KissMeData/104480/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201200	653300505	1864	1864	1864	1864	5741
3	20240108	201100	653300505	1864	1864	1864	1864	0
4	20240108	201000	653300505	1864	1864	1864	1864	0
5	20240108	200900	653300505	1864	1864	1864	1864	0
6	20240108	200800	653300505	1864	1864	1864	1864	0
7	20240108	200700	653300505	1864	1864	1864	1864	0
8	20240108	200600	653300505	1864	1864	1864	1864	0
9	20240108	200500	653300505	1864	1864	1864	1864	0
10	20240108	200400	653300505	1864	1864	1864	1864	0
11	20240108	200300	653300505	1864	1864	1864	1864	0
12	20240108	200200	653300505	1864	1864	1864	1864	0
13	20240108	200100	653300505	1864	1864	1864	1864	0
14	20240108	200000	653300505	1864	1864	1864	1864	0
15	20240108	195900	653300505	1864	1864	1864	1864	0
16	20240108	195800	653300505	1864	1864	1864	1864	0
17	20240108	195700	653300505	1864	1864	1864	1864	0
18	20240108	195600	653300505	1864	1864	1864	1864	0
19	20240108	195500	653300505	1864	1864	1864	1864	0
20	20240108	195400	653300505	1864	1864	1864	1864	0
21	20240108	195300	653300505	1864	1864	1864	1864	0
22	20240108	195200	653300505	1864	1864	1864	1864	0
23	20240108	195100	653300505	1864	1864	1864	1864	0
24	20240108	195000	653300505	1864	1864	1864	1864	0
25	20240108	194900	653300505	1864	1864	1864	1864	0
26	20240108	194800	653300505	1864	1864	1864	1864	0
27	20240108	194700	653300505	1864	1864	1864	1864	0
28	20240108	194600	653300505	1864	1864	1864	1864	0
29	20240108	194500	653300505	1864	1864	1864	1864	0
30	20240108	194400	653300505	1864	1864	1864	1864	0
31	20240108	194300	653300505	1864	1864	1864	1864	0
32	20240108	194200	653300505	1864	1864	1864	1864	5741
33	20240108	194100	653300505	1864	1864	1864	1864	0
34	20240108	194000	653300505	1864	1864	1864	1864	0
35	20240108	193900	653300505	1864	1864	1864	1864	0
36	20240108	193800	653300505	1864	1864	1864	1864	0
37	20240108	193700	653300505	1864	1864	1864	1864	0
38	20240108	193600	653300505	1864	1864	1864	1864	0
39	20240108	193500	653300505	1864	1864	1864	1864	0
40	20240108	193400	653300505	1864	1864	1864	1864	0
41	20240108	193300	653300505	1864	1864	1864	1864	0
42	20240108	193200	653300505	1864	1864	1864	1864	0
43	20240108	193100	653300505	1864	1864	1864	1864	0
44	20240108	193000	653300505	1864	1864	1864	1864	0
45	20240108	192900	653300505	1864	1864	1864	1864	0
46	20240108	192800	653300505	1864	1864	1864	1864	0
47	20240108	192700	653300505	1864	1864	1864	1864	0
48	20240108	192600	653300505	1864	1864	1864	1864	0
49	20240108	192500	653300505	1864	1864	1864	1864	0
50	20240108	192400	653300505	1864	1864	1864	1864	0
51	20240108	192300	653300505	1864	1864	1864	1864	0
52	20240108	192200	653300505	1864	1864	1864	1864	0
53	20240108	192100	653300505	1864	1864	1864	1864	0
54	20240108	192000	653300505	1864	1864	1864	1864	0
55	20240108	191900	653300505	1864	1864	1864	1864	0
56	20240108	191800	653300505	1864	1864	1864	1864	0
57	20240108	191700	653300505	1864	1864	1864	1864	0
58	20240108	191600	653300505	1864	1864	1864	1864	0
59	20240108	191500	653300505	1864	1864	1864	1864	0
60	20240108	191400	653300505	1864	1864	1864	1864	0
61	20240108	191300	653300505	1864	1864	1864	1864	0
62	20240108	191200	653300505	1864	1864	1864	1864	5741
63	20240108	191100	653300505	1864	1864	1864	1864	0
64	20240108	191000	653300505	1864	1864	1864	1864	0
65	20240108	190900	653300505	1864	1864	1864	1864	0
66	20240108	190800	653300505	1864	1864	1864	1864	0
67	20240108	190700	653300505	1864	1864	1864	1864	0
68	20240108	190600	653300505	1864	1864	1864	1864	0
69	20240108	190500	653300505	1864	1864	1864	1864	0
70	20240108	190400	653300505	1864	1864	1864	1864	0
71	20240108	190300	653300505	1864	1864	1864	1864	0
72	20240108	190200	653300505	1864	1864	1864	1864	0
73	20240108	190100	653300505	1864	1864	1864	1864	0
74	20240108	190000	653300505	1864	1864	1864	1864	0
75	20240108	185900	653300505	1864	1864	1864	1864	0
76	20240108	185800	653300505	1864	1864	1864	1864	0
77	20240108	185700	653300505	1864	1864	1864	1864	0
78	20240108	185600	653300505	1864	1864	1864	1864	0
79	20240108	185500	653300505	1864	1864	1864	1864	0
80	20240108	185400	653300505	1864	1864	1864	1864	0
81	20240108	185300	653300505	1864	1864	1864	1864	0
82	20240108	185200	653300505	1864	1864	1864	1864	0
83	20240108	185100	653300505	1864	1864	1864	1864	0
84	20240108	185000	653300505	1864	1864	1864	1864	0
85	20240108	184900	653300505	1864	1864	1864	1864	0
86	20240108	184800	653300505	1864	1864	1864	1864	0
87	20240108	184700	653300505	1864	1864	1864	1864	0
88	20240108	184600	653300505	1864	1864	1864	1864	0
89	20240108	184500	653300505	1864	1864	1864	1864	0
90	20240108	184400	653300505	1864	1864	1864	1864	0
91	20240108	184300	653300505	1864	1864	1864	1864	0
92	20240108	184200	653300505	1864	1864	1864	1864	5741
93	20240108	184100	653300505	1864	1864	1864	1864	0
94	20240108	184000	653300505	1864	1864	1864	1864	0
95	20240108	183900	653300505	1864	1864	1864	1864	0
96	20240108	183800	653300505	1864	1864	1864	1864	0
97	20240108	183700	653300505	1864	1864	1864	1864	0
98	20240108	183600	653300505	1864	1864	1864	1864	0
99	20240108	183500	653300505	1864	1864	1864	1864	0
100	20240108	183400	653300505	1864	1864	1864	1864	0
101	20240108	183300	653300505	1864	1864	1864	1864	0
102	20240108	183200	653300505	1864	1864	1864	1864	0
103	20240108	183100	653300505	1864	1864	1864	1864	0
104	20240108	183000	653300505	1864	1864	1864	1864	0
105	20240108	182900	653300505	1864	1864	1864	1864	0
106	20240108	182800	653300505	1864	1864	1864	1864	0
107	20240108	182700	653300505	1864	1864	1864	1864	0
108	20240108	182600	653300505	1864	1864	1864	1864	0
109	20240108	182500	653300505	1864	1864	1864	1864	0
110	20240108	182400	653300505	1864	1864	1864	1864	0
111	20240108	182300	653300505	1864	1864	1864	1864	0
112	20240108	182200	653300505	1864	1864	1864	1864	0
113	20240108	182100	653300505	1864	1864	1864	1864	0
114	20240108	182000	653300505	1864	1864	1864	1864	0
115	20240108	181900	653300505	1864	1864	1864	1864	0
116	20240108	181800	653300505	1864	1864	1864	1864	0
117	20240108	181700	653300505	1864	1864	1864	1864	0
118	20240108	181600	653300505	1864	1864	1864	1864	0
119	20240108	181500	653300505	1864	1864	1864	1864	0
120	20240108	181400	653300505	1864	1864	1864	1864	0
121	20240108	181300	653300505	1864	1864	1864	1864	0
122	20240108	181200	653300505	1864	1864	1864	1864	5741
123	20240108	181100	653300505	1864	1864	1864	1864	0
124	20240108	181000	653300505	1864	1864	1864	1864	0
125	20240108	180900	653300505	1864	1864	1864	1864	0
126	20240108	180800	653300505	1864	1864	1864	1864	0
127	20240108	180700	653300505	1864	1864	1864	1864	0
128	20240108	180600	653300505	1864	1864	1864	1864	0
129	20240108	180500	653300505	1864	1864	1864	1864	0
130	20240108	180400	653300505	1864	1864	1864	1864	0
131	20240108	180300	653300505	1864	1864	1864	1864	0
132	20240108	180200	653300505	1864	1864	1864	1864	0
133	20240108	180100	653300505	1864	1864	1864	1864	0
134	20240108	180000	653300505	1864	1864	1864	1864	0
135	20240108	175900	653300505	1864	1864	1864	1864	0
136	20240108	175800	653300505	1864	1864	1864	1864	0
137	20240108	175700	653300505	1864	1864	1864	1864	0
138	20240108	175600	653300505	1864	1864	1864	1864	0
139	20240108	175500	653300505	1864	1864	1864	1864	0
140	20240108	175400	653300505	1864	1864	1864	1864	0
141	20240108	175300	653300505	1864	1864	1864	1864	0
142	20240108	175200	653300505	1864	1864	1864	1864	0
143	20240108	175100	653300505	1864	1864	1864	1864	0
144	20240108	175000	653300505	1864	1864	1864	1864	0
145	20240108	174900	653300505	1864	1864	1864	1864	0
146	20240108	174800	653300505	1864	1864	1864	1864	0
147	20240108	174700	653300505	1864	1864	1864	1864	0
148	20240108	174600	653300505	1864	1864	1864	1864	0
149	20240108	174500	653300505	1864	1864	1864	1864	0
150	20240108	174400	653300505	1864	1864	1864	1864	0
151	20240108	174300	653300505	1864	1864	1864	1864	0
152	20240108	174200	653300505	1864	1864	1864	1864	5741
153	20240108	174100	653300505	1864	1864	1864	1864	0
154	20240108	174000	653300505	1864	1864	1864	1864	0
155	20240108	173900	653300505	1864	1864	1864	1864	0
156	20240108	173800	653300505	1864	1864	1864	1864	0
157	20240108	173700	653300505	1864	1864	1864	1864	0
158	20240108	173600	653300505	1864	1864	1864	1864	0
159	20240108	173500	653300505	1864	1864	1864	1864	0
160	20240108	173400	653300505	1864	1864	1864	1864	0
161	20240108	173300	653300505	1864	1864	1864	1864	0
162	20240108	173200	653300505	1864	1864	1864	1864	0
163	20240108	173100	653300505	1864	1864	1864	1864	0
164	20240108	173000	653300505	1864	1864	1864	1864	0
165	20240108	172900	653300505	1864	1864	1864	1864	0
166	20240108	172800	653300505	1864	1864	1864	1864	0
167	20240108	172700	653300505	1864	1864	1864	1864	0
168	20240108	172600	653300505	1864	1864	1864	1864	0
169	20240108	172500	653300505	1864	1864	1864	1864	0
170	20240108	172400	653300505	1864	1864	1864	1864	0
171	20240108	172300	653300505	1864	1864	1864	1864	0
172	20240108	172200	653300505	1864	1864	1864	1864	0
173	20240108	172100	653300505	1864	1864	1864	1864	0
174	20240108	172000	653300505	1864	1864	1864	1864	0
175	20240108	171900	653300505	1864	1864	1864	1864	0
176	20240108	171800	653300505	1864	1864	1864	1864	0
177	20240108	171700	653300505	1864	1864	1864	1864	0
178	20240108	171600	653300505	1864	1864	1864	1864	0
179	20240108	171500	653300505	1864	1864	1864	1864	0
180	20240108	171400	653300505	1864	1864	1864	1864	0
181	20240108	171300	653300505	1864	1864	1864	1864	0
182	20240108	171200	653300505	1864	1864	1864	1864	5741
183	20240108	171100	653300505	1864	1864	1864	1864	0
184	20240108	171000	653300505	1864	1864	1864	1864	0
185	20240108	170900	653300505	1864	1864	1864	1864	0
186	20240108	170800	653300505	1864	1864	1864	1864	0
187	20240108	170700	653300505	1864	1864	1864	1864	0
188	20240108	170600	653300505	1864	1864	1864	1864	0
189	20240108	170500	653300505	1864	1864	1864	1864	0
190	20240108	170400	653300505	1864	1864	1864	1864	0
191	20240108	170300	653300505	1864	1864	1864	1864	0
192	20240108	170200	653300505	1864	1864	1864	1864	0
193	20240108	170100	653300505	1864	1864	1864	1864	0
194	20240108	170000	653300505	1864	1864	1864	1864	0
195	20240108	165900	653300505	1864	1864	1864	1864	0
196	20240108	165800	653300505	1864	1864	1864	1864	0
197	20240108	165700	653300505	1864	1864	1864	1864	0
198	20240108	165600	653300505	1864	1864	1864	1864	0
199	20240108	165500	653300505	1864	1864	1864	1864	0
200	20240108	165400	653300505	1864	1864	1864	1864	0
201	20240108	165300	653300505	1864	1864	1864	1864	0
202	20240108	165200	653300505	1864	1864	1864	1864	0
203	20240108	165100	653300505	1864	1864	1864	1864	0
204	20240108	165000	653300505	1864	1864	1864	1864	0
205	20240108	164900	653300505	1864	1864	1864	1864	0
206	20240108	164800	653300505	1864	1864	1864	1864	0
207	20240108	164700	653300505	1864	1864	1864	1864	0
208	20240108	164600	653300505	1864	1864	1864	1864	0
209	20240108	164500	653300505	1864	1864	1864	1864	0
210	20240108	164400	653300505	1864	1864	1864	1864	0
211	20240108	164300	653300505	1864	1864	1864	1864	0
212	20240108	164200	653300505	1864	1864	1864	1864	5741
213	20240108	164100	653300505	1864	1864	1864	1864	0
214	20240108	164000	653300505	1864	1864	1864	1864	0
215	20240108	163900	653300505	1864	1864	1864	1864	0
216	20240108	163800	653300505	1864	1864	1864	1864	0
217	20240108	163700	653300505	1864	1864	1864	1864	0
218	20240108	163600	653300505	1864	1864	1864	1864	0
219	20240108	163500	653300505	1864	1864	1864	1864	0
220	20240108	163400	653300505	1864	1864	1864	1864	0
221	20240108	163300	653300505	1864	1864	1864	1864	0
222	20240108	163200	653300505	1864	1864	1864	1864	0
223	20240108	163100	653300505	1864	1864	1864	1864	0
224	20240108	163000	653300505	1864	1864	1864	1864	0
225	20240108	162900	653300505	1864	1864	1864	1864	0
226	20240108	162800	653300505	1864	1864	1864	1864	0
227	20240108	162700	653300505	1864	1864	1864	1864	0
228	20240108	162600	653300505	1864	1864	1864	1864	0
229	20240108	162500	653300505	1864	1864	1864	1864	0
230	20240108	162400	653300505	1864	1864	1864	1864	0
231	20240108	162300	653300505	1864	1864	1864	1864	0
232	20240108	162200	653300505	1864	1864	1864	1864	0
233	20240108	162100	653300505	1864	1864	1864	1864	0
234	20240108	162000	653300505	1864	1864	1864	1864	0
235	20240108	161900	653300505	1864	1864	1864	1864	0
236	20240108	161800	653300505	1864	1864	1864	1864	0
237	20240108	161700	653300505	1864	1864	1864	1864	0
238	20240108	161600	653300505	1864	1864	1864	1864	0
239	20240108	161500	653300505	1864	1864	1864	1864	0
240	20240108	161400	653300505	1864	1864	1864	1864	0
241	20240108	161300	653300505	1864	1864	1864	1864	0
242	20240108	161200	653300505	1864	1864	1864	1864	5741
243	20240108	161100	653300505	1864	1864	1864	1864	0
244	20240108	161000	653300505	1864	1864	1864	1864	0
245	20240108	160900	653300505	1864	1864	1864	1864	0
246	20240108	160800	653300505	1864	1864	1864	1864	0
247	20240108	160700	653300505	1864	1864	1864	1864	0
248	20240108	160600	653300505	1864	1864	1864	1864	0
249	20240108	160500	653300505	1864	1864	1864	1864	0
250	20240108	160400	653300505	1864	1864	1864	1864	0
251	20240108	160300	653300505	1864	1864	1864	1864	0
252	20240108	160200	653300505	1864	1864	1864	1864	0
253	20240108	160100	653300505	1864	1864	1864	1864	0
254	20240108	160000	653300505	1864	1864	1864	1864	0
255	20240108	155900	653300505	1864	1864	1864	1864	0
256	20240108	155800	653300505	1864	1864	1864	1864	0
257	20240108	155700	653300505	1864	1864	1864	1864	0
258	20240108	155600	653300505	1864	1864	1864	1864	0
259	20240108	155500	653300505	1864	1864	1864	1864	0
260	20240108	155400	653300505	1864	1864	1864	1864	0
261	20240108	155300	653300505	1864	1864	1864	1864	0
262	20240108	155200	653300505	1864	1864	1864	1864	0
263	20240108	155100	653300505	1864	1864	1864	1864	0
264	20240108	155000	653300505	1864	1864	1864	1864	0
265	20240108	154900	653300505	1864	1864	1864	1864	0
266	20240108	154800	653300505	1864	1864	1864	1864	0
267	20240108	154700	653300505	1864	1864	1864	1864	0
268	20240108	154600	653300505	1864	1864	1864	1864	0
269	20240108	154500	653300505	1864	1864	1864	1864	0
270	20240108	154400	653300505	1864	1864	1864	1864	0
271	20240108	154300	653300505	1864	1864	1864	1864	0
272	20240108	154200	653300505	1864	1864	1864	1864	5741
273	20240108	154100	653300505	1864	1864	1864	1864	0
274	20240108	154000	653300505	1864	1864	1864	1864	0
275	20240108	153900	653300505	1864	1864	1864	1864	0
276	20240108	153800	653300505	1864	1864	1864	1864	0
277	20240108	153700	653300505	1864	1864	1864	1864	0
278	20240108	153600	653300505	1864	1864	1864	1864	0
279	20240108	153500	653300505	1864	1864	1864	1864	0
280	20240108	153400	653300505	1864	1864	1864	1864	0
281	20240108	153300	653300505	1864	1864	1864	1864	0
282	20240108	153200	653300505	1864	1864	1864	1864	0
283	20240108	153100	653300505	1864	1864	1864	1864	0
284	20240108	153000	653300505	1864	1864	1864	1864	5741
285	20240108	152900	642599281	1868	1868	1868	1868	0
286	20240108	152800	642599281	1868	1868	1868	1868	0
287	20240108	152700	642599281	1868	1868	1868	1868	0
288	20240108	152600	642599281	1868	1868	1868	1868	0
289	20240108	152500	642599281	1868	1868	1868	1868	0
290	20240108	152400	642599281	1868	1868	1868	1868	0
291	20240108	152300	642599281	1868	1868	1868	1868	0
292	20240108	152200	642599281	1868	1868	1868	1868	0
293	20240108	152100	642599281	1868	1868	1868	1868	0
294	20240108	152000	642599281	1868	1868	1868	1868	0
295	20240108	151900	642599281	1868	1862	1868	1862	511
296	20240108	151800	641647793	1868	1864	1868	1862	1363
297	20240108	151700	639109008	1865	1863	1865	1863	240
298	20240108	151600	638661688	1865	1864	1865	1863	1716
299	20240108	151500	635463118	1865	1864	1865	1864	701
300	20240108	151400	634156403	1864	1864	1864	1864	261
301	20240108	151300	633669899	1864	1864	1864	1864	758
302	20240108	151200	632256987	1864	1864	1864	1864	0
303	20240108	151100	632256987	1864	1866	1866	1864	1500
304	20240108	151000	629460251	1868	1868	1868	1868	460
305	20240108	150900	628600971	1864	1864	1864	1864	709
306	20240108	150800	627279395	1864	1865	1865	1864	1367
307	20240108	150700	624730397	1865	1868	1868	1865	5152
308	20240108	150600	615117547	1868	1868	1868	1868	924
309	20240108	150500	613391515	1869	1871	1871	1869	25419
310	20240108	150400	565862253	1872	1871	1872	1871	1788
311	20240108	150300	562516744	1872	1872	1873	1871	6409
312	20240108	150200	550523682	1872	1872	1872	1872	0
313	20240108	150100	550523682	1872	1872	1872	1871	4133
314	20240108	150000	542787066	1874	1873	1874	1872	203
315	20240108	145900	542406791	1873	1873	1873	1873	64
316	20240108	145800	542286919	1873	1873	1873	1873	414
317	20240108	145700	541511497	1873	1873	1873	1873	107
318	20240108	145600	541311086	1873	1872	1873	1872	1656
319	20240108	145500	538211010	1872	1873	1873	1872	730
320	20240108	145400	536843797	1873	1873	1873	1873	448
321	20240108	145300	536004693	1873	1873	1873	1873	1
322	20240108	145200	536002820	1872	1872	1872	1872	10
323	20240108	145100	535984100	1872	1872	1872	1872	140
324	20240108	145000	535722020	1872	1872	1872	1872	145
325	20240108	144900	535450580	1872	1875	1875	1872	3687
326	20240108	144800	528544880	1873	1873	1873	1873	17
327	20240108	144700	528513039	1873	1873	1873	1873	0
328	20240108	144600	528513039	1873	1873	1873	1873	13
329	20240108	144500	528488690	1876	1876	1876	1876	11
330	20240108	144400	528468054	1873	1873	1873	1873	345
331	20240108	144300	527821869	1873	1873	1873	1873	163
332	20240108	144200	527516570	1873	1873	1873	1873	157
333	20240108	144100	527222509	1872	1873	1873	1872	4305
334	20240108	144000	519162725	1873	1873	1873	1873	3
335	20240108	143900	519157106	1873	1873	1873	1873	3
336	20240108	143800	519151487	1873	1873	1873	1873	89
337	20240108	143700	518984790	1873	1873	1873	1873	10
338	20240108	143600	518966060	1873	1876	1876	1873	25
339	20240108	143500	518919232	1872	1872	1872	1872	255
340	20240108	143400	518441872	1872	1873	1873	1872	451
341	20240108	143300	517597165	1873	1873	1873	1873	32
342	20240108	143200	517537229	1877	1877	1877	1877	0
343	20240108	143100	517537229	1877	1874	1877	1873	896
344	20240108	143000	515858343	1873	1874	1874	1873	441
345	20240108	142900	515032343	1874	1874	1874	1874	337
346	20240108	142800	514400805	1878	1878	1878	1878	1
347	20240108	142700	514398927	1874	1874	1874	1874	3
348	20240108	142600	514393305	1874	1874	1874	1874	254
349	20240108	142500	513917309	1875	1875	1875	1875	49
350	20240108	142400	513825434	1875	1875	1875	1875	100
351	20240108	142300	513637934	1875	1875	1875	1875	1
352	20240108	142200	513636059	1874	1874	1874	1874	1222
353	20240108	142100	511346031	1873	1873	1873	1873	417
354	20240108	142000	510564990	1874	1874	1874	1874	0
355	20240108	141900	510564990	1874	1874	1874	1874	120
356	20240108	141800	510340110	1874	1874	1874	1874	1720
357	20240108	141700	507116830	1875	1875	1875	1875	0
358	20240108	141600	507116830	1875	1875	1875	1875	807
359	20240108	141500	505603705	1875	1875	1875	1875	0
360	20240108	141400	505603705	1875	1875	1875	1875	0
361	20240108	141300	505603705	1875	1875	1875	1875	390
362	20240108	141200	504872455	1875	1875	1875	1875	0
363	20240108	141100	504872455	1875	1875	1875	1875	672
364	20240108	141000	503612455	1879	1879	1879	1879	4
365	20240108	140900	503604939	1879	1879	1879	1879	0
366	20240108	140800	503604939	1879	1879	1879	1879	0
367	20240108	140700	503604939	1879	1879	1879	1879	22
368	20240108	140600	503563601	1875	1875	1875	1875	0
369	20240108	140500	503563601	1875	1876	1876	1875	1145
370	20240108	140400	501416641	1876	1876	1876	1876	579
371	20240108	140300	500330437	1875	1875	1875	1875	0
372	20240108	140200	500330437	1875	1876	1876	1875	2032
373	20240108	140100	496519431	1879	1879	1879	1879	0
374	20240108	140000	496519431	1879	1879	1879	1879	10
375	20240108	135900	496500641	1879	1879	1879	1879	0
376	20240108	135800	496500641	1879	1879	1879	1879	10
377	20240108	135700	496481851	1879	1876	1879	1876	227
378	20240108	135600	496055996	1880	1880	1880	1880	0
379	20240108	135500	496055996	1880	1880	1880	1880	0
380	20240108	135400	496055996	1880	1880	1880	1880	0
381	20240108	135300	496055996	1880	1875	1880	1875	966
382	20240108	135200	494243416	1875	1875	1875	1875	0
383	20240108	135100	494243416	1875	1879	1879	1875	323
384	20240108	135000	493637695	1879	1879	1879	1879	1
385	20240108	134900	493635816	1874	1874	1874	1874	119
386	20240108	134800	493412810	1880	1880	1880	1880	0
387	20240108	134700	493412810	1880	1880	1880	1880	21
388	20240108	134600	493373330	1873	1874	1874	1873	531
389	20240108	134500	492378667	1874	1880	1880	1874	28
390	20240108	134400	492326189	1875	1880	1880	1875	330
391	20240108	134300	491705939	1880	1880	1880	1880	262
392	20240108	134200	491213379	1880	1881	1881	1880	1084
393	20240108	134100	489175176	1880	1880	1880	1880	0
394	20240108	134000	489175176	1880	1880	1880	1880	0
395	20240108	133900	489175176	1880	1880	1880	1880	0
396	20240108	133800	489175176	1880	1880	1880	1880	46
397	20240108	133700	489088696	1880	1880	1880	1880	15
398	20240108	133600	489060496	1872	1876	1876	1871	3060
399	20240108	133500	483331567	1881	1881	1881	1881	11
400	20240108	133400	483310876	1876	1876	1876	1876	315
401	20240108	133300	482719936	1872	1880	1880	1872	9300
402	20240108	133200	465278021	1881	1881	1881	1881	0
403	20240108	133100	465278021	1881	1881	1881	1881	30
404	20240108	133000	465221591	1881	1880	1881	1880	45
405	20240108	132900	465136990	1881	1881	1881	1881	44
406	20240108	132800	465054226	1880	1879	1880	1878	3377
407	20240108	132700	458705635	1878	1878	1878	1878	301
408	20240108	132600	458140357	1877	1877	1877	1877	200
409	20240108	132500	457764957	1877	1877	1877	1877	20
410	20240108	132400	457727417	1877	1878	1879	1877	1697
411	20240108	132300	454539626	1877	1877	1877	1877	10
412	20240108	132200	454520856	1877	1877	1877	1877	320
413	20240108	132100	453920216	1877	1877	1877	1877	167
414	20240108	132000	453606757	1878	1878	1878	1878	635
415	20240108	131900	452414227	1878	1877	1880	1877	141
416	20240108	131800	452149367	1877	1880	1880	1877	108
417	20240108	131700	451946420	1880	1880	1880	1880	802
418	20240108	131600	450438660	1881	1881	1881	1881	1401
419	20240108	131500	447803379	1882	1882	1882	1882	0
420	20240108	131400	447803379	1882	1882	1882	1882	13
421	20240108	131300	447778913	1882	1882	1882	1882	28
422	20240108	131200	447726217	1882	1882	1882	1882	500
423	20240108	131100	446785217	1882	1885	1885	1882	301
424	20240108	131000	446218732	1885	1885	1885	1885	0
425	20240108	130900	446218732	1885	1885	1885	1885	243
426	20240108	130800	445760677	1885	1885	1885	1885	142
427	20240108	130700	445493007	1885	1885	1885	1885	300
428	20240108	130600	444927507	1887	1887	1887	1887	2804
429	20240108	130500	439636359	1888	1888	1888	1888	779
430	20240108	130400	438165607	1890	1888	1890	1888	1837
431	20240108	130300	434695677	1888	1888	1888	1888	806
432	20240108	130200	433173949	1890	1888	1890	1888	11
433	20240108	130100	433153179	1890	1888	1890	1888	1111
434	20240108	130000	431055132	1890	1890	1890	1890	9703
435	20240108	125900	412716462	1891	1891	1891	1891	0
436	20240108	125800	412716462	1891	1891	1891	1891	7
437	20240108	125700	412703225	1891	1891	1891	1891	275
438	20240108	125600	412183200	1892	1892	1892	1892	1
439	20240108	125500	412181308	1893	1893	1893	1893	3
440	20240108	125400	412175629	1893	1890	1893	1890	1068
441	20240108	125300	410157106	1890	1891	1892	1890	11083
442	20240108	125200	389198707	1890	1890	1890	1890	1531
443	20240108	125100	386305117	1890	1891	1891	1890	245
444	20240108	125000	385842066	1891	1889	1891	1889	2023
445	20240108	124900	382017310	1888	1890	1890	1888	570
446	20240108	124800	380941020	1890	1891	1891	1890	20
447	20240108	124700	380903219	1888	1887	1890	1887	5976
448	20240108	124600	369617435	1888	1888	1888	1888	0
449	20240108	124500	369617435	1888	1888	1888	1888	0
450	20240108	124400	369617435	1888	1887	1888	1887	2272
451	20240108	124300	365330004	1885	1885	1885	1885	2061
452	20240108	124200	361445019	1886	1886	1886	1886	408
453	20240108	124100	360675531	1886	1886	1886	1886	0
454	20240108	124000	360675531	1886	1885	1886	1885	3
455	20240108	123900	360669875	1885	1886	1886	1885	11
456	20240108	123800	360649139	1885	1884	1885	1884	4790
457	20240108	123700	351621989	1881	1881	1881	1881	0
458	20240108	123600	351621989	1881	1881	1881	1881	0
459	20240108	123500	351621989	1881	1882	1882	1881	364
460	20240108	123400	350937053	1883	1883	1883	1883	247
461	20240108	123300	350471952	1883	1883	1883	1883	0
462	20240108	123200	350471952	1883	1885	1885	1883	1255
463	20240108	123100	348106379	1885	1885	1885	1885	782
464	20240108	123000	346632309	1885	1885	1885	1885	0
465	20240108	122900	346632309	1885	1885	1885	1884	347
466	20240108	122800	345978265	1885	1886	1886	1885	156
467	20240108	122700	345684054	1887	1887	1887	1887	1
468	20240108	122600	345682167	1887	1887	1887	1887	0
469	20240108	122500	345682167	1887	1887	1887	1887	0
470	20240108	122400	345682167	1887	1887	1887	1887	26
471	20240108	122300	345633105	1886	1886	1886	1886	50
472	20240108	122200	345538805	1887	1881	1887	1881	4292
473	20240108	122100	337454003	1881	1881	1881	1881	84
474	20240108	122000	337295999	1881	1881	1881	1881	0
475	20240108	121900	337295999	1881	1881	1881	1881	2
476	20240108	121800	337292237	1876	1876	1876	1876	0
477	20240108	121700	337292237	1876	1876	1876	1876	0
478	20240108	121600	337292237	1876	1876	1876	1876	0
479	20240108	121500	337292237	1876	1876	1876	1876	139
480	20240108	121400	337031473	1876	1876	1876	1876	0
481	20240108	121300	337031473	1876	1878	1878	1876	52
482	20240108	121200	336933886	1878	1879	1879	1878	496
483	20240108	121100	336001903	1880	1880	1880	1880	3
484	20240108	121000	335996263	1880	1881	1881	1880	28
485	20240108	120900	335943596	1881	1880	1881	1880	6
486	20240108	120800	335932313	1881	1880	1881	1880	83
487	20240108	120700	335776243	1879	1879	1879	1879	6
488	20240108	120600	335764969	1879	1879	1880	1879	7
489	20240108	120500	335751815	1879	1880	1880	1879	154
490	20240108	120400	335462300	1880	1881	1881	1880	11
491	20240108	120300	335441610	1880	1881	1881	1880	20
492	20240108	120200	335404000	1879	1879	1879	1879	0
493	20240108	120100	335404000	1879	1879	1879	1879	10
494	20240108	120000	335385210	1875	1875	1875	1875	0
495	20240108	115900	335385210	1875	1877	1877	1875	8147
496	20240108	115800	320093350	1877	1877	1877	1877	9
497	20240108	115700	320076457	1877	1877	1877	1877	0
498	20240108	115600	320076457	1877	1877	1877	1877	0
499	20240108	115500	320076457	1877	1877	1877	1877	1
500	20240108	115400	320074580	1883	1877	1883	1877	46
501	20240108	115300	319988232	1883	1883	1883	1883	0
502	20240108	115200	319988232	1883	1883	1883	1883	0
503	20240108	115100	319988232	1883	1883	1883	1883	0
504	20240108	115000	319988232	1883	1883	1883	1883	1
505	20240108	114900	319986349	1883	1883	1883	1883	0
506	20240108	114800	319986349	1883	1883	1883	1883	1
507	20240108	114700	319984466	1882	1882	1882	1882	0
508	20240108	114600	319984466	1882	1882	1882	1882	30
509	20240108	114500	319928006	1882	1882	1882	1882	1001
510	20240108	114400	318044124	1874	1874	1874	1874	0
511	20240108	114300	318044124	1874	1880	1880	1874	5433
512	20240108	114200	307857842	1877	1877	1877	1877	1
513	20240108	114100	307855965	1877	1879	1879	1877	224
514	20240108	114000	307435358	1884	1884	1884	1884	0
515	20240108	113900	307435358	1884	1884	1884	1884	0
516	20240108	113800	307435358	1884	1880	1884	1880	42
517	20240108	113700	307356286	1879	1878	1879	1878	707
518	20240108	113600	306028539	1879	1879	1879	1879	0
519	20240108	113500	306028539	1879	1879	1879	1879	37
520	20240108	113400	305959016	1879	1879	1879	1879	406
521	20240108	113300	305196142	1879	1880	1880	1879	5595
522	20240108	113200	294683136	1879	1879	1879	1879	538
523	20240108	113100	293672234	1879	1881	1881	1879	5000
524	20240108	113000	284275546	1883	1883	1883	1883	10
525	20240108	112900	284256716	1883	1883	1883	1883	0
526	20240108	112800	284256716	1883	1883	1883	1883	0
527	20240108	112700	284256716	1883	1883	1883	1883	1
528	20240108	112600	284254833	1883	1883	1883	1883	99
529	20240108	112500	284068416	1883	1882	1883	1882	3076
530	20240108	112400	278279383	1882	1882	1882	1882	20
531	20240108	112300	278241743	1879	1879	1879	1879	405
532	20240108	112200	277480748	1879	1879	1879	1879	533
533	20240108	112100	276479241	1882	1882	1882	1882	0
534	20240108	112000	276479241	1882	1882	1882	1882	11
535	20240108	111900	276458539	1882	1882	1882	1882	0
536	20240108	111800	276458539	1882	1882	1882	1882	0
537	20240108	111700	276458539	1882	1882	1882	1882	548
538	20240108	111600	275427203	1882	1882	1882	1882	206
539	20240108	111500	275039511	1879	1878	1881	1878	251
540	20240108	111400	274567930	1878	1880	1880	1878	1635
541	20240108	111300	271495170	1881	1881	1881	1881	12
542	20240108	111200	271472598	1881	1882	1882	1881	20
543	20240108	111100	271434959	1882	1883	1883	1882	39
544	20240108	111000	271361523	1883	1884	1884	1883	167
545	20240108	110900	271046901	1884	1884	1884	1884	0
546	20240108	110800	271046901	1884	1884	1884	1884	1
547	20240108	110700	271045017	1883	1883	1883	1883	11
548	20240108	110600	271024304	1885	1884	1885	1884	11
549	20240108	110500	271003579	1877	1883	1883	1877	1000
550	20240108	110400	269123141	1884	1887	1887	1884	141
551	20240108	110300	268857407	1887	1886	1887	1884	697
552	20240108	110200	267542495	1886	1886	1887	1886	549
553	20240108	110100	266506892	1886	1887	1887	1886	180
554	20240108	110000	266167292	1887	1885	1887	1885	5164
555	20240108	105900	256428459	1884	1884	1884	1884	209
556	20240108	105800	256034703	1884	1880	1884	1880	2169
557	20240108	105700	251956949	1880	1880	1880	1880	0
558	20240108	105600	251956949	1880	1883	1883	1880	842
559	20240108	105500	250373461	1884	1884	1884	1884	0
560	20240108	105400	250373461	1884	1885	1885	1884	42
561	20240108	105300	250294332	1884	1883	1885	1881	1423
562	20240108	105200	247616213	1883	1883	1883	1883	0
563	20240108	105100	247616213	1883	1883	1883	1883	71
564	20240108	105000	247482520	1886	1885	1886	1883	2173
565	20240108	104900	243388592	1885	1884	1885	1884	4211
566	20240108	104800	235453088	1883	1883	1883	1883	20
567	20240108	104700	235415428	1882	1882	1882	1882	0
568	20240108	104600	235415428	1882	1882	1882	1882	400
569	20240108	104500	234662628	1882	1882	1882	1882	1
570	20240108	104400	234660746	1884	1884	1884	1884	1
571	20240108	104300	234658862	1884	1884	1885	1884	130
572	20240108	104200	234413939	1884	1884	1884	1884	273
573	20240108	104100	233899607	1884	1884	1884	1884	159
574	20240108	104000	233600051	1884	1882	1884	1882	1399
575	20240108	103900	230965037	1882	1882	1882	1882	182
576	20240108	103800	230622513	1882	1882	1882	1882	1103
577	20240108	103700	228546667	1882	1882	1882	1882	10
578	20240108	103600	228527847	1881	1881	1881	1881	553
579	20240108	103500	227487654	1880	1880	1880	1880	2303
580	20240108	103400	223158014	1880	1880	1880	1880	50
581	20240108	103300	223064014	1880	1880	1880	1880	0
582	20240108	103200	223064014	1880	1880	1880	1880	0
583	20240108	103100	223064014	1880	1880	1880	1880	71
584	20240108	103000	222930534	1880	1880	1880	1880	5
585	20240108	102900	222921134	1874	1874	1874	1874	0
586	20240108	102800	222921134	1874	1874	1874	1874	150
587	20240108	102700	222640034	1880	1880	1880	1880	536
588	20240108	102600	221632354	1881	1881	1881	1881	316
589	20240108	102500	221037958	1873	1873	1873	1873	20
590	20240108	102400	221000498	1873	1873	1873	1873	150
591	20240108	102300	220719548	1873	1873	1873	1873	200
592	20240108	102200	220344948	1881	1881	1881	1881	0
593	20240108	102100	220344948	1881	1881	1881	1881	1
594	20240108	102000	220343067	1881	1881	1881	1881	0
595	20240108	101900	220343067	1881	1881	1881	1881	148
596	20240108	101800	220064679	1875	1875	1875	1875	10
597	20240108	101700	220045929	1881	1881	1881	1881	50
598	20240108	101600	219951879	1881	1875	1881	1875	3105
599	20240108	101500	214114528	1871	1871	1871	1871	0
600	20240108	101400	214114528	1871	1872	1872	1871	150
601	20240108	101300	213833779	1872	1875	1875	1872	100
602	20240108	101200	213646566	1875	1875	1875	1875	9
603	20240108	101100	213629691	1882	1882	1882	1882	0
604	20240108	101000	213629691	1882	1871	1882	1871	51
605	20240108	100900	213534259	1871	1882	1883	1871	791
606	20240108	100800	212046290	1882	1876	1882	1876	2974
607	20240108	100700	206454256	1878	1878	1878	1878	120
608	20240108	100600	206228896	1878	1878	1878	1878	50
609	20240108	100500	206134996	1878	1878	1878	1878	1
610	20240108	100400	206133118	1870	1869	1870	1868	1141
611	20240108	100300	204001410	1868	1869	1869	1868	1822
612	20240108	100200	200596892	1869	1878	1879	1869	2111
613	20240108	100100	196642413	1869	1879	1879	1869	340
614	20240108	100000	196005953	1877	1876	1877	1876	1340
615	20240108	095900	193490812	1877	1869	1877	1869	15048
616	20240108	095800	165289058	1874	1864	1874	1860	4004
617	20240108	095700	157834631	1864	1874	1875	1864	350
618	20240108	095600	157181720	1874	1874	1874	1874	200
619	20240108	095500	156806920	1877	1877	1877	1877	0
620	20240108	095400	156806920	1877	1877	1877	1877	0
621	20240108	095300	156806920	1877	1876	1877	1876	80
622	20240108	095200	156656763	1877	1877	1877	1877	0
623	20240108	095100	156656763	1877	1877	1877	1877	0
624	20240108	095000	156656763	1877	1877	1877	1877	2
625	20240108	094900	156653009	1869	1866	1875	1860	12611
626	20240108	094800	133184149	1876	1873	1876	1873	419
627	20240108	094700	132398472	1876	1876	1876	1876	0
628	20240108	094600	132398472	1876	1865	1876	1865	404
629	20240108	094500	131645001	1862	1866	1866	1862	5970
630	20240108	094400	120522327	1865	1866	1866	1865	200
631	20240108	094300	120149185	1865	1880	1880	1865	2238
632	20240108	094200	115944624	1878	1878	1878	1878	1133
633	20240108	094100	113816850	1878	1877	1878	1875	2825
634	20240108	094000	108512568	1877	1877	1877	1877	1
635	20240108	093900	108510691	1878	1876	1878	1876	545
636	20240108	093800	107487233	1865	1870	1877	1864	1714
637	20240108	093700	104289163	1878	1878	1880	1870	10530
638	20240108	093600	84564322	1878	1878	1878	1878	66
639	20240108	093500	84440374	1878	1877	1878	1877	472
640	20240108	093400	83553959	1881	1881	1881	1881	1
641	20240108	093300	83552078	1877	1880	1880	1877	202
642	20240108	093200	83172921	1881	1880	1881	1880	966
643	20240108	093100	81356100	1880	1877	1880	1877	121
644	20240108	093000	81128980	1877	1877	1877	1877	28
645	20240108	092900	81076424	1880	1880	1880	1880	51
646	20240108	092800	80980544	1881	1881	1881	1881	317
647	20240108	092700	80384267	1881	1880	1881	1880	96
648	20240108	092600	80203734	1880	1881	1881	1880	1092
649	20240108	092500	78150234	1883	1883	1883	1883	16
650	20240108	092400	78120106	1883	1885	1885	1883	3741
651	20240108	092300	71068657	1887	1887	1887	1887	200
652	20240108	092200	70691257	1888	1882	1888	1882	7371
653	20240108	092100	56803236	1880	1882	1882	1880	326
654	20240108	092000	56189710	1882	1883	1883	1882	1571
655	20240108	091900	53231521	1883	1881	1883	1881	1215
656	20240108	091800	50944903	1882	1877	1882	1877	447
657	20240108	091700	50105634	1874	1877	1877	1874	18
658	20240108	091600	50071851	1874	1883	1883	1874	4743
659	20240108	091500	41173906	1883	1883	1883	1878	605
660	20240108	091400	40035593	1883	1878	1883	1878	1700
661	20240108	091300	36842828	1878	1878	1884	1878	595
662	20240108	091200	35725248	1878	1878	1878	1878	108
663	20240108	091100	35522424	1880	1880	1880	1880	301
664	20240108	091000	34956544	1880	1874	1880	1874	1061
665	20240108	090900	32967015	1874	1875	1875	1874	58
666	20240108	090800	32858273	1875	1875	1875	1874	15
667	20240108	090700	32830149	1870	1869	1870	1864	5990
668	20240108	090600	21631457	1869	1870	1870	1869	2740
669	20240108	090500	16510393	1870	1869	1870	1869	544
670	20240108	090400	15493645	1869	1869	1869	1862	888
671	20240108	090300	13834200	1869	1870	1875	1860	2868
672	20240108	090200	8477678	1870	1865	1870	1865	343
673	20240108	090100	7837717	1860	1861	1861	1860	100
674	20240108	090000	7651683	1865	1860	1865	1860	3933