
158	20240111	182600	524640859	1896	1896	1896	1896	0
159	20240111	182500	524640859	1896	1896	1896	1896	0
160	20240111	182400	524640859	1896	1896	1896	1896	0
161	20240111	182300	524640859	1896	1896	1896	1896	0
162	20240111	182200	524640859	1896	1896	1896	1896	0
163	20240111	182100	524640859	1896	1896	1896	1896	0
164	20240111	182000	524640859	1896	1896	1896	1896	0
165	20240111	181900	524640859	1896	1896	1896	1896	0
166	20240111	181800	524640859	1896	1896	1896	1896	0
167	20240111	181700	524640859	1896	1896	1896	1896	0
168	20240111	181600	524640859	1896	1896	1896	1896	0
169	20240111	181500	524640859	1896	1896	1896	1896	0
170	20240111	181400	524640859	1896	1896	1896	1896	0
171	20240111	181300	524640859	1896	1896	1896	1896	0
172	20240111	181200	524640859	1896	1896	1896	1896	0
173	20240111	181100	524640859	1896	1896	1896	1896	0
174	20240111	181000	524640859	1896	1896	1896	1896	0
175	20240111	180900	524640859	1896	1896	1896	1896	0
176	20240111	180800	524640859	1896	1896	1896	1896	0
177	20240111	180700	524640859	1896	1896	1896	1896	0
178	20240111	180600	524640859	1896	1896	1896	1896	0
179	20240111	180500	524640859	1896	1896	1896	1896	0
180	20240111	180400	524640859	1896	1896	1896	1896	0
181	20240111	180300	524640859	1896	1896	1896	1896	0
182	20240111	180200	524640859	1896	1896	1896	1896	2135
183	20240111	180100	524640859	1896	1896	1896	1896	0
184	20240111	180000	524640859	1896	1896	1896	1896	0
185	20240111	175900	524640859	1896	1896	1896	1896	0
186	20240111	175800	524640859	1896	1896	1896	1896	0
187	20240111	175700	524640859	1896	1896	1896	1896	0
188	20240111	175600	524640859	1896	1896	1896	1896	0
189	20240111	175500	524640859	1896	1896	1896	1896	0
190	20240111	175400	524640859	1896	1896	1896	1896	0
191	20240111	175300	524640859	1896	1896	1896	1896	0
192	20240111	175200	524640859	1896	1896	1896	1896	0
193	20240111	175100	524640859	1896	1896	1896	1896	0
194	20240111	175000	524640859	1896	1896	1896	1896	0
195	20240111	174900	524640859	1896	1896	1896	1896	0
196	20240111	174800	524640859	1896	1896	1896	1896	0
197	20240111	174700	524640859	1896	1896	1896	1896	0
198	20240111	174600	524640859	1896	1896	1896	1896	0
199	20240111	174500	524640859	1896	1896	1896	1896	0
200	20240111	174400	524640859	1896	1896	1896	1896	0
201	20240111	174300	524640859	1896	1896	1896	1896	0
202	20240111	174200	524640859	1896	1896	1896	1896	0
203	20240111	174100	524640859	1896	1896	1896	1896	0
204	20240111	174000	524640859	1896	1896	1896	1896	0
205	20240111	173900	524640859	1896	1896	1896	1896	0
206	20240111	173800	524640859	1896	1896	1896	1896	0
207	20240111	173700	524640859	1896	1896	1896	1896	0
208	20240111	173600	524640859	1896	1896	1896	1896	0
209	20240111	173500	524640859	1896	1896	1896	1896	0
210	20240111	173400	524640859	1896	1896	1896	1896	0
211	20240111	173300	524640859	1896	1896	1896	1896	0
212	20240111	173200	524640859	1896	1896	1896	1896	2135
213	20240111	173100	524640859	1896	1896	1896	1896	0
214	20240111	173000	524640859	1896	1896	1896	1896	0
215	20240111	172900	524640859	1896	1896	1896	1896	0
216	20240111	172800	524640859	1896	1896	1896	1896	0
217	20240111	172700	524640859	1896	1896	1896	1896	0
218	20240111	172600	524640859	1896	1896	1896	1896	0
219	20240111	172500	524640859	1896	1896	1896	1896	0
220	20240111	172400	524640859	1896	1896	1896	1896	0
221	20240111	172300	524640859	1896	1896	1896	1896	0
222	20240111	172200	524640859	1896	1896	1896	1896	0
223	20240111	172100	524640859	1896	1896	1896	1896	0
224	20240111	172000	524640859	1896	1896	1896	1896	0
225	20240111	171900	524640859	1896	1896	1896	1896	0
226	20240111	171800	524640859	1896	1896	1896	1896	0
227	20240111	171700	524640859	1896	1896	1896	1896	0
228	20240111	171600	524640859	1896	1896	1896	1896	0
229	20240111	171500	524640859	1896	1896	1896	1896	0
230	20240111	171400	524640859	1896	1896	1896	1896	0
231	20240111	171300	524640859	1896	1896	1896	1896	0
232	20240111	171200	524640859	1896	1896	1896	1896	0
233	20240111	171100	524640859	1896	1896	1896	1896	0
234	20240111	171000	524640859	1896	1896	1896	1896	0
235	20240111	170900	524640859	1896	1896	1896	1896	0
236	20240111	170800	524640859	1896	1896	1896	1896	0
237	20240111	170700	524640859	1896	1896	1896	1896	0
238	20240111	170600	524640859	1896	1896	1896	1896	0
239	20240111	170500	524640859	1896	1896	1896	1896	0
240	20240111	170400	524640859	1896	1896	1896	1896	0
241	20240111	170300	524640859	1896	1896	1896	1896	0
242	20240111	170200	524640859	1896	1896	1896	1896	2135
243	20240111	170100	524640859	1896	1896	1896	1896	0
244	20240111	170000	524640859	1896	1896	1896	1896	0
245	20240111	165900	524640859	1896	1896	1896	1896	0
246	20240111	165800	524640859	1896	1896	1896	1896	0
247	20240111	165700	524640859	1896	1896	1896	1896	0
248	20240111	165600	524640859	1896	1896	1896	1896	0
249	20240111	165500	524640859	1896	1896	1896	1896	0
250	20240111	165400	524640859	1896	1896	1896	1896	0
251	20240111	165300	524640859	1896	1896	1896	1896	0
252	20240111	165200	524640859	1896	1896	1896	1896	0
253	20240111	165100	524640859	1896	1896	1896	1896	0
254	20240111	165000	524640859	1896	1896	1896	1896	0
255	20240111	164900	524640859	1896	1896	1896	1896	0
256	20240111	164800	524640859	1896	1896	1896	1896	0
257	20240111	164700	524640859	1896	1896	1896	1896	0
258	20240111	164600	524640859	1896	1896	1896	1896	0
259	20240111	164500	524640859	1896	1896	1896	1896	0
260	20240111	164400	524640859	1896	1896	1896	1896	0
261	20240111	164300	524640859	1896	1896	1896	1896	0
262	20240111	164200	524640859	1896	1896	1896	1896	0
263	20240111	164100	524640859	1896	1896	1896	1896	0
264	20240111	164000	524640859	1896	1896	1896	1896	0
265	20240111	163900	524640859	1896	1896	1896	1896	0
266	20240111	163800	524640859	1896	1896	1896	1896	0
267	20240111	163700	524640859	1896	1896	1896	1896	0
268	20240111	163600	524640859	1896	1896	1896	1896	0
269	20240111	163500	524640859	1896	1896	1896	1896	0
270	20240111	163400	524640859	1896	1896	1896	1896	0
271	20240111	163300	524640859	1896	1896	1896	1896	0
272	20240111	163200	524640859	1896	1896	1896	1896	2135
273	20240111	163100	524640859	1896	1896	1896	1896	0
274	20240111	163000	524640859	1896	1896	1896	1896	0
275	20240111	162900	524640859	1896	1896	1896	1896	0
276	20240111	162800	524640859	1896	1896	1896	1896	0
277	20240111	162700	524640859	1896	1896	1896	1896	0
278	20240111	162600	524640859	1896	1896	1896	1896	0
279	20240111	162500	524640859	1896	1896	1896	1896	0
280	20240111	162400	524640859	1896	1896	1896	1896	0
281	20240111	162300	524640859	1896	1896	1896	1896	0
282	20240111	162200	524640859	1896	1896	1896	1896	0
283	20240111	162100	524640859	1896	1896	1896	1896	0
284	20240111	162000	524640859	1896	1896	1896	1896	0
285	20240111	161900	524640859	1896	1896	1896	1896	0
286	20240111	161800	524640859	1896	1896	1896	1896	0
287	20240111	161700	524640859	1896	1896	1896	1896	0
288	20240111	161600	524640859	1896	1896	1896	1896	0
289	20240111	161500	524640859	1896	1896	1896	1896	0
290	20240111	161400	524640859	1896	1896	1896	1896	0
291	20240111	161300	524640859	1896	1896	1896	1896	0
292	20240111	161200	524640859	1896	1896	1896	1896	0
293	20240111	161100	524640859	1896	1896	1896	1896	0
294	20240111	161000	524640859	1896	1896	1896	1896	0
295	20240111	160900	524640859	1896	1896	1896	1896	0
296	20240111	160800	524640859	1896	1896	1896	1896	0
297	20240111	160700	524640859	1896	1896	1896	1896	0
298	20240111	160600	524640859	1896	1896	1896	1896	0
299	20240111	160500	524640859	1896	1896	1896	1896	0
300	20240111	160400	524640859	1896	1896	1896	1896	0
301	20240111	160300	524640859	1896	1896	1896	1896	0
302	20240111	160200	524640859	1896	1896	1896	1896	2135
303	20240111	160100	524640859	1896	1896	1896	1896	0
304	20240111	160000	524640859	1896	1896	1896	1896	0
305	20240111	155900	524640859	1896	1896	1896	1896	0
306	20240111	155800	524640859	1896	1896	1896	1896	0
307	20240111	155700	524640859	1896	1896	1896	1896	0
308	20240111	155600	524640859	1896	1896	1896	1896	0
309	20240111	155500	524640859	1896	1896	1896	1896	0
310	20240111	155400	524640859	1896	1896	1896	1896	0
311	20240111	155300	524640859	1896	1896	1896	1896	0
312	20240111	155200	524640859	1896	1896	1896	1896	0
313	20240111	155100	524640859	1896	1896	1896	1896	0
314	20240111	155000	524640859	1896	1896	1896	1896	0
315	20240111	154900	524640859	1896	1896	1896	1896	0
316	20240111	154800	524640859	1896	1896	1896	1896	0
317	20240111	154700	524640859	1896	1896	1896	1896	0
318	20240111	154600	524640859	1896	1896	1896	1896	0
319	20240111	154500	524640859	1896	1896	1896	1896	0
320	20240111	154400	524640859	1896	1896	1896	1896	0
321	20240111	154300	524640859	1896	1896	1896	1896	0
322	20240111	154200	524640859	1896	1896	1896	1896	0
323	20240111	154100	524640859	1896	1896	1896	1896	0
324	20240111	154000	524640859	1896	1896	1896	1896	0
325	20240111	153900	524640859	1896	1896	1896	1896	0
326	20240111	153800	524640859	1896	1896	1896	1896	0
327	20240111	153700	524640859	1896	1896	1896	1896	0
328	20240111	153600	524640859	1896	1896	1896	1896	0
329	20240111	153500	524640859	1896	1896	1896	1896	0
330	20240111	153400	524640859	1896	1896	1896	1896	0
331	20240111	153300	524640859	1896	1896	1896	1896	0
332	20240111	153200	524640859	1896	1896	1896	1896	2135
333	20240111	153100	524640859	1896	1896	1896	1896	0
334	20240111	153000	524640859	1896	1896	1896	1896	2135
335	20240111	152900	520592899	1896	1896	1896	1896	0
336	20240111	152800	520592899	1896	1896	1896	1896	0
337	20240111	152700	520592899	1896	1896	1896	1896	0
338	20240111	152600	520592899	1896	1896	1896	1896	0
339	20240111	152500	520592899	1896	1896	1896	1896	0
340	20240111	152400	520592899	1896	1896	1896	1896	0
341	20240111	152300	520592899	1896	1896	1896	1896	0
342	20240111	152200	520592899	1896	1896	1896	1896	0
343	20240111	152100	520592899	1896	1896	1896	1896	0
344	20240111	152000	520592899	1896	1896	1896	1896	0
345	20240111	151900	520592899	1896	1896	1896	1895	554
346	20240111	151800	519542522	1896	1896	1896	1896	314
347	20240111	151700	518947178	1897	1895	1897	1895	244
348	20240111	151600	518484786	1890	1893	1893	1890	4265
349	20240111	151500	510422455	1894	1897	1897	1894	18
350	20240111	151400	510388333	1890	1897	1897	1890	5817
351	20240111	151300	499388279	1892	1892	1892	1892	3
352	20240111	151200	499382603	1891	1897	1897	1891	3002
353	20240111	151100	493701243	1898	1898	1898	1898	224
354	20240111	151000	493276091	1898	1893	1898	1893	300
355	20240111	150900	492708186	1897	1899	1899	1897	650
356	20240111	150800	491474836	1899	1891	1899	1891	11928
357	20240111	150700	468878566	1891	1891	1891	1891	1552
358	20240111	150600	465943734	1891	1891	1891	1891	30
359	20240111	150500	465887004	1891	1890	1891	1889	547
360	20240111	150400	464853205	1890	1890	1890	1890	0
361	20240111	150300	464853205	1890	1890	1890	1890	25
362	20240111	150200	464805955	1891	1890	1891	1890	24
363	20240111	150100	464760591	1891	1891	1891	1891	0
364	20240111	150000	464760591	1891	1891	1891	1891	10
365	20240111	145900	464741681	1891	1891	1891	1891	50
366	20240111	145800	464647131	1889	1889	1889	1889	0
367	20240111	145700	464647131	1889	1889	1889	1889	16
368	20240111	145600	464616907	1891	1891	1891	1891	0
369	20240111	145500	464616907	1891	1891	1891	1891	0
370	20240111	145400	464616907	1891	1890	1891	1890	2
371	20240111	145300	464613126	1890	1890	1890	1890	0
372	20240111	145200	464613126	1890	1890	1890	1890	4
373	20240111	145100	464605566	1891	1889	1891	1889	745
374	20240111	145000	463198251	1890	1890	1890	1890	100
375	20240111	144900	463009251	1890	1890	1890	1890	0
376	20240111	144800	463009251	1890	1890	1890	1890	262
377	20240111	144700	462514071	1890	1890	1890	1890	278
378	20240111	144600	461988651	1890	1890	1890	1890	293
379	20240111	144500	461434881	1890	1890	1890	1890	0
380	20240111	144400	461434881	1890	1890	1890	1890	661
381	20240111	144300	460185591	1892	1891	1892	1890	30
382	20240111	144200	460128853	1891	1891	1891	1891	18
383	20240111	144100	460094815	1890	1890	1890	1890	0
384	20240111	144000	460094815	1890	1890	1891	1890	677
385	20240111	143900	458815256	1890	1891	1891	1890	610
386	20240111	143800	457662348	1890	1887	1890	1887	4701
387	20240111	143700	448780293	1887	1887	1887	1887	200
388	20240111	143600	448402893	1887	1887	1887	1887	0
389	20240111	143500	448402893	1887	1887	1887	1887	4
390	20240111	143400	448395345	1882	1882	1882	1882	0
391	20240111	143300	448395345	1882	1882	1887	1882	4009
392	20240111	143200	440833934	1882	1882	1882	1882	3
393	20240111	143100	440828288	1883	1883	1883	1883	0
394	20240111	143000	440828288	1883	1883	1883	1883	5409
395	20240111	142900	430643141	1883	1884	1886	1883	2545
396	20240111	142800	425848912	1883	1883	1883	1883	18
397	20240111	142700	425815018	1883	1883	1883	1883	996
398	20240111	142600	423939550	1882	1882	1882	1882	37
399	20240111	142500	423869916	1882	1882	1882	1882	1
400	20240111	142400	423868034	1880	1880	1880	1880	656
401	20240111	142300	422634754	1880	1880	1880	1880	0
402	20240111	142200	422634754	1880	1880	1880	1880	0
403	20240111	142100	422634754	1880	1880	1880	1880	0
404	20240111	142000	422634754	1880	1881	1881	1880	490
405	20240111	141900	421713209	1883	1882	1883	1882	3
406	20240111	141800	421707562	1882	1882	1882	1882	16
407	20240111	141700	421677450	1883	1882	1883	1882	98
408	20240111	141600	421492934	1882	1882	1882	1882	468
409	20240111	141500	420612158	1881	1881	1881	1881	263
410	20240111	141400	420117455	1881	1881	1881	1881	0
411	20240111	141300	420117455	1881	1881	1881	1881	238
412	20240111	141200	419669777	1881	1881	1881	1881	328
413	20240111	141100	419052809	1882	1882	1882	1882	0
414	20240111	141000	419052809	1882	1882	1882	1882	1
415	20240111	140900	419050927	1882	1882	1882	1882	0
416	20240111	140800	419050927	1882	1882	1882	1882	0
417	20240111	140700	419050927	1882	1882	1882	1882	0
418	20240111	140600	419050927	1882	1882	1882	1882	203
419	20240111	140500	418668881	1882	1882	1882	1882	0
420	20240111	140400	418668881	1882	1882	1882	1882	0
421	20240111	140300	418668881	1882	1882	1882	1882	10
422	20240111	140200	418650061	1883	1883	1883	1883	1
423	20240111	140100	418648178	1882	1882	1882	1882	1
424	20240111	140000	418646296	1882	1882	1882	1882	1
425	20240111	135900	418644414	1882	1881	1882	1881	60
426	20240111	135800	418531536	1881	1881	1881	1881	0
427	20240111	135700	418531536	1881	1879	1881	1879	305
428	20240111	135600	417958439	1881	1881	1881	1881	1
429	20240111	135500	417956558	1879	1880	1880	1879	70
430	20240111	135400	417825027	1880	1880	1880	1880	0
431	20240111	135300	417825027	1880	1880	1880	1880	0
432	20240111	135200	417825027	1880	1880	1880	1880	0
433	20240111	135100	417825027	1880	1880	1880	1880	1472
434	20240111	135000	415057667	1880	1880	1880	1880	0
435	20240111	134900	415057667	1880	1878	1880	1877	1408
436	20240111	134800	412412259	1878	1880	1880	1878	1174
437	20240111	134700	410207183	1880	1880	1880	1880	540
438	20240111	134600	409191983	1880	1880	1880	1880	1850
439	20240111	134500	405713983	1880	1880	1880	1880	0
440	20240111	134400	405713983	1880	1880	1880	1880	0
441	20240111	134300	405713983	1880	1880	1880	1880	0
442	20240111	134200	405713983	1880	1880	1880	1880	0
443	20240111	134100	405713983	1880	1880	1880	1880	0
444	20240111	134000	405713983	1880	1880	1880	1880	0
445	20240111	133900	405713983	1880	1881	1881	1880	4645
446	20240111	133800	396977785	1880	1880	1880	1880	0
447	20240111	133700	396977785	1880	1880	1880	1880	5
448	20240111	133600	396968385	1880	1881	1881	1880	2
449	20240111	133500	396964624	1881	1880	1881	1880	19
450	20240111	133400	396928903	1881	1882	1883	1880	1714
451	20240111	133300	393705113	1883	1882	1883	1879	306
452	20240111	133200	393129248	1879	1879	1879	1879	0
453	20240111	133100	393129248	1879	1879	1879	1879	0
454	20240111	133000	393129248	1879	1879	1879	1879	50
455	20240111	132900	393035298	1883	1883	1883	1883	1
456	20240111	132800	393033415	1877	1877	1877	1877	271
457	20240111	132700	392524748	1877	1877	1877	1877	0
458	20240111	132600	392524748	1877	1880	1880	1877	2170
459	20240111	132500	388447702	1883	1883	1883	1883	0
460	20240111	132400	388447702	1883	1883	1883	1883	0
461	20240111	132300	388447702	1883	1883	1883	1883	0
462	20240111	132200	388447702	1883	1883	1883	1883	1
463	20240111	132100	388445819	1877	1877	1877	1877	305
464	20240111	132000	387873334	1877	1877	1877	1877	0
465	20240111	131900	387873334	1877	1876	1877	1876	693
466	20240111	131800	386573091	1876	1876	1876	1876	815
467	20240111	131700	385044151	1876	1876	1876	1875	4419
468	20240111	131600	376754507	1876	1876	1876	1876	41
469	20240111	131500	376677591	1875	1876	1876	1875	3780
470	20240111	131400	369586891	1875	1875	1876	1875	4778
471	20240111	131300	360625043	1876	1877	1877	1876	1281
472	20240111	131200	358221483	1876	1877	1877	1876	15421
473	20240111	131100	329286266	1877	1880	1880	1877	5066
474	20240111	131000	319771860	1881	1884	1884	1881	238
475	20240111	130900	319323744	1884	1884	1884	1884	0
476	20240111	130800	319323744	1884	1884	1884	1884	1
477	20240111	130700	319321860	1885	1885	1885	1885	2
478	20240111	130600	319318090	1880	1880	1880	1880	1030
479	20240111	130500	317381690	1880	1880	1880	1880	0
480	20240111	130400	317381690	1880	1880	1880	1880	34
481	20240111	130300	317317770	1880	1880	1880	1880	11
482	20240111	130200	317297090	1880	1880	1880	1880	472
483	20240111	130100	316409730	1880	1880	1880	1880	20
484	20240111	130000	316372130	1880	1880	1880	1880	0
485	20240111	125900	316372130	1880	1880	1880	1880	40
486	20240111	125800	316296930	1880	1880	1880	1880	193
487	20240111	125700	315934090	1880	1880	1880	1880	0
488	20240111	125600	315934090	1880	1880	1880	1880	266
489	20240111	125500	315434010	1879	1880	1880	1879	901
490	20240111	125400	313740978	1880	1883	1883	1880	5606
491	20240111	125300	303201545	1884	1884	1884	1884	20
492	20240111	125200	303163865	1885	1885	1885	1885	1
493	20240111	125100	303161980	1885	1885	1885	1885	1
494	20240111	125000	303160095	1884	1884	1884	1884	0
495	20240111	124900	303160095	1884	1884	1884	1884	0
496	20240111	124800	303160095	1884	1885	1885	1884	320
497	20240111	124700	302557211	1884	1884	1884	1884	0
498	20240111	124600	302557211	1884	1885	1885	1884	2
499	20240111	124500	302553442	1885	1885	1885	1885	0
500	20240111	124400	302553442	1885	1885	1885	1885	4
501	20240111	124300	302545902	1885	1885	1885	1885	6
502	20240111	124200	302534592	1885	1885	1885	1885	206
503	20240111	124100	302146282	1885	1885	1885	1885	1
504	20240111	124000	302144397	1881	1883	1883	1881	1383
505	20240111	123900	299542958	1884	1884	1884	1884	0
506	20240111	123800	299542958	1884	1884	1884	1884	0
507	20240111	123700	299542958	1884	1884	1884	1884	6
508	20240111	123600	299531654	1884	1884	1884	1884	1
509	20240111	123500	299529770	1885	1885	1885	1885	0
510	20240111	123400	299529770	1885	1884	1885	1884	3
511	20240111	123300	299524117	1885	1885	1885	1885	0
512	20240111	123200	299524117	1885	1885	1885	1885	3
513	20240111	123100	299518462	1884	1885	1885	1884	4
514	20240111	123000	299510924	1881	1881	1881	1881	25
515	20240111	122900	299463899	1881	1881	1881	1881	3
516	20240111	122800	299458256	1881	1881	1881	1881	0
517	20240111	122700	299458256	1881	1881	1881	1881	0
518	20240111	122600	299458256	1881	1886	1886	1881	3473
519	20240111	122500	292909499	1887	1887	1887	1887	2
520	20240111	122400	292905725	1887	1886	1887	1886	398
521	20240111	122300	292155047	1886	1886	1886	1886	50
522	20240111	122200	292060747	1886	1886	1886	1886	0
523	20240111	122100	292060747	1886	1886	1886	1886	0
524	20240111	122000	292060747	1886	1886	1886	1886	0
525	20240111	121900	292060747	1886	1886	1886	1886	0
526	20240111	121800	292060747	1886	1886	1886	1886	0
527	20240111	121700	292060747	1886	1886	1886	1886	466
528	20240111	121600	291181871	1887	1887	1887	1887	0
529	20240111	121500	291181871	1887	1887	1887	1887	0
530	20240111	121400	291181871	1887	1887	1887	1887	23
531	20240111	121300	291138470	1887	1887	1887	1887	1
532	20240111	121200	291136583	1886	1886	1886	1886	0
533	20240111	121100	291136583	1886	1886	1886	1886	0
534	20240111	121000	291136583	1886	1886	1886	1886	50
535	20240111	120900	291042283	1886	1885	1886	1885	26
536	20240111	120800	290993272	1884	1885	1885	1884	20
537	20240111	120700	290955574	1885	1885	1885	1885	20
538	20240111	120600	290917874	1885	1885	1885	1885	1
539	20240111	120500	290915989	1886	1886	1886	1886	1
540	20240111	120400	290914103	1887	1887	1887	1887	0
541	20240111	120300	290914103	1887	1890	1890	1887	11
542	20240111	120200	290893316	1890	1890	1890	1890	0
543	20240111	120100	290893316	1890	1890	1890	1890	2
544	20240111	120000	290889536	1890	1890	1890	1890	0
545	20240111	115900	290889536	1890	1888	1890	1888	4
546	20240111	115800	290881980	1880	1880	1880	1880	0
547	20240111	115700	290881980	1880	1880	1880	1880	0
548	20240111	115600	290881980	1880	1880	1880	1880	0
549	20240111	115500	290881980	1880	1880	1884	1880	5675
550	20240111	115400	280212865	1880	1880	1890	1880	12006
551	20240111	115300	257641480	1880	1891	1891	1880	18032
552	20240111	115200	223706029	1891	1891	1891	1891	0
553	20240111	115100	223706029	1891	1891	1891	1891	1
554	20240111	115000	223704138	1886	1886	1886	1886	0
555	20240111	114900	223704138	1886	1886	1886	1886	0
556	20240111	114800	223704138	1886	1886	1886	1886	5
557	20240111	114700	223694708	1891	1891	1891	1891	49
558	20240111	114600	223602049	1891	1891	1891	1891	0
559	20240111	114500	223602049	1891	1890	1891	1886	705
560	20240111	114400	222271722	1891	1891	1891	1891	5
561	20240111	114300	222262267	1891	1891	1891	1891	2
562	20240111	114200	222258485	1891	1891	1891	1891	10
563	20240111	114100	222239575	1891	1891	1891	1891	0
564	20240111	114000	222239575	1891	1891	1891	1891	0
565	20240111	113900	222239575	1891	1892	1892	1891	667
566	20240111	113800	220978277	1892	1890	1893	1890	4973
567	20240111	113700	211577308	1890	1889	1890	1889	3374
568	20240111	113600	205200471	1889	1889	1889	1889	0
569	20240111	113500	205200471	1889	1889	1889	1889	1253
570	20240111	113400	202833554	1889	1889	1889	1889	7
571	20240111	113300	202820331	1889	1889	1889	1889	4504
572	20240111	113200	194312275	1890	1890	1890	1890	7
573	20240111	113100	194299045	1889	1889	1889	1889	0
574	20240111	113000	194299045	1889	1889	1889	1889	1667
575	20240111	112900	191150082	1884	1888	1888	1884	976
576	20240111	112800	189310274	1889	1889	1889	1889	0
577	20240111	112700	189310274	1889	1889	1889	1889	0
578	20240111	112600	189310274	1889	1889	1889	1889	1
579	20240111	112500	189308385	1889	1889	1889	1889	0
580	20240111	112400	189308385	1889	1889	1889	1888	150
581	20240111	112300	189025162	1888	1889	1889	1888	49
582	20240111	112200	188932649	1889	1889	1889	1889	0
583	20240111	112100	188932649	1889	1889	1889	1889	0
584	20240111	112000	188932649	1889	1889	1889	1889	0
585	20240111	111900	188932649	1889	1884	1889	1884	501
586	20240111	111800	187988760	1890	1890	1890	1890	0
587	20240111	111700	187988760	1890	1890	1890	1890	1
588	20240111	111600	187986870	1885	1885	1885	1885	0
589	20240111	111500	187986870	1885	1885	1885	1885	0
590	20240111	111400	187986870	1885	1885	1885	1885	0
591	20240111	111300	187986870	1885	1885	1885	1885	0
592	20240111	111200	187986870	1885	1885	1885	1885	4000
593	20240111	111100	180446870	1891	1891	1891	1891	30
594	20240111	111000	180390140	1891	1891	1891	1891	273
595	20240111	110900	179873897	1891	1891	1891	1891	0
596	20240111	110800	179873897	1891	1891	1891	1891	0
597	20240111	110700	179873897	1891	1891	1891	1891	0
598	20240111	110600	179873897	1891	1891	1891	1891	0
599	20240111	110500	179873897	1891	1891	1891	1891	0
600	20240111	110400	179873897	1891	1891	1891	1891	0
601	20240111	110300	179873897	1891	1891	1891	1890	1060
602	20240111	110200	177869637	1891	1891	1891	1891	50
603	20240111	110100	177775087	1891	1891	1891	1891	41
604	20240111	110000	177697556	1890	1890	1890	1890	500
605	20240111	105900	176752556	1889	1887	1889	1887	1115
606	20240111	105800	174647321	1889	1889	1889	1889	20
607	20240111	105700	174609541	1890	1887	1890	1887	302
608	20240111	105600	174039661	1887	1887	1887	1887	300
609	20240111	105500	173473561	1890	1890	1890	1890	50
610	20240111	105400	173379061	1891	1891	1891	1891	1
611	20240111	105300	173377170	1891	1891	1891	1891	532
612	20240111	105200	172371158	1891	1891	1891	1891	341
613	20240111	105100	171726327	1891	1891	1891	1891	51
614	20240111	105000	171629886	1890	1890	1890	1890	1
615	20240111	104900	171627996	1890	1890	1890	1890	12
616	20240111	104800	171605316	1890	1890	1890	1890	100
617	20240111	104700	171416316	1892	1892	1892	1892	0
618	20240111	104600	171416316	1892	1890	1893	1890	5385
619	20240111	104500	161233291	1889	1889	1889	1889	0
620	20240111	104400	161233291	1889	1889	1889	1889	9
621	20240111	104300	161216290	1887	1887	1887	1887	38
622	20240111	104200	161144584	1886	1885	1886	1881	881
623	20240111	104100	159483453	1881	1885	1886	1881	1094
624	20240111	104000	157423279	1884	1884	1884	1884	202
625	20240111	103900	157042711	1886	1886	1886	1886	0
626	20240111	103800	157042711	1886	1886	1886	1886	0
627	20240111	103700	157042711	1886	1882	1886	1880	740
628	20240111	103600	155649962	1886	1886	1886	1886	0
629	20240111	103500	155649962	1886	1886	1886	1886	0
630	20240111	103400	155649962	1886	1886	1886	1886	0
631	20240111	103300	155649962	1886	1886	1886	1886	25
632	20240111	103200	155602812	1887	1887	1887	1887	6
633	20240111	103100	155591490	1887	1887	1887	1887	0
634	20240111	103000	155591490	1887	1883	1887	1883	2
635	20240111	102900	155587720	1880	1880	1880	1880	0
636	20240111	102800	155587720	1880	1880	1880	1880	0
637	20240111	102700	155587720	1880	1880	1880	1880	272
638	20240111	102600	155076360	1887	1887	1887	1887	0
639	20240111	102500	155076360	1887	1884	1887	1880	6760
640	20240111	102400	142322781	1884	1884	1884	1884	1
641	20240111	102300	142320897	1880	1883	1883	1880	2671
642	20240111	102200	137295523	1884	1884	1884	1884	111
643	20240111	102100	137086399	1887	1887	1887	1887	10
644	20240111	102000	137067529	1884	1886	1886	1884	110
645	20240111	101900	136860090	1886	1889	1889	1886	675
646	20240111	101800	135586984	1891	1891	1891	1891	100
647	20240111	101700	135397884	1891	1891	1891	1891	161
648	20240111	101600	135093433	1893	1894	1894	1893	2276
649	20240111	101500	130784642	1894	1881	1894	1881	26183
650	20240111	101400	81374682	1881	1881	1881	1881	0
651	20240111	101300	81374682	1881	1881	1881	1881	10
652	20240111	101200	81355872	1881	1885	1885	1881	600
653	20240111	101100	80226872	1885	1885	1885	1885	0
654	20240111	101000	80226872	1885	1885	1885	1885	15
655	20240111	100900	80198597	1885	1878	1885	1878	501
656	20240111	100800	79257712	1878	1878	1878	1878	0
657	20240111	100700	79257712	1878	1883	1883	1878	2127
658	20240111	100600	75259046	1883	1883	1883	1883	490
659	20240111	100500	74336376	1888	1888	1888	1888	0
660	20240111	100400	74336376	1888	1888	1888	1888	0
661	20240111	100300	74336376	1888	1888	1888	1888	101
662	20240111	100200	74145688	1884	1884	1884	1883	226
663	20240111	100100	73719949	1884	1884	1884	1884	9
664	20240111	100000	73702993	1888	1888	1888	1888	0
665	20240111	095900	73702993	1888	1888	1888	1888	0
666	20240111	095800	73702993	1888	1877	1888	1877	111
667	20240111	095700	73494525	1876	1888	1888	1876	5551
668	20240111	095600	63064543	1881	1881	1881	1881	500
669	20240111	095500	62124043	1881	1881	1881	1881	50
670	20240111	095400	62029993	1881	1882	1882	1881	2362
671	20240111	095300	57586483	1887	1887	1887	1887	0
672	20240111	095200	57586483	1887	1887	1887	1887	2
673	20240111	095100	57582709	1885	1883	1885	1883	2234
674	20240111	095000	53376019	1884	1883	1884	1883	260
675	20240111	094900	52886408	1884	1884	1884	1884	1
676	20240111	094800	52884524	1885	1887	1887	1885	531
677	20240111	094700	51882885	1888	1888	1888	1888	271
678	20240111	094600	51371237	1889	1889	1889	1889	0
679	20240111	094500	51371237	1889	1889	1889	1889	0
680	20240111	094400	51371237	1889	1889	1889	1889	0
681	20240111	094300	51371237	1889	1887	1889	1887	347
682	20240111	094200	50716220	1889	1889	1889	1889	1
683	20240111	094100	50714331	1889	1886	1889	1886	229
684	20240111	094000	50282419	1883	1885	1885	1883	740
685	20240111	093900	48888812	1886	1886	1886	1886	2
686	20240111	093800	48885040	1886	1886	1886	1886	1375
687	20240111	093700	46291790	1886	1887	1889	1886	1033
688	20240111	093600	44342528	1892	1892	1892	1892	0
689	20240111	093500	44342528	1892	1887	1892	1887	18
690	20240111	093400	44308557	1892	1892	1892	1892	100
691	20240111	093300	44119357	1892	1892	1892	1892	523
692	20240111	093200	43129841	1892	1892	1892	1892	0
693	20240111	093100	43129841	1892	1892	1892	1892	0
694	20240111	093000	43129841	1892	1889	1892	1889	1000
695	20240111	092900	41239997	1889	1889	1889	1889	0
696	20240111	092800	41239997	1889	1889	1889	1889	0
697	20240111	092700	41239997	1889	1889	1889	1889	11
698	20240111	092600	41219218	1886	1886	1886	1886	10
699	20240111	092500	41200358	1886	1886	1886	1886	0
700	20240111	092400	41200358	1886	1886	1886	1886	675
701	20240111	092300	39927308	1886	1886	1886	1886	2022
702	20240111	092200	36113816	1885	1885	1885	1885	20
703	20240111	092100	36076116	1886	1886	1886	1886	20
704	20240111	092000	36038396	1889	1889	1889	1889	1
705	20240111	091900	36036507	1889	1889	1889	1889	105
706	20240111	091800	35838162	1888	1888	1888	1888	0
707	20240111	091700	35838162	1888	1888	1888	1888	50
708	20240111	091600	35743762	1888	1887	1888	1887	2
709	20240111	091500	35739987	1886	1885	1886	1885	502
710	20240111	091400	34793716	1885	1885	1885	1885	10
711	20240111	091300	34774866	1881	1881	1881	1881	500
712	20240111	091200	33834366	1881	1881	1881	1881	18
713	20240111	091100	33800508	1881	1879	1881	1879	2329
714	20240111	091000	29421399	1876	1879	1879	1876	2098
715	20240111	090900	25483218	1879	1881	1881	1879	1383
716	20240111	090800	22884061	1881	1881	1881	1881	228
717	20240111	090700	22455193	1881	1885	1885	1881	233
718	20240111	090600	22016792	1882	1881	1882	1879	593
719	20240111	090500	20901277	1881	1878	1881	1878	280
720	20240111	090400	20375197	1878	1878	1878	1878	50
721	20240111	090300	20281297	1878	1882	1882	1877	5897
722	20240111	090200	9198342	1882	1882	1882	1882	0
723	20240111	090100	9198342	1882	1882	1882	1882	600
724	20240111	090000	8069142	1881	1881	1881	1881	3942