KissMeData/205470/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203900	3032036422	1897	1897	1897	1897	33139
3	20240104	203800	3032036422	1897	1897	1897	1897	0
4	20240104	203700	3032036422	1897	1897	1897	1897	0
5	20240104	203600	3032036422	1897	1897	1897	1897	0
6	20240104	203500	3032036422	1897	1897	1897	1897	0
7	20240104	203400	3032036422	1897	1897	1897	1897	0
8	20240104	203300	3032036422	1897	1897	1897	1897	0
9	20240104	203200	3032036422	1897	1897	1897	1897	0
10	20240104	203100	3032036422	1897	1897	1897	1897	0
11	20240104	203000	3032036422	1897	1897	1897	1897	0
12	20240104	202900	3032036422	1897	1897	1897	1897	0
13	20240104	202800	3032036422	1897	1897	1897	1897	0
14	20240104	202700	3032036422	1897	1897	1897	1897	0
15	20240104	202600	3032036422	1897	1897	1897	1897	0
16	20240104	202500	3032036422	1897	1897	1897	1897	0
17	20240104	202400	3032036422	1897	1897	1897	1897	0
18	20240104	202300	3032036422	1897	1897	1897	1897	0
19	20240104	202200	3032036422	1897	1897	1897	1897	0
20	20240104	202100	3032036422	1897	1897	1897	1897	0
21	20240104	202000	3032036422	1897	1897	1897	1897	0
22	20240104	201900	3032036422	1897	1897	1897	1897	0
23	20240104	201800	3032036422	1897	1897	1897	1897	0
24	20240104	201700	3032036422	1897	1897	1897	1897	0
25	20240104	201600	3032036422	1897	1897	1897	1897	0
26	20240104	201500	3032036422	1897	1897	1897	1897	0
27	20240104	201400	3032036422	1897	1897	1897	1897	0
28	20240104	201300	3032036422	1897	1897	1897	1897	0
29	20240104	201200	3032036422	1897	1897	1897	1897	0
30	20240104	201100	3032036422	1897	1897	1897	1897	0
31	20240104	201000	3032036422	1897	1897	1897	1897	0
32	20240104	200900	3032036422	1897	1897	1897	1897	33139
33	20240104	200800	3032036422	1897	1897	1897	1897	0
34	20240104	200700	3032036422	1897	1897	1897	1897	0
35	20240104	200600	3032036422	1897	1897	1897	1897	0
36	20240104	200500	3032036422	1897	1897	1897	1897	0
37	20240104	200400	3032036422	1897	1897	1897	1897	0
38	20240104	200300	3032036422	1897	1897	1897	1897	0
39	20240104	200200	3032036422	1897	1897	1897	1897	0
40	20240104	200100	3032036422	1897	1897	1897	1897	0
41	20240104	200000	3032036422	1897	1897	1897	1897	0
42	20240104	195900	3032036422	1897	1897	1897	1897	0
43	20240104	195800	3032036422	1897	1897	1897	1897	0
44	20240104	195700	3032036422	1897	1897	1897	1897	0
45	20240104	195600	3032036422	1897	1897	1897	1897	0
46	20240104	195500	3032036422	1897	1897	1897	1897	0
47	20240104	195400	3032036422	1897	1897	1897	1897	0
48	20240104	195300	3032036422	1897	1897	1897	1897	0
49	20240104	195200	3032036422	1897	1897	1897	1897	0
50	20240104	195100	3032036422	1897	1897	1897	1897	0
51	20240104	195000	3032036422	1897	1897	1897	1897	0
52	20240104	194900	3032036422	1897	1897	1897	1897	0
53	20240104	194800	3032036422	1897	1897	1897	1897	0
54	20240104	194700	3032036422	1897	1897	1897	1897	0
55	20240104	194600	3032036422	1897	1897	1897	1897	0
56	20240104	194500	3032036422	1897	1897	1897	1897	0
57	20240104	194400	3032036422	1897	1897	1897	1897	0
58	20240104	194300	3032036422	1897	1897	1897	1897	0
59	20240104	194200	3032036422	1897	1897	1897	1897	0
60	20240104	194100	3032036422	1897	1897	1897	1897	0
61	20240104	194000	3032036422	1897	1897	1897	1897	0
62	20240104	193900	3032036422	1897	1897	1897	1897	33139
63	20240104	193800	3032036422	1897	1897	1897	1897	0
64	20240104	193700	3032036422	1897	1897	1897	1897	0
65	20240104	193600	3032036422	1897	1897	1897	1897	0
66	20240104	193500	3032036422	1897	1897	1897	1897	0
67	20240104	193400	3032036422	1897	1897	1897	1897	0
68	20240104	193300	3032036422	1897	1897	1897	1897	0
69	20240104	193200	3032036422	1897	1897	1897	1897	0
70	20240104	193100	3032036422	1897	1897	1897	1897	0
71	20240104	193000	3032036422	1897	1897	1897	1897	0
72	20240104	192900	3032036422	1897	1897	1897	1897	0
73	20240104	192800	3032036422	1897	1897	1897	1897	0
74	20240104	192700	3032036422	1897	1897	1897	1897	0
75	20240104	192600	3032036422	1897	1897	1897	1897	0
76	20240104	192500	3032036422	1897	1897	1897	1897	0
77	20240104	192400	3032036422	1897	1897	1897	1897	0
78	20240104	192300	3032036422	1897	1897	1897	1897	0
79	20240104	192200	3032036422	1897	1897	1897	1897	0
80	20240104	192100	3032036422	1897	1897	1897	1897	0
81	20240104	192000	3032036422	1897	1897	1897	1897	0
82	20240104	191900	3032036422	1897	1897	1897	1897	0
83	20240104	191800	3032036422	1897	1897	1897	1897	0
84	20240104	191700	3032036422	1897	1897	1897	1897	0
85	20240104	191600	3032036422	1897	1897	1897	1897	0
86	20240104	191500	3032036422	1897	1897	1897	1897	0
87	20240104	191400	3032036422	1897	1897	1897	1897	0
88	20240104	191300	3032036422	1897	1897	1897	1897	0
89	20240104	191200	3032036422	1897	1897	1897	1897	0
90	20240104	191100	3032036422	1897	1897	1897	1897	0
91	20240104	191000	3032036422	1897	1897	1897	1897	0
92	20240104	190900	3032036422	1897	1897	1897	1897	33139
93	20240104	190800	3032036422	1897	1897	1897	1897	0
94	20240104	190700	3032036422	1897	1897	1897	1897	0
95	20240104	190600	3032036422	1897	1897	1897	1897	0
96	20240104	190500	3032036422	1897	1897	1897	1897	0
97	20240104	190400	3032036422	1897	1897	1897	1897	0
98	20240104	190300	3032036422	1897	1897	1897	1897	0
99	20240104	190200	3032036422	1897	1897	1897	1897	0
100	20240104	190100	3032036422	1897	1897	1897	1897	0
101	20240104	190000	3032036422	1897	1897	1897	1897	0
102	20240104	185900	3032036422	1897	1897	1897	1897	0
103	20240104	185800	3032036422	1897	1897	1897	1897	0
104	20240104	185700	3032036422	1897	1897	1897	1897	0
105	20240104	185600	3032036422	1897	1897	1897	1897	0
106	20240104	185500	3032036422	1897	1897	1897	1897	0
107	20240104	185400	3032036422	1897	1897	1897	1897	0
108	20240104	185300	3032036422	1897	1897	1897	1897	0
109	20240104	185200	3032036422	1897	1897	1897	1897	0
110	20240104	185100	3032036422	1897	1897	1897	1897	0
111	20240104	185000	3032036422	1897	1897	1897	1897	0
112	20240104	184900	3032036422	1897	1897	1897	1897	0
113	20240104	184800	3032036422	1897	1897	1897	1897	0
114	20240104	184700	3032036422	1897	1897	1897	1897	0
115	20240104	184600	3032036422	1897	1897	1897	1897	0
116	20240104	184500	3032036422	1897	1897	1897	1897	0
117	20240104	184400	3032036422	1897	1897	1897	1897	0
118	20240104	184300	3032036422	1897	1897	1897	1897	0
119	20240104	184200	3032036422	1897	1897	1897	1897	0
120	20240104	184100	3032036422	1897	1897	1897	1897	0
121	20240104	184000	3032036422	1897	1897	1897	1897	0
122	20240104	183900	3032036422	1897	1897	1897	1897	33139
123	20240104	183800	3032036422	1897	1897	1897	1897	0
124	20240104	183700	3032036422	1897	1897	1897	1897	0
125	20240104	183600	3032036422	1897	1897	1897	1897	0
126	20240104	183500	3032036422	1897	1897	1897	1897	0
127	20240104	183400	3032036422	1897	1897	1897	1897	0
128	20240104	183300	3032036422	1897	1897	1897	1897	0
129	20240104	183200	3032036422	1897	1897	1897	1897	0
130	20240104	183100	3032036422	1897	1897	1897	1897	0
131	20240104	183000	3032036422	1897	1897	1897	1897	0
132	20240104	182900	3032036422	1897	1897	1897	1897	0
133	20240104	182800	3032036422	1897	1897	1897	1897	0
134	20240104	182700	3032036422	1897	1897	1897	1897	0
135	20240104	182600	3032036422	1897	1897	1897	1897	0
136	20240104	182500	3032036422	1897	1897	1897	1897	0
137	20240104	182400	3032036422	1897	1897	1897	1897	0
138	20240104	182300	3032036422	1897	1897	1897	1897	0
139	20240104	182200	3032036422	1897	1897	1897	1897	0
140	20240104	182100	3032036422	1897	1897	1897	1897	0
141	20240104	182000	3032036422	1897	1897	1897	1897	0
142	20240104	181900	3032036422	1897	1897	1897	1897	0
143	20240104	181800	3032036422	1897	1897	1897	1897	0
144	20240104	181700	3032036422	1897	1897	1897	1897	0
145	20240104	181600	3032036422	1897	1897	1897	1897	0
146	20240104	181500	3032036422	1897	1897	1897	1897	0
147	20240104	181400	3032036422	1897	1897	1897	1897	0
148	20240104	181300	3032036422	1897	1897	1897	1897	0
149	20240104	181200	3032036422	1897	1897	1897	1897	0
150	20240104	181100	3032036422	1897	1897	1897	1897	0
151	20240104	181000	3032036422	1897	1897	1897	1897	0
152	20240104	180900	3032036422	1897	1897	1897	1897	33139
153	20240104	180800	3032036422	1897	1897	1897	1897	0
154	20240104	180700	3032036422	1897	1897	1897	1897	0
155	20240104	180600	3032036422	1897	1897	1897	1897	0
156	20240104	180500	3032036422	1897	1897	1897	1897	0
157	20240104	180400	3032036422	1897	1897	1897	1897	0
158	20240104	180300	3032036422	1897	1897	1897	1897	0
159	20240104	180200	3032036422	1897	1897	1897	1897	0
160	20240104	180100	3032036422	1897	1897	1897	1897	0
161	20240104	180000	3032036422	1897	1897	1897	1897	0
162	20240104	175900	3032036422	1897	1897	1897	1897	0
163	20240104	175800	3032036422	1897	1897	1897	1897	0
164	20240104	175700	3032036422	1897	1897	1897	1897	0
165	20240104	175600	3032036422	1897	1897	1897	1897	0
166	20240104	175500	3032036422	1897	1897	1897	1897	0
167	20240104	175400	3032036422	1897	1897	1897	1897	0
168	20240104	175300	3032036422	1897	1897	1897	1897	0
169	20240104	175200	3032036422	1897	1897	1897	1897	0
170	20240104	175100	3032036422	1897	1897	1897	1897	0
171	20240104	175000	3032036422	1897	1897	1897	1897	0
172	20240104	174900	3032036422	1897	1897	1897	1897	0
173	20240104	174800	3032036422	1897	1897	1897	1897	0
174	20240104	174700	3032036422	1897	1897	1897	1897	0
175	20240104	174600	3032036422	1897	1897	1897	1897	0
176	20240104	174500	3032036422	1897	1897	1897	1897	0
177	20240104	174400	3032036422	1897	1897	1897	1897	0
178	20240104	174300	3032036422	1897	1897	1897	1897	0
179	20240104	174200	3032036422	1897	1897	1897	1897	0
180	20240104	174100	3032036422	1897	1897	1897	1897	0
181	20240104	174000	3032036422	1897	1897	1897	1897	0
182	20240104	173900	3032036422	1897	1897	1897	1897	33139
183	20240104	173800	3032036422	1897	1897	1897	1897	0
184	20240104	173700	3032036422	1897	1897	1897	1897	0
185	20240104	173600	3032036422	1897	1897	1897	1897	0
186	20240104	173500	3032036422	1897	1897	1897	1897	0
187	20240104	173400	3032036422	1897	1897	1897	1897	0
188	20240104	173300	3032036422	1897	1897	1897	1897	0
189	20240104	173200	3032036422	1897	1897	1897	1897	0
190	20240104	173100	3032036422	1897	1897	1897	1897	0
191	20240104	173000	3032036422	1897	1897	1897	1897	0
192	20240104	172900	3032036422	1897	1897	1897	1897	0
193	20240104	172800	3032036422	1897	1897	1897	1897	0
194	20240104	172700	3032036422	1897	1897	1897	1897	0
195	20240104	172600	3032036422	1897	1897	1897	1897	0
196	20240104	172500	3032036422	1897	1897	1897	1897	0
197	20240104	172400	3032036422	1897	1897	1897	1897	0
198	20240104	172300	3032036422	1897	1897	1897	1897	0
199	20240104	172200	3032036422	1897	1897	1897	1897	0
200	20240104	172100	3032036422	1897	1897	1897	1897	0
201	20240104	172000	3032036422	1897	1897	1897	1897	0
202	20240104	171900	3032036422	1897	1897	1897	1897	0
203	20240104	171800	3032036422	1897	1897	1897	1897	0
204	20240104	171700	3032036422	1897	1897	1897	1897	0
205	20240104	171600	3032036422	1897	1897	1897	1897	0
206	20240104	171500	3032036422	1897	1897	1897	1897	0
207	20240104	171400	3032036422	1897	1897	1897	1897	0
208	20240104	171300	3032036422	1897	1897	1897	1897	0
209	20240104	171200	3032036422	1897	1897	1897	1897	0
210	20240104	171100	3032036422	1897	1897	1897	1897	0
211	20240104	171000	3032036422	1897	1897	1897	1897	0
212	20240104	170900	3032036422	1897	1897	1897	1897	33139
213	20240104	170800	3032036422	1897	1897	1897	1897	0
214	20240104	170700	3032036422	1897	1897	1897	1897	0
215	20240104	170600	3032036422	1897	1897	1897	1897	0
216	20240104	170500	3032036422	1897	1897	1897	1897	0
217	20240104	170400	3032036422	1897	1897	1897	1897	0
218	20240104	170300	3032036422	1897	1897	1897	1897	0
219	20240104	170200	3032036422	1897	1897	1897	1897	0
220	20240104	170100	3032036422	1897	1897	1897	1897	0
221	20240104	170000	3032036422	1897	1897	1897	1897	0
222	20240104	165900	3032036422	1897	1897	1897	1897	0
223	20240104	165800	3032036422	1897	1897	1897	1897	0
224	20240104	165700	3032036422	1897	1897	1897	1897	0
225	20240104	165600	3032036422	1897	1897	1897	1897	0
226	20240104	165500	3032036422	1897	1897	1897	1897	0
227	20240104	165400	3032036422	1897	1897	1897	1897	0
228	20240104	165300	3032036422	1897	1897	1897	1897	0
229	20240104	165200	3032036422	1897	1897	1897	1897	0
230	20240104	165100	3032036422	1897	1897	1897	1897	0
231	20240104	165000	3032036422	1897	1897	1897	1897	0
232	20240104	164900	3032036422	1897	1897	1897	1897	0
233	20240104	164800	3032036422	1897	1897	1897	1897	0
234	20240104	164700	3032036422	1897	1897	1897	1897	0
235	20240104	164600	3032036422	1897	1897	1897	1897	0
236	20240104	164500	3032036422	1897	1897	1897	1897	0
237	20240104	164400	3032036422	1897	1897	1897	1897	0
238	20240104	164300	3032036422	1897	1897	1897	1897	0
239	20240104	164200	3032036422	1897	1897	1897	1897	0
240	20240104	164100	3032036422	1897	1897	1897	1897	0
241	20240104	164000	3032036422	1897	1897	1897	1897	0
242	20240104	163900	3032036422	1897	1897	1897	1897	33139
243	20240104	163800	3032036422	1897	1897	1897	1897	0
244	20240104	163700	3032036422	1897	1897	1897	1897	0
245	20240104	163600	3032036422	1897	1897	1897	1897	0
246	20240104	163500	3032036422	1897	1897	1897	1897	0
247	20240104	163400	3032036422	1897	1897	1897	1897	0
248	20240104	163300	3032036422	1897	1897	1897	1897	0
249	20240104	163200	3032036422	1897	1897	1897	1897	0
250	20240104	163100	3032036422	1897	1897	1897	1897	0
251	20240104	163000	3032036422	1897	1897	1897	1897	0
252	20240104	162900	3032036422	1897	1897	1897	1897	0
253	20240104	162800	3032036422	1897	1897	1897	1897	0
254	20240104	162700	3032036422	1897	1897	1897	1897	0
255	20240104	162600	3032036422	1897	1897	1897	1897	0
256	20240104	162500	3032036422	1897	1897	1897	1897	0
257	20240104	162400	3032036422	1897	1897	1897	1897	0
258	20240104	162300	3032036422	1897	1897	1897	1897	0
259	20240104	162200	3032036422	1897	1897	1897	1897	0
260	20240104	162100	3032036422	1897	1897	1897	1897	0
261	20240104	162000	3032036422	1897	1897	1897	1897	0
262	20240104	161900	3032036422	1897	1897	1897	1897	0
263	20240104	161800	3032036422	1897	1897	1897	1897	0
264	20240104	161700	3032036422	1897	1897	1897	1897	0
265	20240104	161600	3032036422	1897	1897	1897	1897	0
266	20240104	161500	3032036422	1897	1897	1897	1897	0
267	20240104	161400	3032036422	1897	1897	1897	1897	0
268	20240104	161300	3032036422	1897	1897	1897	1897	0
269	20240104	161200	3032036422	1897	1897	1897	1897	0
270	20240104	161100	3032036422	1897	1897	1897	1897	0
271	20240104	161000	3032036422	1897	1897	1897	1897	0
272	20240104	160900	3032036422	1897	1897	1897	1897	33139
273	20240104	160800	3032036422	1897	1897	1897	1897	0
274	20240104	160700	3032036422	1897	1897	1897	1897	0
275	20240104	160600	3032036422	1897	1897	1897	1897	0
276	20240104	160500	3032036422	1897	1897	1897	1897	0
277	20240104	160400	3032036422	1897	1897	1897	1897	0
278	20240104	160300	3032036422	1897	1897	1897	1897	0
279	20240104	160200	3032036422	1897	1897	1897	1897	0
280	20240104	160100	3032036422	1897	1897	1897	1897	0
281	20240104	160000	3032036422	1897	1897	1897	1897	0
282	20240104	155900	3032036422	1897	1897	1897	1897	0
283	20240104	155800	3032036422	1897	1897	1897	1897	0
284	20240104	155700	3032036422	1897	1897	1897	1897	0
285	20240104	155600	3032036422	1897	1897	1897	1897	0
286	20240104	155500	3032036422	1897	1897	1897	1897	0
287	20240104	155400	3032036422	1897	1897	1897	1897	0
288	20240104	155300	3032036422	1897	1897	1897	1897	0
289	20240104	155200	3032036422	1897	1897	1897	1897	0
290	20240104	155100	3032036422	1897	1897	1897	1897	0
291	20240104	155000	3032036422	1897	1897	1897	1897	0
292	20240104	154900	3032036422	1897	1897	1897	1897	0
293	20240104	154800	3032036422	1897	1897	1897	1897	0
294	20240104	154700	3032036422	1897	1897	1897	1897	0
295	20240104	154600	3032036422	1897	1897	1897	1897	0
296	20240104	154500	3032036422	1897	1897	1897	1897	0
297	20240104	154400	3032036422	1897	1897	1897	1897	0
298	20240104	154300	3032036422	1897	1897	1897	1897	0
299	20240104	154200	3032036422	1897	1897	1897	1897	0
300	20240104	154100	3032036422	1897	1897	1897	1897	0
301	20240104	154000	3032036422	1897	1897	1897	1897	0
302	20240104	153900	3032036422	1897	1897	1897	1897	33139
303	20240104	153800	3032036422	1897	1897	1897	1897	0
304	20240104	153700	3032036422	1897	1897	1897	1897	0
305	20240104	153600	3032036422	1897	1897	1897	1897	0
306	20240104	153500	3032036422	1897	1897	1897	1897	0
307	20240104	153400	3032036422	1897	1897	1897	1897	0
308	20240104	153300	3032036422	1897	1897	1897	1897	0
309	20240104	153200	3032036422	1897	1897	1897	1897	0
310	20240104	153100	3032036422	1897	1897	1897	1897	0
311	20240104	153000	3032036422	1897	1897	1897	1897	33139
312	20240104	152900	2969171739	1896	1896	1896	1896	0
313	20240104	152800	2969171739	1896	1896	1896	1896	0
314	20240104	152700	2969171739	1896	1896	1896	1896	0
315	20240104	152600	2969171739	1896	1896	1896	1896	0
316	20240104	152500	2969171739	1896	1896	1896	1896	0
317	20240104	152400	2969171739	1896	1896	1896	1896	0
318	20240104	152300	2969171739	1896	1896	1896	1896	0
319	20240104	152200	2969171739	1896	1896	1896	1896	0
320	20240104	152100	2969171739	1896	1896	1896	1896	0
321	20240104	152000	2969171739	1896	1896	1896	1896	0
322	20240104	151900	2969171739	1896	1895	1896	1894	5216
323	20240104	151800	2959283545	1895	1895	1896	1894	6311
324	20240104	151700	2947328465	1895	1894	1895	1893	6925
325	20240104	151600	2934211706	1893	1892	1893	1892	7450
326	20240104	151500	2920108935	1892	1892	1893	1891	1340
327	20240104	151400	2917574529	1892	1892	1893	1892	4088
328	20240104	151300	2909838623	1893	1893	1893	1892	8291
329	20240104	151200	2894150310	1893	1893	1893	1892	10621
330	20240104	151100	2874051584	1893	1894	1894	1891	7007
331	20240104	151000	2860790697	1894	1893	1894	1893	120
332	20240104	150900	2860563517	1895	1895	1895	1892	604
333	20240104	150800	2859420506	1891	1897	1897	1891	28217
334	20240104	150700	2806007428	1898	1896	1898	1896	6212
335	20240104	150600	2794224479	1895	1895	1895	1894	3725
336	20240104	150500	2787166696	1895	1895	1895	1894	2057
337	20240104	150400	2783269514	1895	1894	1895	1894	1574
338	20240104	150300	2780288185	1894	1894	1895	1894	1297
339	20240104	150200	2777831620	1892	1895	1895	1892	14755
340	20240104	150100	2749899970	1895	1894	1895	1894	1319
341	20240104	150000	2747400980	1895	1896	1898	1895	7161
342	20240104	145900	2733820649	1895	1895	1895	1894	4617
343	20240104	145800	2725071937	1895	1894	1895	1894	3176
344	20240104	145700	2719054577	1893	1895	1895	1893	17171
345	20240104	145600	2686538470	1895	1896	1896	1895	2789
346	20240104	145500	2681253183	1895	1896	1896	1895	2745
347	20240104	145400	2676051364	1896	1895	1897	1895	4028
348	20240104	145300	2668411662	1895	1895	1895	1894	8696
349	20240104	145200	2651934006	1895	1895	1895	1894	4213
350	20240104	145100	2643953151	1895	1896	1896	1894	8524
351	20240104	145000	2627801251	1896	1895	1897	1895	2231
352	20240104	144900	2623572740	1897	1897	1898	1895	24802
353	20240104	144800	2576565038	1897	1898	1898	1896	17889
354	20240104	144700	2542638772	1898	1898	1898	1898	507
355	20240104	144600	2541676486	1898	1898	1899	1898	4892
356	20240104	144500	2532391469	1898	1899	1899	1898	451
357	20240104	144400	2531535397	1899	1899	1899	1898	7156
358	20240104	144300	2517952179	1899	1898	1899	1898	3151
359	20240104	144200	2511971580	1898	1899	1899	1898	4913
360	20240104	144100	2502646597	1898	1899	1899	1898	1706
361	20240104	144000	2499408508	1899	1899	1899	1899	223
362	20240104	143900	2498985031	1899	1900	1900	1899	7281
363	20240104	143800	2485158084	1899	1900	1900	1899	2211
364	20240104	143700	2480958390	1900	1899	1900	1899	54
365	20240104	143600	2480855843	1900	1900	1900	1899	1970
366	20240104	143500	2477114233	1899	1899	1899	1898	26814
367	20240104	143400	2426195677	1900	1900	1900	1899	1665
368	20240104	143300	2423032948	1900	1901	1901	1900	80950
369	20240104	143200	2269212464	1902	1901	1902	1901	3811
370	20240104	143100	2261967524	1902	1902	1902	1902	4080
371	20240104	143000	2254207364	1903	1903	1903	1903	0
372	20240104	142900	2254207364	1903	1903	1903	1903	100
373	20240104	142800	2254017064	1903	1902	1903	1902	375
374	20240104	142700	2253303691	1902	1902	1902	1902	2973
375	20240104	142600	2247649045	1902	1902	1902	1902	1465
376	20240104	142500	2244862615	1902	1902	1903	1902	85
377	20240104	142400	2244700938	1903	1902	1903	1902	2818
378	20240104	142300	2239340826	1903	1903	1903	1903	190
379	20240104	142200	2238979256	1903	1903	1903	1902	329
380	20240104	142100	2238353187	1903	1903	1903	1903	520
381	20240104	142000	2237363627	1903	1903	1903	1903	141
382	20240104	141900	2237095304	1902	1903	1903	1902	345
383	20240104	141800	2236439109	1903	1903	1903	1903	5106
384	20240104	141700	2226722391	1903	1902	1903	1902	638
385	20240104	141600	2225508903	1902	1903	1903	1902	121
386	20240104	141500	2225278685	1903	1903	1903	1903	134
387	20240104	141400	2225023683	1903	1903	1903	1903	567
388	20240104	141300	2223944682	1903	1902	1903	1902	6571
389	20240104	141200	2211446636	1902	1903	1903	1902	90
390	20240104	141100	2211275406	1902	1903	1903	1902	1589
391	20240104	141000	2208252628	1903	1903	1903	1903	127
392	20240104	140900	2208010947	1903	1902	1903	1902	173
393	20240104	140800	2207681748	1902	1902	1902	1902	2865
394	20240104	140700	2202232518	1902	1902	1902	1902	327
395	20240104	140600	2201610564	1902	1902	1902	1902	630
396	20240104	140500	2200412304	1903	1902	1903	1902	103
397	20240104	140400	2200216395	1902	1902	1902	1902	984
398	20240104	140300	2198344827	1902	1903	1903	1902	578
399	20240104	140200	2197245393	1903	1902	1903	1902	2289
400	20240104	140100	2192889474	1901	1902	1903	1901	1483
401	20240104	140000	2190069430	1902	1901	1902	1901	1296
402	20240104	135900	2187605314	1902	1902	1902	1902	700
403	20240104	135800	2186273914	1901	1902	1902	1901	2522
404	20240104	135700	2181479582	1902	1902	1902	1902	1296
405	20240104	135600	2179014590	1902	1902	1902	1902	806
406	20240104	135500	2177481578	1903	1903	1903	1903	1232
407	20240104	135400	2175137082	1902	1903	1903	1902	5406
408	20240104	135300	2164853750	1903	1903	1903	1902	1645
409	20240104	135200	2161724288	1903	1903	1903	1902	2433
410	20240104	135100	2157095370	1903	1903	1903	1903	0
411	20240104	135000	2157095370	1903	1903	1903	1903	1398
412	20240104	134900	2154434976	1903	1903	1903	1903	339
413	20240104	134800	2153789859	1902	1902	1903	1902	2643
414	20240104	134700	2148762821	1902	1902	1902	1902	2082
415	20240104	134600	2144802857	1902	1902	1902	1902	627
416	20240104	134500	2143610303	1902	1902	1902	1902	0
417	20240104	134400	2143610303	1902	1901	1902	1901	350
418	20240104	134300	2142944654	1902	1901	1902	1901	5433
419	20240104	134200	2132616501	1902	1903	1903	1902	87
420	20240104	134100	2132451017	1901	1901	1901	1901	0
421	20240104	134000	2132451017	1901	1901	1901	1901	0
422	20240104	133900	2132451017	1901	1901	1901	1901	0
423	20240104	133800	2132451017	1901	1903	1904	1901	3588
424	20240104	133700	2125625188	1903	1903	1903	1903	220
425	20240104	133600	2125206528	1902	1902	1902	1902	268
426	20240104	133500	2124696792	1902	1902	1902	1902	1000
427	20240104	133400	2122794792	1902	1902	1902	1902	182
428	20240104	133300	2122448628	1902	1902	1902	1902	800
429	20240104	133200	2120927028	1902	1902	1902	1902	575
430	20240104	133100	2119833378	1902	1902	1902	1902	5041
431	20240104	133000	2110245396	1902	1902	1902	1901	107
432	20240104	132900	2110041930	1902	1902	1902	1902	133
433	20240104	132800	2109788964	1902	1903	1903	1902	2004
434	20240104	132700	2105977352	1903	1902	1903	1902	20
435	20240104	132600	2105939307	1902	1902	1902	1902	0
436	20240104	132500	2105939307	1902	1903	1903	1902	6286
437	20240104	132400	2093982549	1903	1903	1903	1903	3292
438	20240104	132300	2087717873	1903	1902	1903	1902	2520
439	20240104	132200	2082922333	1903	1901	1903	1901	3534
440	20240104	132100	2076203559	1901	1901	1901	1901	2154
441	20240104	132000	2072108805	1901	1900	1901	1900	3265
442	20240104	131900	2065905203	1901	1901	1901	1901	5
443	20240104	131800	2065895698	1901	1901	1901	1901	1165
444	20240104	131700	2063681033	1901	1901	1901	1900	5101
445	20240104	131600	2053988601	1900	1902	1903	1900	23692
446	20240104	131500	2008944053	1903	1903	1903	1903	541
447	20240104	131400	2007914530	1903	1903	1903	1902	921
448	20240104	131300	2006161984	1903	1903	1903	1903	520
449	20240104	131200	2005172424	1903	1903	1903	1903	13
450	20240104	131100	2005147685	1903	1902	1903	1902	45
451	20240104	131000	2005062064	1903	1903	1903	1903	84
452	20240104	130900	2004902212	1902	1903	1903	1902	39
453	20240104	130800	2004827996	1903	1902	1903	1902	847
454	20240104	130700	2003216709	1903	1902	1903	1902	1732
455	20240104	130600	1999922421	1902	1902	1903	1901	1064
456	20240104	130500	1997899647	1902	1903	1903	1901	4227
457	20240104	130400	1989860098	1903	1903	1903	1903	533
458	20240104	130300	1988845799	1903	1902	1903	1902	3880
459	20240104	130200	1981462997	1902	1902	1902	1902	583
460	20240104	130100	1980354131	1902	1902	1902	1901	1098
461	20240104	130000	1978266703	1902	1902	1902	1902	831
462	20240104	125900	1976686141	1902	1903	1903	1902	2878
463	20240104	125800	1971212183	1903	1902	1903	1902	2327
464	20240104	125700	1966786196	1902	1902	1902	1902	95
465	20240104	125600	1966605506	1902	1902	1902	1902	860
466	20240104	125500	1964969786	1902	1902	1902	1902	1693
467	20240104	125400	1961749700	1901	1902	1902	1901	584
468	20240104	125300	1960639439	1902	1902	1903	1902	2186
469	20240104	125200	1956481620	1902	1902	1903	1902	3924
470	20240104	125100	1949018134	1903	1903	1903	1903	36
471	20240104	125000	1948949626	1903	1902	1903	1902	1520
472	20240104	124900	1946058533	1903	1902	1903	1902	2800
473	20240104	124800	1940732200	1903	1903	1903	1902	604
474	20240104	124700	1939583288	1903	1903	1903	1903	1063
475	20240104	124600	1937560399	1903	1903	1903	1903	491
476	20240104	124500	1936626026	1903	1902	1903	1902	1681
477	20240104	124400	1933428730	1904	1902	1904	1902	282
478	20240104	124300	1932892300	1904	1903	1904	1903	349
479	20240104	124200	1932228105	1904	1904	1904	1902	5274
480	20240104	124100	1922196586	1902	1904	1904	1902	6617
481	20240104	124000	1909607682	1904	1904	1905	1904	1459
482	20240104	123900	1906829741	1904	1904	1904	1904	266
483	20240104	123800	1906323277	1904	1904	1904	1904	0
484	20240104	123700	1906323277	1904	1904	1904	1904	2585
485	20240104	123600	1901401437	1904	1904	1904	1904	782
486	20240104	123500	1899912509	1904	1903	1904	1903	83
487	20240104	123400	1899754547	1903	1903	1904	1903	3223
488	20240104	123300	1893621160	1903	1903	1903	1903	18
489	20240104	123200	1893586906	1903	1904	1904	1903	571
490	20240104	123100	1892500257	1904	1904	1904	1904	269
491	20240104	123000	1891988081	1904	1904	1904	1904	611
492	20240104	122900	1890824737	1904	1903	1904	1903	1024
493	20240104	122800	1888875805	1903	1903	1903	1903	6171
494	20240104	122700	1877132392	1903	1904	1904	1903	1577
495	20240104	122600	1874130751	1904	1904	1904	1903	5607
496	20240104	122500	1863460023	1904	1905	1905	1904	1155
497	20240104	122400	1861260893	1904	1904	1904	1904	463
498	20240104	122300	1860379341	1904	1904	1904	1903	1789
499	20240104	122200	1856974254	1904	1904	1904	1904	0
500	20240104	122100	1856974254	1904	1904	1904	1904	3221
501	20240104	122000	1850841470	1904	1904	1904	1904	1940
502	20240104	121900	1847147710	1905	1906	1906	1905	2083
503	20240104	121800	1843179594	1906	1905	1906	1905	51
504	20240104	121700	1843082403	1906	1906	1906	1906	535
505	20240104	121600	1842062693	1906	1907	1907	1906	3316
506	20240104	121500	1835742339	1907	1907	1907	1907	12
507	20240104	121400	1835719455	1907	1907	1907	1907	197
508	20240104	121300	1835343776	1908	1906	1908	1906	230
509	20240104	121200	1834905166	1906	1906	1908	1906	3484
510	20240104	121100	1828264331	1908	1907	1908	1907	511
511	20240104	121000	1827289845	1907	1906	1907	1906	467
512	20240104	120900	1826399740	1907	1907	1908	1907	78
513	20240104	120800	1826250991	1907	1907	1907	1907	230
514	20240104	120700	1825812381	1907	1908	1908	1907	235
515	20240104	120600	1825364051	1908	1907	1908	1907	381
516	20240104	120500	1824637404	1907	1907	1907	1907	135
517	20240104	120400	1824379959	1906	1907	1907	1906	2096
518	20240104	120300	1820383378	1907	1907	1907	1906	5935
519	20240104	120200	1809068482	1907	1907	1907	1907	1528
520	20240104	120100	1806154586	1907	1907	1908	1907	337
521	20240104	120000	1805511923	1907	1906	1908	1906	6343
522	20240104	115900	1793413210	1906	1906	1906	1906	303
523	20240104	115800	1792835692	1906	1906	1906	1906	24
524	20240104	115700	1792789948	1906	1906	1907	1906	445
525	20240104	115600	1791941355	1906	1906	1906	1906	242
526	20240104	115500	1791480103	1906	1905	1906	1905	1054
527	20240104	115400	1789471180	1905	1905	1905	1905	2737
528	20240104	115300	1784257195	1905	1905	1905	1904	7763
529	20240104	115200	1769468681	1905	1905	1905	1905	1016
530	20240104	115100	1767533201	1905	1905	1905	1905	88
531	20240104	115000	1767365561	1905	1905	1905	1904	27
532	20240104	114900	1767314127	1905	1905	1905	1905	116
533	20240104	114800	1767093147	1904	1905	1905	1904	10020
534	20240104	114700	1748012568	1905	1905	1905	1905	1374
535	20240104	114600	1745395098	1905	1906	1906	1905	272
536	20240104	114500	1744876777	1905	1905	1905	1905	1001
537	20240104	114400	1742969872	1905	1906	1906	1905	1996
538	20240104	114300	1739167292	1906	1906	1906	1905	401
539	20240104	114200	1738403286	1906	1906	1906	1905	1027
540	20240104	114100	1736446825	1906	1906	1906	1905	335
541	20240104	114000	1735808436	1906	1906	1906	1905	1381
542	20240104	113900	1733176251	1906	1906	1906	1906	58
543	20240104	113800	1733065703	1906	1906	1906	1906	612
544	20240104	113700	1731899231	1905	1906	1906	1905	49
545	20240104	113600	1731805839	1906	1906	1906	1906	108
546	20240104	113500	1731599991	1907	1907	1907	1907	13
547	20240104	113400	1731575200	1908	1906	1908	1906	4761
548	20240104	113300	1722497479	1906	1906	1906	1906	1024
549	20240104	113200	1720545735	1906	1906	1906	1906	9
550	20240104	113100	1720528581	1905	1905	1905	1905	10
551	20240104	113000	1720509531	1905	1906	1906	1905	2704
552	20240104	112900	1715358410	1906	1905	1906	1905	5
553	20240104	112800	1715348881	1906	1905	1906	1905	215
554	20240104	112700	1714939191	1906	1906	1906	1906	225
555	20240104	112600	1714510341	1906	1906	1906	1906	0
556	20240104	112500	1714510341	1906	1906	1906	1906	0
557	20240104	112400	1714510341	1906	1906	1906	1905	248
558	20240104	112300	1714037739	1906	1906	1906	1906	50
559	20240104	112200	1713942439	1905	1906	1906	1905	499
560	20240104	112100	1712991825	1906	1906	1906	1906	1554
561	20240104	112000	1710029901	1905	1905	1905	1905	170
562	20240104	111900	1709706051	1905	1905	1905	1904	1272
563	20240104	111800	1707283392	1906	1906	1906	1905	2239
564	20240104	111700	1703017663	1906	1906	1906	1905	651
565	20240104	111600	1701777407	1906	1906	1906	1906	842
566	20240104	111500	1700172555	1906	1905	1906	1905	1513
567	20240104	111400	1697290233	1905	1905	1906	1905	2541
568	20240104	111300	1692449525	1905	1904	1905	1904	961
569	20240104	111200	1690619031	1904	1904	1904	1904	713
570	20240104	111100	1689261479	1905	1904	1905	1904	4106
571	20240104	111000	1681443481	1903	1905	1905	1902	7491
572	20240104	110900	1667194258	1903	1905	1905	1903	13213
573	20240104	110800	1642041359	1905	1904	1906	1904	1157
574	20240104	110700	1639838189	1906	1903	1906	1903	282
575	20240104	110600	1639301297	1906	1906	1906	1903	550
576	20240104	110500	1638254285	1906	1907	1907	1906	3
577	20240104	110400	1638248565	1903	1902	1903	1902	1510
578	20240104	110300	1635375545	1903	1902	1903	1902	2150
579	20240104	110200	1631285095	1902	1903	1903	1902	3153
580	20240104	110100	1625285880	1902	1903	1903	1902	3169
581	20240104	110000	1619255281	1903	1902	1903	1901	7996
582	20240104	105900	1604048055	1902	1902	1902	1901	189
583	20240104	105800	1603688674	1902	1901	1902	1901	6785
584	20240104	105700	1590790097	1901	1901	1902	1900	22161
585	20240104	105600	1548670637	1901	1901	1902	1901	12778
586	20240104	105500	1524379406	1902	1901	1903	1901	5039
587	20240104	105400	1514799114	1903	1902	1903	1901	13118
588	20240104	105300	1489861765	1902	1904	1908	1902	14708
589	20240104	105200	1461882995	1903	1903	1903	1903	906
590	20240104	105100	1460158877	1903	1906	1906	1903	10754
591	20240104	105000	1439687851	1905	1905	1909	1905	499
592	20240104	104900	1438736647	1909	1910	1910	1909	19
593	20240104	104800	1438700373	1904	1903	1904	1903	477
594	20240104	104700	1437792166	1903	1904	1904	1903	6635
595	20240104	104600	1425163991	1904	1904	1910	1904	2672
596	20240104	104500	1420076479	1904	1903	1911	1903	2347
597	20240104	104400	1415608444	1910	1905	1911	1903	3804
598	20240104	104300	1408360742	1905	1908	1908	1902	43368
599	20240104	104200	1325734781	1908	1908	1908	1908	1004
600	20240104	104100	1323819149	1908	1909	1909	1907	10535
601	20240104	104000	1303722721	1911	1909	1911	1908	2200
602	20240104	103900	1299524262	1908	1910	1910	1908	4646
603	20240104	103800	1290655487	1909	1910	1911	1909	186
604	20240104	103700	1290300368	1911	1911	1911	1910	2982
605	20240104	103600	1284604663	1911	1912	1912	1911	2606
606	20240104	103500	1279624592	1912	1911	1912	1910	333
607	20240104	103400	1278988325	1913	1913	1913	1913	237
608	20240104	103300	1278534944	1910	1911	1911	1910	1563
609	20240104	103200	1275549611	1910	1912	1912	1910	4142
610	20240104	103100	1267632373	1912	1912	1912	1912	91
611	20240104	103000	1267458381	1910	1910	1910	1910	1233
612	20240104	102900	1265103351	1909	1909	1909	1909	3
613	20240104	102800	1265097624	1909	1909	1909	1908	708
614	20240104	102700	1263746158	1909	1909	1909	1908	3037
615	20240104	102600	1257951439	1908	1909	1909	1908	1828
616	20240104	102500	1254463611	1909	1909	1909	1908	3352
617	20240104	102400	1248067643	1909	1909	1909	1909	2495
618	20240104	102300	1243304688	1909	1910	1910	1909	4272
619	20240104	102200	1235146668	1911	1910	1911	1910	954
620	20240104	102100	1233324524	1910	1910	1911	1909	3647
621	20240104	102000	1226359154	1912	1910	1912	1910	923
622	20240104	101900	1224596154	1910	1910	1910	1910	779
623	20240104	101800	1223108264	1911	1911	1912	1910	1061
624	20240104	101700	1221081169	1912	1908	1912	1908	3740
625	20240104	101600	1213942565	1908	1909	1910	1908	5380
626	20240104	101500	1203669159	1910	1910	1910	1909	589
627	20240104	101400	1202544192	1910	1911	1911	1910	1655
628	20240104	101300	1199382942	1910	1911	1911	1910	20
629	20240104	101200	1199344732	1911	1911	1913	1909	20127
630	20240104	101100	1160903169	1913	1911	1913	1911	106
631	20240104	101000	1160700403	1911	1911	1912	1911	3411
632	20240104	100900	1154180091	1912	1913	1913	1912	871
633	20240104	100800	1152514709	1913	1913	1913	1913	1225
634	20240104	100700	1150171284	1913	1912	1913	1911	1471
635	20240104	100600	1147358216	1912	1913	1913	1912	508
636	20240104	100500	1146386859	1913	1915	1915	1913	271
637	20240104	100400	1145868276	1915	1916	1916	1912	1663
638	20240104	100300	1142687767	1917	1916	1917	1912	1040
639	20240104	100200	1140697471	1916	1914	1917	1914	10167
640	20240104	100100	1121232362	1914	1911	1914	1911	2015
641	20240104	100000	1117376099	1911	1911	1912	1911	1481
642	20240104	095900	1114545783	1911	1911	1911	1910	1576
643	20240104	095800	1111534161	1911	1912	1912	1911	8788
644	20240104	095700	1094740030	1911	1912	1912	1911	1345
645	20240104	095600	1092168399	1912	1913	1913	1911	2101
646	20240104	095500	1088151329	1913	1913	1913	1912	2855
647	20240104	095400	1082689724	1913	1914	1914	1913	2737
648	20240104	095300	1077453307	1914	1914	1914	1914	734
649	20240104	095200	1076048431	1914	1914	1914	1913	1011
650	20240104	095100	1074113477	1912	1912	1912	1910	2791
651	20240104	095000	1068777087	1910	1912	1912	1910	1528
652	20240104	094900	1065858347	1910	1910	1910	1910	3352
653	20240104	094800	1059456027	1910	1910	1910	1909	4289
654	20240104	094700	1051265058	1910	1910	1910	1909	796
655	20240104	094600	1049745328	1910	1911	1911	1910	4551
656	20240104	094500	1041052624	1912	1912	1912	1910	2113
657	20240104	094400	1037014255	1911	1915	1916	1911	1578
658	20240104	094300	1033994197	1916	1916	1916	1908	8847
659	20240104	094200	1017091258	1915	1910	1915	1910	4509
660	20240104	094100	1008470665	1910	1908	1910	1908	14339
661	20240104	094000	981107294	1908	1907	1908	1907	548
662	20240104	093900	980061855	1907	1908	1908	1906	9952
663	20240104	093800	961083270	1907	1908	1908	1907	3963
664	20240104	093700	953524264	1908	1908	1908	1907	4063
665	20240104	093600	945774174	1908	1908	1908	1907	7332
666	20240104	093500	931788598	1908	1908	1908	1907	2759
667	20240104	093400	926525491	1907	1906	1907	1905	5881
668	20240104	093300	915315856	1906	1907	1907	1905	9443
669	20240104	093200	897324163	1907	1908	1908	1906	11964
670	20240104	093100	874511682	1909	1908	1909	1908	5420
671	20240104	093000	864169510	1908	1909	1909	1907	14120
672	20240104	092900	837223574	1909	1912	1912	1909	13001
673	20240104	092800	812393949	1911	1912	1912	1911	4381
674	20240104	092700	804020914	1912	1912	1912	1911	1729
675	20240104	092600	800716316	1912	1911	1912	1910	3786
676	20240104	092500	793478788	1910	1913	1913	1910	26212
677	20240104	092400	743390607	1913	1910	1913	1910	1359
678	20240104	092300	740792718	1910	1908	1915	1908	7646
679	20240104	092200	726172003	1908	1908	1910	1908	7916
680	20240104	092100	711062696	1909	1908	1909	1907	5551
681	20240104	092000	700472491	1907	1913	1915	1905	38702
682	20240104	091900	626544509	1914	1917	1917	1911	27231
683	20240104	091800	574427426	1916	1921	1921	1916	23429
684	20240104	091700	529484418	1921	1921	1923	1921	4852
685	20240104	091600	520162256	1921	1920	1921	1920	8540
686	20240104	091500	503763456	1920	1923	1923	1919	19759
687	20240104	091400	465819604	1922	1931	1931	1922	29236
688	20240104	091300	409513170	1932	1933	1933	1931	1198
689	20240104	091200	407199152	1930	1930	1930	1928	3509
690	20240104	091100	400429455	1930	1927	1930	1927	5426
691	20240104	091000	389969457	1927	1925	1927	1925	3108
692	20240104	090900	383982182	1926	1923	1928	1923	1730
693	20240104	090800	380655126	1923	1923	1924	1920	19011
694	20240104	090700	344128290	1923	1931	1931	1922	43017
695	20240104	090600	261233487	1931	1931	1935	1931	16868
696	20240104	090500	228660275	1932	1933	1938	1932	9644
697	20240104	090400	210021863	1933	1932	1938	1932	8626
698	20240104	090300	193348513	1932	1931	1938	1931	11767
699	20240104	090200	170620923	1931	1935	1938	1930	30295
700	20240104	090100	112072549	1934	1941	1954	1933	19904
701	20240104	090000	73455908	1941	1953	1953	1940	36592