KissMeData/234100/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204800	849887639	1879	1879	1879	1879	7917
3	20240119	204700	849887639	1879	1879	1879	1879	0
4	20240119	204600	849887639	1879	1879	1879	1879	0
5	20240119	204500	849887639	1879	1879	1879	1879	0
6	20240119	204400	849887639	1879	1879	1879	1879	0
7	20240119	204300	849887639	1879	1879	1879	1879	0
8	20240119	204200	849887639	1879	1879	1879	1879	0
9	20240119	204100	849887639	1879	1879	1879	1879	0
10	20240119	204000	849887639	1879	1879	1879	1879	0
11	20240119	203900	849887639	1879	1879	1879	1879	0
12	20240119	203800	849887639	1879	1879	1879	1879	0
13	20240119	203700	849887639	1879	1879	1879	1879	0
14	20240119	203600	849887639	1879	1879	1879	1879	0
15	20240119	203500	849887639	1879	1879	1879	1879	0
16	20240119	203400	849887639	1879	1879	1879	1879	0
17	20240119	203300	849887639	1879	1879	1879	1879	0
18	20240119	203200	849887639	1879	1879	1879	1879	0
19	20240119	203100	849887639	1879	1879	1879	1879	0
20	20240119	203000	849887639	1879	1879	1879	1879	0
21	20240119	202900	849887639	1879	1879	1879	1879	0
22	20240119	202800	849887639	1879	1879	1879	1879	0
23	20240119	202700	849887639	1879	1879	1879	1879	0
24	20240119	202600	849887639	1879	1879	1879	1879	0
25	20240119	202500	849887639	1879	1879	1879	1879	0
26	20240119	202400	849887639	1879	1879	1879	1879	0
27	20240119	202300	849887639	1879	1879	1879	1879	0
28	20240119	202200	849887639	1879	1879	1879	1879	0
29	20240119	202100	849887639	1879	1879	1879	1879	0
30	20240119	202000	849887639	1879	1879	1879	1879	0
31	20240119	201900	849887639	1879	1879	1879	1879	0
32	20240119	201800	849887639	1879	1879	1879	1879	7917
33	20240119	201700	849887639	1879	1879	1879	1879	0
34	20240119	201600	849887639	1879	1879	1879	1879	0
35	20240119	201500	849887639	1879	1879	1879	1879	0
36	20240119	201400	849887639	1879	1879	1879	1879	0
37	20240119	201300	849887639	1879	1879	1879	1879	0
38	20240119	201200	849887639	1879	1879	1879	1879	0
39	20240119	201100	849887639	1879	1879	1879	1879	0
40	20240119	201000	849887639	1879	1879	1879	1879	0
41	20240119	200900	849887639	1879	1879	1879	1879	0
42	20240119	200800	849887639	1879	1879	1879	1879	0
43	20240119	200700	849887639	1879	1879	1879	1879	0
44	20240119	200600	849887639	1879	1879	1879	1879	0
45	20240119	200500	849887639	1879	1879	1879	1879	0
46	20240119	200400	849887639	1879	1879	1879	1879	0
47	20240119	200300	849887639	1879	1879	1879	1879	0
48	20240119	200200	849887639	1879	1879	1879	1879	0
49	20240119	200100	849887639	1879	1879	1879	1879	0
50	20240119	200000	849887639	1879	1879	1879	1879	0
51	20240119	195900	849887639	1879	1879	1879	1879	0
52	20240119	195800	849887639	1879	1879	1879	1879	0
53	20240119	195700	849887639	1879	1879	1879	1879	0
54	20240119	195600	849887639	1879	1879	1879	1879	0
55	20240119	195500	849887639	1879	1879	1879	1879	0
56	20240119	195400	849887639	1879	1879	1879	1879	0
57	20240119	195300	849887639	1879	1879	1879	1879	0
58	20240119	195200	849887639	1879	1879	1879	1879	0
59	20240119	195100	849887639	1879	1879	1879	1879	0
60	20240119	195000	849887639	1879	1879	1879	1879	0
61	20240119	194900	849887639	1879	1879	1879	1879	0
62	20240119	194800	849887639	1879	1879	1879	1879	7917
63	20240119	194700	849887639	1879	1879	1879	1879	0
64	20240119	194600	849887639	1879	1879	1879	1879	0
65	20240119	194500	849887639	1879	1879	1879	1879	0
66	20240119	194400	849887639	1879	1879	1879	1879	0
67	20240119	194300	849887639	1879	1879	1879	1879	0
68	20240119	194200	849887639	1879	1879	1879	1879	0
69	20240119	194100	849887639	1879	1879	1879	1879	0
70	20240119	194000	849887639	1879	1879	1879	1879	0
71	20240119	193900	849887639	1879	1879	1879	1879	0
72	20240119	193800	849887639	1879	1879	1879	1879	0
73	20240119	193700	849887639	1879	1879	1879	1879	0
74	20240119	193600	849887639	1879	1879	1879	1879	0
75	20240119	193500	849887639	1879	1879	1879	1879	0
76	20240119	193400	849887639	1879	1879	1879	1879	0
77	20240119	193300	849887639	1879	1879	1879	1879	0
78	20240119	193200	849887639	1879	1879	1879	1879	0
79	20240119	193100	849887639	1879	1879	1879	1879	0
80	20240119	193000	849887639	1879	1879	1879	1879	0
81	20240119	192900	849887639	1879	1879	1879	1879	0
82	20240119	192800	849887639	1879	1879	1879	1879	0
83	20240119	192700	849887639	1879	1879	1879	1879	0
84	20240119	192600	849887639	1879	1879	1879	1879	0
85	20240119	192500	849887639	1879	1879	1879	1879	0
86	20240119	192400	849887639	1879	1879	1879	1879	0
87	20240119	192300	849887639	1879	1879	1879	1879	0
88	20240119	192200	849887639	1879	1879	1879	1879	0
89	20240119	192100	849887639	1879	1879	1879	1879	0
90	20240119	192000	849887639	1879	1879	1879	1879	0
91	20240119	191900	849887639	1879	1879	1879	1879	0
92	20240119	191800	849887639	1879	1879	1879	1879	7917
93	20240119	191700	849887639	1879	1879	1879	1879	0
94	20240119	191600	849887639	1879	1879	1879	1879	0
95	20240119	191500	849887639	1879	1879	1879	1879	0
96	20240119	191400	849887639	1879	1879	1879	1879	0
97	20240119	191300	849887639	1879	1879	1879	1879	0
98	20240119	191200	849887639	1879	1879	1879	1879	0
99	20240119	191100	849887639	1879	1879	1879	1879	0
100	20240119	191000	849887639	1879	1879	1879	1879	0
101	20240119	190900	849887639	1879	1879	1879	1879	0
102	20240119	190800	849887639	1879	1879	1879	1879	0
103	20240119	190700	849887639	1879	1879	1879	1879	0
104	20240119	190600	849887639	1879	1879	1879	1879	0
105	20240119	190500	849887639	1879	1879	1879	1879	0
106	20240119	190400	849887639	1879	1879	1879	1879	0
107	20240119	190300	849887639	1879	1879	1879	1879	0
108	20240119	190200	849887639	1879	1879	1879	1879	0
109	20240119	190100	849887639	1879	1879	1879	1879	0
110	20240119	190000	849887639	1879	1879	1879	1879	0
111	20240119	185900	849887639	1879	1879	1879	1879	0
112	20240119	185800	849887639	1879	1879	1879	1879	0
113	20240119	185700	849887639	1879	1879	1879	1879	0
114	20240119	185600	849887639	1879	1879	1879	1879	0
115	20240119	185500	849887639	1879	1879	1879	1879	0
116	20240119	185400	849887639	1879	1879	1879	1879	0
117	20240119	185300	849887639	1879	1879	1879	1879	0
118	20240119	185200	849887639	1879	1879	1879	1879	0
119	20240119	185100	849887639	1879	1879	1879	1879	0
120	20240119	185000	849887639	1879	1879	1879	1879	0
121	20240119	184900	849887639	1879	1879	1879	1879	0
122	20240119	184800	849887639	1879	1879	1879	1879	7917
123	20240119	184700	849887639	1879	1879	1879	1879	0
124	20240119	184600	849887639	1879	1879	1879	1879	0
125	20240119	184500	849887639	1879	1879	1879	1879	0
126	20240119	184400	849887639	1879	1879	1879	1879	0
127	20240119	184300	849887639	1879	1879	1879	1879	0
128	20240119	184200	849887639	1879	1879	1879	1879	0
129	20240119	184100	849887639	1879	1879	1879	1879	0
130	20240119	184000	849887639	1879	1879	1879	1879	0
131	20240119	183900	849887639	1879	1879	1879	1879	0
132	20240119	183800	849887639	1879	1879	1879	1879	0
133	20240119	183700	849887639	1879	1879	1879	1879	0
134	20240119	183600	849887639	1879	1879	1879	1879	0
135	20240119	183500	849887639	1879	1879	1879	1879	0
136	20240119	183400	849887639	1879	1879	1879	1879	0
137	20240119	183300	849887639	1879	1879	1879	1879	0
138	20240119	183200	849887639	1879	1879	1879	1879	0
139	20240119	183100	849887639	1879	1879	1879	1879	0
140	20240119	183000	849887639	1879	1879	1879	1879	0
141	20240119	182900	849887639	1879	1879	1879	1879	0
142	20240119	182800	849887639	1879	1879	1879	1879	0
143	20240119	182700	849887639	1879	1879	1879	1879	0
144	20240119	182600	849887639	1879	1879	1879	1879	0
145	20240119	182500	849887639	1879	1879	1879	1879	0
146	20240119	182400	849887639	1879	1879	1879	1879	0
147	20240119	182300	849887639	1879	1879	1879	1879	0
148	20240119	182200	849887639	1879	1879	1879	1879	0
149	20240119	182100	849887639	1879	1879	1879	1879	0
150	20240119	182000	849887639	1879	1879	1879	1879	0
151	20240119	181900	849887639	1879	1879	1879	1879	0
152	20240119	181800	849887639	1879	1879	1879	1879	7917
153	20240119	181700	849887639	1879	1879	1879	1879	0
154	20240119	181600	849887639	1879	1879	1879	1879	0
155	20240119	181500	849887639	1879	1879	1879	1879	0
156	20240119	181400	849887639	1879	1879	1879	1879	0
157	20240119	181300	849887639	1879	1879	1879	1879	0
158	20240119	181200	849887639	1879	1879	1879	1879	0
159	20240119	181100	849887639	1879	1879	1879	1879	0
160	20240119	181000	849887639	1879	1879	1879	1879	0
161	20240119	180900	849887639	1879	1879	1879	1879	0
162	20240119	180800	849887639	1879	1879	1879	1879	0
163	20240119	180700	849887639	1879	1879	1879	1879	0
164	20240119	180600	849887639	1879	1879	1879	1879	0
165	20240119	180500	849887639	1879	1879	1879	1879	0
166	20240119	180400	849887639	1879	1879	1879	1879	0
167	20240119	180300	849887639	1879	1879	1879	1879	0
168	20240119	180200	849887639	1879	1879	1879	1879	0
169	20240119	180100	849887639	1879	1879	1879	1879	0
170	20240119	180000	849887639	1879	1879	1879	1879	0
171	20240119	175900	849887639	1879	1879	1879	1879	0
172	20240119	175800	849887639	1879	1879	1879	1879	0
173	20240119	175700	849887639	1879	1879	1879	1879	0
174	20240119	175600	849887639	1879	1879	1879	1879	0
175	20240119	175500	849887639	1879	1879	1879	1879	0
176	20240119	175400	849887639	1879	1879	1879	1879	0
177	20240119	175300	849887639	1879	1879	1879	1879	0
178	20240119	175200	849887639	1879	1879	1879	1879	0
179	20240119	175100	849887639	1879	1879	1879	1879	0
180	20240119	175000	849887639	1879	1879	1879	1879	0
181	20240119	174900	849887639	1879	1879	1879	1879	0
182	20240119	174800	849887639	1879	1879	1879	1879	7917
183	20240119	174700	849887639	1879	1879	1879	1879	0
184	20240119	174600	849887639	1879	1879	1879	1879	0
185	20240119	174500	849887639	1879	1879	1879	1879	0
186	20240119	174400	849887639	1879	1879	1879	1879	0
187	20240119	174300	849887639	1879	1879	1879	1879	0
188	20240119	174200	849887639	1879	1879	1879	1879	0
189	20240119	174100	849887639	1879	1879	1879	1879	0
190	20240119	174000	849887639	1879	1879	1879	1879	0
191	20240119	173900	849887639	1879	1879	1879	1879	0
192	20240119	173800	849887639	1879	1879	1879	1879	0
193	20240119	173700	849887639	1879	1879	1879	1879	0
194	20240119	173600	849887639	1879	1879	1879	1879	0
195	20240119	173500	849887639	1879	1879	1879	1879	0
196	20240119	173400	849887639	1879	1879	1879	1879	0
197	20240119	173300	849887639	1879	1879	1879	1879	0
198	20240119	173200	849887639	1879	1879	1879	1879	0
199	20240119	173100	849887639	1879	1879	1879	1879	0
200	20240119	173000	849887639	1879	1879	1879	1879	0
201	20240119	172900	849887639	1879	1879	1879	1879	0
202	20240119	172800	849887639	1879	1879	1879	1879	0
203	20240119	172700	849887639	1879	1879	1879	1879	0
204	20240119	172600	849887639	1879	1879	1879	1879	0
205	20240119	172500	849887639	1879	1879	1879	1879	0
206	20240119	172400	849887639	1879	1879	1879	1879	0
207	20240119	172300	849887639	1879	1879	1879	1879	0
208	20240119	172200	849887639	1879	1879	1879	1879	0
209	20240119	172100	849887639	1879	1879	1879	1879	0
210	20240119	172000	849887639	1879	1879	1879	1879	0
211	20240119	171900	849887639	1879	1879	1879	1879	0
212	20240119	171800	849887639	1879	1879	1879	1879	7917
213	20240119	171700	849887639	1879	1879	1879	1879	0
214	20240119	171600	849887639	1879	1879	1879	1879	0
215	20240119	171500	849887639	1879	1879	1879	1879	0
216	20240119	171400	849887639	1879	1879	1879	1879	0
217	20240119	171300	849887639	1879	1879	1879	1879	0
218	20240119	171200	849887639	1879	1879	1879	1879	0
219	20240119	171100	849887639	1879	1879	1879	1879	0
220	20240119	171000	849887639	1879	1879	1879	1879	0
221	20240119	170900	849887639	1879	1879	1879	1879	0
222	20240119	170800	849887639	1879	1879	1879	1879	0
223	20240119	170700	849887639	1879	1879	1879	1879	0
224	20240119	170600	849887639	1879	1879	1879	1879	0
225	20240119	170500	849887639	1879	1879	1879	1879	0
226	20240119	170400	849887639	1879	1879	1879	1879	0
227	20240119	170300	849887639	1879	1879	1879	1879	0
228	20240119	170200	849887639	1879	1879	1879	1879	0
229	20240119	170100	849887639	1879	1879	1879	1879	0
230	20240119	170000	849887639	1879	1879	1879	1879	0
231	20240119	165900	849887639	1879	1879	1879	1879	0
232	20240119	165800	849887639	1879	1879	1879	1879	0
233	20240119	165700	849887639	1879	1879	1879	1879	0
234	20240119	165600	849887639	1879	1879	1879	1879	0
235	20240119	165500	849887639	1879	1879	1879	1879	0
236	20240119	165400	849887639	1879	1879	1879	1879	0
237	20240119	165300	849887639	1879	1879	1879	1879	0
238	20240119	165200	849887639	1879	1879	1879	1879	0
239	20240119	165100	849887639	1879	1879	1879	1879	0
240	20240119	165000	849887639	1879	1879	1879	1879	0
241	20240119	164900	849887639	1879	1879	1879	1879	0
242	20240119	164800	849887639	1879	1879	1879	1879	7917
243	20240119	164700	849887639	1879	1879	1879	1879	0
244	20240119	164600	849887639	1879	1879	1879	1879	0
245	20240119	164500	849887639	1879	1879	1879	1879	0
246	20240119	164400	849887639	1879	1879	1879	1879	0
247	20240119	164300	849887639	1879	1879	1879	1879	0
248	20240119	164200	849887639	1879	1879	1879	1879	0
249	20240119	164100	849887639	1879	1879	1879	1879	0
250	20240119	164000	849887639	1879	1879	1879	1879	0
251	20240119	163900	849887639	1879	1879	1879	1879	0
252	20240119	163800	849887639	1879	1879	1879	1879	0
253	20240119	163700	849887639	1879	1879	1879	1879	0
254	20240119	163600	849887639	1879	1879	1879	1879	0
255	20240119	163500	849887639	1879	1879	1879	1879	0
256	20240119	163400	849887639	1879	1879	1879	1879	0
257	20240119	163300	849887639	1879	1879	1879	1879	0
258	20240119	163200	849887639	1879	1879	1879	1879	0
259	20240119	163100	849887639	1879	1879	1879	1879	0
260	20240119	163000	849887639	1879	1879	1879	1879	0
261	20240119	162900	849887639	1879	1879	1879	1879	0
262	20240119	162800	849887639	1879	1879	1879	1879	0
263	20240119	162700	849887639	1879	1879	1879	1879	0
264	20240119	162600	849887639	1879	1879	1879	1879	0
265	20240119	162500	849887639	1879	1879	1879	1879	0
266	20240119	162400	849887639	1879	1879	1879	1879	0
267	20240119	162300	849887639	1879	1879	1879	1879	0
268	20240119	162200	849887639	1879	1879	1879	1879	0
269	20240119	162100	849887639	1879	1879	1879	1879	0
270	20240119	162000	849887639	1879	1879	1879	1879	0
271	20240119	161900	849887639	1879	1879	1879	1879	0
272	20240119	161800	849887639	1879	1879	1879	1879	7917
273	20240119	161700	849887639	1879	1879	1879	1879	0
274	20240119	161600	849887639	1879	1879	1879	1879	0
275	20240119	161500	849887639	1879	1879	1879	1879	0
276	20240119	161400	849887639	1879	1879	1879	1879	0
277	20240119	161300	849887639	1879	1879	1879	1879	0
278	20240119	161200	849887639	1879	1879	1879	1879	0
279	20240119	161100	849887639	1879	1879	1879	1879	0
280	20240119	161000	849887639	1879	1879	1879	1879	0
281	20240119	160900	849887639	1879	1879	1879	1879	0
282	20240119	160800	849887639	1879	1879	1879	1879	0
283	20240119	160700	849887639	1879	1879	1879	1879	0
284	20240119	160600	849887639	1879	1879	1879	1879	0
285	20240119	160500	849887639	1879	1879	1879	1879	0
286	20240119	160400	849887639	1879	1879	1879	1879	0
287	20240119	160300	849887639	1879	1879	1879	1879	0
288	20240119	160200	849887639	1879	1879	1879	1879	0
289	20240119	160100	849887639	1879	1879	1879	1879	0
290	20240119	160000	849887639	1879	1879	1879	1879	0
291	20240119	155900	849887639	1879	1879	1879	1879	0
292	20240119	155800	849887639	1879	1879	1879	1879	0
293	20240119	155700	849887639	1879	1879	1879	1879	0
294	20240119	155600	849887639	1879	1879	1879	1879	0
295	20240119	155500	849887639	1879	1879	1879	1879	0
296	20240119	155400	849887639	1879	1879	1879	1879	0
297	20240119	155300	849887639	1879	1879	1879	1879	0
298	20240119	155200	849887639	1879	1879	1879	1879	0
299	20240119	155100	849887639	1879	1879	1879	1879	0
300	20240119	155000	849887639	1879	1879	1879	1879	0
301	20240119	154900	849887639	1879	1879	1879	1879	0
302	20240119	154800	849887639	1879	1879	1879	1879	7917
303	20240119	154700	849887639	1879	1879	1879	1879	0
304	20240119	154600	849887639	1879	1879	1879	1879	0
305	20240119	154500	849887639	1879	1879	1879	1879	0
306	20240119	154400	849887639	1879	1879	1879	1879	0
307	20240119	154300	849887639	1879	1879	1879	1879	0
308	20240119	154200	849887639	1879	1879	1879	1879	0
309	20240119	154100	849887639	1879	1879	1879	1879	0
310	20240119	154000	849887639	1879	1879	1879	1879	0
311	20240119	153900	849887639	1879	1879	1879	1879	0
312	20240119	153800	849887639	1879	1879	1879	1879	0
313	20240119	153700	849887639	1879	1879	1879	1879	0
314	20240119	153600	849887639	1879	1879	1879	1879	0
315	20240119	153500	849887639	1879	1879	1879	1879	0
316	20240119	153400	849887639	1879	1879	1879	1879	0
317	20240119	153300	849887639	1879	1879	1879	1879	0
318	20240119	153200	849887639	1879	1879	1879	1879	0
319	20240119	153100	849887639	1879	1879	1879	1879	0
320	20240119	153000	849887639	1879	1879	1879	1879	7917
321	20240119	152900	835011596	1874	1874	1874	1874	0
322	20240119	152800	835011596	1874	1874	1874	1874	0
323	20240119	152700	835011596	1874	1874	1874	1874	0
324	20240119	152600	835011596	1874	1874	1874	1874	0
325	20240119	152500	835011596	1874	1874	1874	1874	0
326	20240119	152400	835011596	1874	1874	1874	1874	0
327	20240119	152300	835011596	1874	1874	1874	1874	0
328	20240119	152200	835011596	1874	1874	1874	1874	0
329	20240119	152100	835011596	1874	1874	1874	1874	0
330	20240119	152000	835011596	1874	1874	1874	1874	0
331	20240119	151900	835011596	1874	1871	1874	1871	210
332	20240119	151800	834618683	1872	1871	1874	1870	7340
333	20240119	151700	820878987	1874	1871	1874	1871	2987
334	20240119	151600	815286793	1871	1863	1871	1863	1499
335	20240119	151500	812482872	1870	1870	1870	1870	500
336	20240119	151400	811547872	1870	1862	1870	1862	351
337	20240119	151300	810894302	1870	1868	1870	1861	4201
338	20240119	151200	803068970	1870	1870	1870	1870	452
339	20240119	151100	802223730	1871	1871	1871	1871	0
340	20240119	151000	802223730	1871	1870	1871	1870	4308
341	20240119	150900	794167471	1871	1871	1871	1871	307
342	20240119	150800	793593074	1871	1871	1871	1871	419
343	20240119	150700	792809125	1872	1873	1873	1872	5
344	20240119	150600	792799764	1871	1870	1873	1870	67
345	20240119	150500	792674453	1870	1873	1873	1870	522
346	20240119	150400	791698310	1870	1874	1874	1870	1704
347	20240119	150300	788511420	1874	1874	1874	1874	0
348	20240119	150200	788511420	1874	1874	1874	1874	14
349	20240119	150100	788485184	1874	1874	1874	1874	2
350	20240119	150000	788481436	1874	1874	1874	1874	0
351	20240119	145900	788481436	1874	1870	1874	1870	1661
352	20240119	145800	785375362	1874	1874	1874	1874	1
353	20240119	145700	785373488	1870	1870	1870	1870	2
354	20240119	145600	785369748	1875	1875	1875	1867	6
355	20240119	145500	785358530	1867	1867	1867	1867	2355
356	20240119	145400	780961745	1875	1875	1875	1875	17
357	20240119	145300	780929870	1875	1866	1875	1866	2
358	20240119	145200	780926129	1875	1875	1875	1875	0
359	20240119	145100	780926129	1875	1875	1875	1875	0
360	20240119	145000	780926129	1875	1875	1875	1875	107
361	20240119	144900	780725504	1875	1875	1875	1875	65
362	20240119	144800	780603629	1875	1863	1876	1863	301
363	20240119	144700	780042793	1862	1878	1878	1862	5175
364	20240119	144600	770383174	1874	1873	1874	1872	601
365	20240119	144500	769257982	1878	1877	1878	1877	2
366	20240119	144400	769254227	1877	1875	1877	1875	1505
367	20240119	144300	766432344	1870	1870	1875	1870	2256
368	20240119	144200	762203619	1870	1870	1870	1870	39
369	20240119	144100	762130689	1870	1870	1870	1870	1
370	20240119	144000	762128819	1875	1875	1875	1875	0
371	20240119	143900	762128819	1875	1875	1875	1875	1812
372	20240119	143800	758731319	1875	1868	1875	1868	1563
373	20240119	143700	755811621	1875	1875	1875	1875	1
374	20240119	143600	755809746	1868	1875	1875	1868	42
375	20240119	143500	755731276	1875	1872	1875	1872	110
376	20240119	143400	755525237	1872	1872	1872	1872	10
377	20240119	143300	755506517	1873	1873	1873	1873	400
378	20240119	143200	754757317	1875	1875	1875	1875	0
379	20240119	143100	754757317	1875	1875	1875	1875	0
380	20240119	143000	754757317	1875	1867	1875	1867	423
381	20240119	142900	753967568	1876	1876	1876	1876	1
382	20240119	142800	753965692	1874	1874	1874	1874	0
383	20240119	142700	753965692	1874	1874	1874	1874	0
384	20240119	142600	753965692	1874	1874	1874	1874	123
385	20240119	142500	753735190	1874	1864	1874	1864	1001
386	20240119	142400	751869316	1875	1875	1875	1875	1
387	20240119	142300	751867441	1864	1877	1877	1864	503
388	20240119	142200	750929671	1880	1880	1880	1880	0
389	20240119	142100	750929671	1880	1880	1880	1880	0
390	20240119	142000	750929671	1880	1862	1880	1862	2587
391	20240119	141900	746096584	1864	1872	1872	1864	4721
392	20240119	141800	737293986	1868	1873	1873	1868	149
393	20240119	141700	737015649	1866	1869	1869	1866	1700
394	20240119	141600	733840763	1873	1873	1873	1873	0
395	20240119	141500	733840763	1873	1873	1873	1873	0
396	20240119	141400	733840763	1873	1869	1873	1869	501
397	20240119	141300	732904390	1874	1868	1874	1868	17
398	20240119	141200	732872628	1876	1876	1876	1876	2
399	20240119	141100	732868876	1876	1876	1876	1876	0
400	20240119	141000	732868876	1876	1876	1876	1876	0
401	20240119	140900	732868876	1876	1876	1876	1876	10
402	20240119	140800	732850116	1876	1876	1876	1876	15
403	20240119	140700	732821976	1876	1870	1876	1868	700
404	20240119	140600	731513573	1876	1876	1876	1876	1
405	20240119	140500	731511697	1870	1871	1871	1870	3467
406	20240119	140400	725027247	1876	1876	1876	1876	1
407	20240119	140300	725025371	1876	1876	1876	1876	0
408	20240119	140200	725025371	1876	1876	1876	1876	12
409	20240119	140100	725002859	1878	1878	1878	1878	0
410	20240119	140000	725002859	1878	1873	1878	1871	3659
411	20240119	135900	718155004	1879	1879	1879	1872	420
412	20240119	135800	717366174	1873	1874	1879	1873	2183
413	20240119	135700	713275954	1879	1875	1879	1875	1175
414	20240119	135600	711069533	1878	1875	1878	1875	607
415	20240119	135500	709931405	1878	1876	1878	1874	981
416	20240119	135400	708092410	1880	1880	1880	1880	6
417	20240119	135300	708081130	1880	1880	1880	1880	0
418	20240119	135200	708081130	1880	1880	1880	1875	7
419	20240119	135100	708067995	1880	1880	1880	1880	0
420	20240119	135000	708067995	1880	1880	1880	1880	0
421	20240119	134900	708067995	1880	1880	1880	1875	2031
422	20240119	134800	704259488	1880	1880	1880	1880	1
423	20240119	134700	704257608	1881	1880	1881	1875	1034
424	20240119	134600	702318558	1879	1881	1881	1879	5045
425	20240119	134500	692832587	1882	1882	1884	1881	2477
426	20240119	134400	688171212	1883	1884	1887	1883	3248
427	20240119	134300	682055124	1887	1887	1887	1887	0
428	20240119	134200	682055124	1887	1887	1887	1887	0
429	20240119	134100	682055124	1887	1883	1887	1883	101
430	20240119	134000	681864937	1887	1884	1887	1884	20
431	20240119	133900	681827254	1887	1885	1887	1883	1775
432	20240119	133800	678483097	1889	1886	1889	1885	1217
433	20240119	133700	676188665	1889	1889	1889	1889	0
434	20240119	133600	676188665	1889	1889	1889	1889	0
435	20240119	133500	676188665	1889	1889	1889	1889	0
436	20240119	133400	676188665	1889	1886	1889	1886	2
437	20240119	133300	676184890	1889	1889	1889	1889	0
438	20240119	133200	676184890	1889	1889	1889	1889	1
439	20240119	133100	676183001	1889	1889	1889	1889	0
440	20240119	133000	676183001	1889	1886	1889	1886	4093
441	20240119	132900	668463600	1885	1886	1886	1885	1222
442	20240119	132800	666159008	1889	1889	1889	1886	102
443	20240119	132700	665966617	1887	1887	1887	1887	201
444	20240119	132600	665587330	1889	1889	1889	1887	3
445	20240119	132500	665581665	1889	1889	1889	1889	68
446	20240119	132400	665453213	1889	1889	1889	1889	0
447	20240119	132300	665453213	1889	1889	1889	1889	1
448	20240119	132200	665451324	1886	1886	1886	1886	0
449	20240119	132100	665451324	1886	1886	1886	1886	0
450	20240119	132000	665451324	1886	1886	1886	1886	0
451	20240119	131900	665451324	1886	1886	1886	1886	801
452	20240119	131800	663940638	1887	1887	1887	1887	100
453	20240119	131700	663751938	1888	1888	1888	1888	0
454	20240119	131600	663751938	1888	1888	1888	1888	500
455	20240119	131500	662807938	1888	1888	1888	1888	0
456	20240119	131400	662807938	1888	1886	1888	1886	579
457	20240119	131300	661715942	1888	1888	1888	1888	0
458	20240119	131200	661715942	1888	1888	1888	1887	650
459	20240119	131100	660489369	1889	1889	1889	1889	601
460	20240119	131000	659354080	1888	1888	1888	1888	180
461	20240119	130900	659014240	1888	1888	1888	1888	1
462	20240119	130800	659012352	1889	1889	1889	1889	0
463	20240119	130700	659012352	1889	1889	1889	1889	0
464	20240119	130600	659012352	1889	1889	1889	1889	75
465	20240119	130500	658870677	1889	1889	1889	1889	0
466	20240119	130400	658870677	1889	1889	1889	1889	0
467	20240119	130300	658870677	1889	1889	1889	1889	4
468	20240119	130200	658863121	1889	1889	1889	1889	0
469	20240119	130100	658863121	1889	1889	1889	1889	10
470	20240119	130000	658844231	1889	1889	1889	1889	0
471	20240119	125900	658844231	1889	1889	1889	1889	1
472	20240119	125800	658842342	1889	1889	1889	1889	0
473	20240119	125700	658842342	1889	1889	1889	1889	0
474	20240119	125600	658842342	1889	1889	1889	1889	1301
475	20240119	125500	656384753	1888	1888	1888	1888	300
476	20240119	125400	655818353	1889	1889	1889	1888	221
477	20240119	125300	655401004	1889	1885	1889	1884	1698
478	20240119	125200	652200336	1889	1889	1889	1886	1420
479	20240119	125100	649522210	1887	1887	1887	1887	20
480	20240119	125000	649484470	1889	1886	1889	1886	2
481	20240119	124900	649480695	1890	1890	1890	1890	0
482	20240119	124800	649480695	1890	1890	1890	1890	50
483	20240119	124700	649386195	1891	1891	1891	1891	0
484	20240119	124600	649386195	1891	1891	1891	1891	27
485	20240119	124500	649335138	1891	1891	1891	1891	0
486	20240119	124400	649335138	1891	1891	1891	1891	0
487	20240119	124300	649335138	1891	1888	1891	1885	637
488	20240119	124200	648132881	1886	1891	1891	1886	832
489	20240119	124100	646563724	1891	1891	1891	1891	1
490	20240119	124000	646561833	1887	1891	1891	1887	4359
491	20240119	123900	638333620	1889	1889	1889	1889	366
492	20240119	123800	637642246	1890	1889	1890	1889	485
493	20240119	123700	636725696	1889	1889	1889	1889	1301
494	20240119	123600	634268107	1890	1890	1890	1890	39
495	20240119	123500	634194397	1890	1890	1890	1890	0
496	20240119	123400	634194397	1890	1890	1890	1890	40
497	20240119	123300	634118797	1890	1890	1890	1890	63
498	20240119	123200	633999727	1890	1890	1890	1890	150
499	20240119	123100	633716227	1891	1890	1891	1890	10
500	20240119	123000	633697322	1890	1889	1890	1889	220
501	20240119	122900	633281542	1890	1890	1890	1890	0
502	20240119	122800	633281542	1890	1890	1890	1889	9796
503	20240119	122700	614771603	1890	1891	1891	1890	1553
504	20240119	122600	611835326	1892	1892	1892	1892	200
505	20240119	122500	611456926	1892	1892	1892	1892	0
506	20240119	122400	611456926	1892	1892	1892	1892	1
507	20240119	122300	611455034	1892	1892	1892	1892	100
508	20240119	122200	611265834	1892	1892	1892	1892	121
509	20240119	122100	611036902	1892	1892	1892	1892	50
510	20240119	122000	610942302	1893	1893	1893	1893	0
511	20240119	121900	610942302	1893	1890	1893	1890	168
512	20240119	121800	610624482	1890	1890	1890	1890	1
513	20240119	121700	610622592	1890	1890	1890	1890	200
514	20240119	121600	610244592	1889	1889	1889	1889	0
515	20240119	121500	610244592	1889	1889	1889	1889	0
516	20240119	121400	610244592	1889	1889	1889	1889	0
517	20240119	121300	610244592	1889	1889	1889	1889	0
518	20240119	121200	610244592	1889	1889	1889	1889	92
519	20240119	121100	610070804	1889	1890	1890	1889	300
520	20240119	121000	609503981	1891	1891	1891	1890	725
521	20240119	120900	608133623	1891	1891	1891	1891	0
522	20240119	120800	608133623	1891	1891	1891	1891	0
523	20240119	120700	608133623	1891	1891	1891	1891	0
524	20240119	120600	608133623	1891	1891	1891	1891	2
525	20240119	120500	608129841	1895	1895	1895	1895	0
526	20240119	120400	608129841	1895	1890	1895	1890	37
527	20240119	120300	608059906	1895	1895	1895	1895	1
528	20240119	120200	608058011	1895	1895	1895	1895	16
529	20240119	120100	608027691	1895	1895	1895	1895	0
530	20240119	120000	608027691	1895	1895	1895	1891	112
531	20240119	115900	607815891	1895	1895	1895	1895	0
532	20240119	115800	607815891	1895	1895	1895	1895	0
533	20240119	115700	607815891	1895	1891	1895	1889	2317
534	20240119	115600	603436667	1895	1891	1895	1891	6
535	20240119	115500	603425317	1895	1893	1895	1890	3728
536	20240119	115400	596374268	1898	1894	1898	1892	1767
537	20240119	115300	593028460	1898	1898	1898	1898	20
538	20240119	115200	592990500	1899	1899	1899	1899	1
539	20240119	115100	592988601	1894	1901	1901	1894	2520
540	20240119	115000	588212621	1896	1897	1901	1896	3804
541	20240119	114900	580997186	1901	1897	1901	1897	5
542	20240119	114800	580987697	1901	1901	1901	1901	0
543	20240119	114700	580987697	1901	1901	1901	1901	2
544	20240119	114600	580983895	1901	1897	1901	1897	263
545	20240119	114500	580484180	1901	1901	1901	1901	1
546	20240119	114400	580482279	1897	1898	1898	1897	103
547	20240119	114300	580286786	1901	1901	1901	1901	29
548	20240119	114200	580231657	1901	1901	1901	1901	0
549	20240119	114100	580231657	1901	1901	1901	1901	1
550	20240119	114000	580229756	1897	1900	1901	1897	6313
551	20240119	113900	568245993	1901	1901	1901	1901	0
552	20240119	113800	568245993	1901	1901	1901	1901	0
553	20240119	113700	568245993	1901	1901	1901	1901	0
554	20240119	113600	568245993	1901	1901	1901	1901	26
555	20240119	113500	568196567	1901	1901	1901	1900	655
556	20240119	113400	566951512	1904	1904	1904	1904	1
557	20240119	113300	566949608	1901	1904	1904	1901	1581
558	20240119	113200	563939387	1905	1905	1905	1905	1
559	20240119	113100	563937482	1899	1901	1901	1899	4571
560	20240119	113000	555252362	1901	1901	1901	1901	100
561	20240119	112900	555062262	1905	1905	1905	1905	0
562	20240119	112800	555062262	1905	1905	1905	1905	50
563	20240119	112700	554967012	1905	1905	1905	1905	1000
564	20240119	112600	553062012	1905	1903	1905	1903	181
565	20240119	112500	552717229	1903	1903	1903	1903	143
566	20240119	112400	552445100	1903	1903	1903	1903	156
567	20240119	112300	552148232	1903	1903	1905	1903	417
568	20240119	112200	551354625	1903	1901	1903	1901	2611
569	20240119	112100	546387013	1901	1901	1901	1901	0
570	20240119	112000	546387013	1901	1901	1901	1901	221
571	20240119	111900	545966892	1901	1901	1901	1901	955
572	20240119	111800	544151437	1901	1901	1901	1901	100
573	20240119	111700	543961337	1900	1900	1900	1900	100
574	20240119	111600	543771337	1899	1899	1899	1899	0
575	20240119	111500	543771337	1899	1899	1899	1899	8
576	20240119	111400	543756145	1899	1899	1899	1899	271
577	20240119	111300	543241516	1899	1901	1901	1899	1742
578	20240119	111200	539933418	1899	1899	1899	1899	0
579	20240119	111100	539933418	1899	1899	1899	1899	100
580	20240119	111000	539743518	1899	1899	1899	1899	0
581	20240119	110900	539743518	1899	1899	1899	1899	500
582	20240119	110800	538794018	1900	1900	1900	1900	555
583	20240119	110700	537739518	1900	1900	1900	1900	200
584	20240119	110600	537359518	1900	1901	1901	1900	2245
585	20240119	110500	533093433	1901	1901	1901	1901	301
586	20240119	110400	532521232	1901	1901	1901	1901	0
587	20240119	110300	532521232	1901	1901	1901	1901	0
588	20240119	110200	532521232	1901	1901	1901	1901	0
589	20240119	110100	532521232	1901	1901	1901	1901	0
590	20240119	110000	532521232	1901	1901	1901	1901	0
591	20240119	105900	532521232	1901	1901	1901	1901	0
592	20240119	105800	532521232	1901	1901	1901	1901	10
593	20240119	105700	532502222	1901	1901	1901	1901	131
594	20240119	105600	532253191	1902	1902	1902	1902	528
595	20240119	105500	531248935	1902	1903	1903	1902	768
596	20240119	105400	529788198	1902	1902	1902	1902	0
597	20240119	105300	529788198	1902	1902	1902	1902	0
598	20240119	105200	529788198	1902	1902	1902	1902	1105
599	20240119	105100	527686488	1902	1902	1902	1901	2821
600	20240119	105000	522320947	1908	1903	1908	1902	2524
601	20240119	104900	517511202	1903	1903	1903	1903	10
602	20240119	104800	517492172	1903	1903	1903	1903	10
603	20240119	104700	517473142	1903	1903	1903	1903	0
604	20240119	104600	517473142	1903	1903	1903	1903	35
605	20240119	104500	517406537	1903	1903	1903	1903	0
606	20240119	104400	517406537	1903	1903	1903	1903	200
607	20240119	104300	517025937	1903	1904	1909	1903	933
608	20240119	104200	515249496	1910	1910	1910	1910	0
609	20240119	104100	515249496	1910	1910	1910	1910	336
610	20240119	104000	514607736	1910	1909	1910	1909	104
611	20240119	103900	514409196	1910	1910	1910	1910	525
612	20240119	103800	513406446	1904	1904	1904	1904	5
613	20240119	103700	513396926	1903	1903	1903	1903	1
614	20240119	103600	513395023	1910	1910	1910	1910	857
615	20240119	103500	511758153	1911	1903	1911	1903	1750
616	20240119	103400	508418488	1905	1905	1905	1905	700
617	20240119	103300	507084988	1903	1903	1903	1898	2821
618	20240119	103200	501716630	1903	1903	1903	1903	803
619	20240119	103100	500188521	1899	1899	1899	1899	4
620	20240119	103000	500180925	1898	1898	1898	1898	1691
621	20240119	102900	496971407	1899	1899	1899	1899	110
622	20240119	102800	496762517	1899	1899	1899	1899	0
623	20240119	102700	496762517	1899	1900	1900	1899	9796
624	20240119	102600	478159387	1899	1901	1901	1899	9940
625	20240119	102500	459276407	1905	1905	1905	1905	1
626	20240119	102400	459274502	1905	1905	1905	1905	460
627	20240119	102300	458398202	1902	1902	1902	1902	0
628	20240119	102200	458398202	1902	1903	1903	1902	127
629	20240119	102100	458156616	1903	1902	1903	1902	134
630	20240119	102000	457901727	1903	1904	1904	1903	1816
631	20240119	101900	454445772	1904	1907	1907	1904	2783
632	20240119	101800	449140693	1910	1907	1910	1907	2893
633	20240119	101700	443623613	1907	1910	1910	1907	698
634	20240119	101600	442292227	1907	1909	1909	1907	1154
635	20240119	101500	440091426	1910	1910	1910	1910	100
636	20240119	101400	439900426	1910	1909	1911	1909	301
637	20240119	101300	439325715	1909	1909	1909	1909	11
638	20240119	101200	439304716	1912	1912	1912	1912	0
639	20240119	101100	439304716	1912	1911	1912	1911	1633
640	20240119	101000	436182920	1912	1912	1912	1907	2404
641	20240119	100900	431589414	1912	1912	1912	1912	2
642	20240119	100800	431585590	1912	1910	1912	1910	463
643	20240119	100700	430700390	1910	1910	1910	1910	3
644	20240119	100600	430694660	1910	1910	1910	1907	6880
645	20240119	100500	417570343	1912	1912	1912	1912	0
646	20240119	100400	417570343	1912	1912	1912	1912	1
647	20240119	100300	417568431	1910	1913	1913	1910	22
648	20240119	100200	417526390	1913	1911	1913	1911	44
649	20240119	100100	417442304	1911	1911	1911	1908	805
650	20240119	100000	415905934	1911	1910	1913	1910	111
651	20240119	095900	415693866	1913	1913	1913	1913	15
652	20240119	095800	415665171	1910	1908	1910	1908	2441
653	20240119	095700	411005511	1910	1907	1910	1907	2420
654	20240119	095600	406385468	1906	1909	1909	1906	1322
655	20240119	095500	403862810	1910	1910	1910	1910	1745
656	20240119	095400	400529860	1911	1912	1912	1911	2924
657	20240119	095300	394940687	1912	1913	1913	1912	424
658	20240119	095200	394129813	1915	1915	1915	1915	0
659	20240119	095100	394129813	1915	1915	1915	1912	1675
660	20240119	095000	390926293	1915	1915	1915	1915	588
661	20240119	094900	389800273	1913	1913	1913	1913	579
662	20240119	094800	388692646	1915	1916	1916	1915	2079
663	20240119	094700	384709306	1915	1915	1915	1915	1076
664	20240119	094600	382648766	1917	1917	1917	1917	100
665	20240119	094500	382457066	1917	1917	1917	1917	2
666	20240119	094400	382453232	1915	1919	1919	1914	87
667	20240119	094300	382286659	1919	1917	1919	1917	3653
668	20240119	094200	375281247	1917	1913	1917	1913	1831
669	20240119	094100	371772160	1917	1917	1917	1917	1047
670	20240119	094000	369765061	1917	1916	1917	1913	3994
671	20240119	093900	362118556	1916	1915	1917	1915	425
672	20240119	093800	361304447	1915	1916	1916	1913	790
673	20240119	093700	359791598	1916	1916	1916	1916	100
674	20240119	093600	359599998	1919	1915	1919	1915	101
675	20240119	093500	359406579	1916	1920	1920	1916	2688
676	20240119	093400	354252206	1920	1919	1920	1919	5496
677	20240119	093300	343700649	1918	1915	1918	1915	12300
678	20240119	093200	320123945	1915	1915	1915	1915	873
679	20240119	093100	318452150	1918	1918	1918	1918	200
680	20240119	093000	318068550	1917	1915	1917	1914	8550
681	20240119	092900	301693632	1910	1915	1917	1910	6121
682	20240119	092800	289964116	1915	1909	1915	1908	6002
683	20240119	092700	278489706	1908	1908	1908	1908	114
684	20240119	092600	278272194	1907	1910	1910	1907	73
685	20240119	092500	278132767	1912	1907	1912	1907	1744
686	20240119	092400	274806954	1913	1909	1913	1907	6066
687	20240119	092300	263229827	1915	1915	1915	1915	46
688	20240119	092200	263141737	1916	1916	1917	1916	748
689	20240119	092100	261707850	1917	1910	1917	1910	23901
690	20240119	092000	216052040	1910	1918	1918	1910	489
691	20240119	091900	215116450	1918	1919	1920	1917	15376
692	20240119	091800	185616169	1919	1912	1919	1912	16423
693	20240119	091700	154151899	1914	1915	1915	1909	1558
694	20240119	091600	151173351	1915	1915	1915	1915	306
695	20240119	091500	150587361	1915	1916	1916	1915	200
696	20240119	091400	150204261	1916	1906	1918	1906	18969
697	20240119	091300	113916496	1908	1908	1908	1908	1
698	20240119	091200	113914588	1901	1910	1910	1901	14
699	20240119	091100	113887893	1911	1911	1911	1911	0
700	20240119	091000	113887893	1911	1911	1912	1901	170
701	20240119	090900	113563435	1911	1907	1914	1898	13137
702	20240119	090800	88459257	1897	1908	1908	1895	184
703	20240119	090700	88110239	1895	1895	1895	1895	483
704	20240119	090600	87194954	1895	1895	1895	1895	100
705	20240119	090500	87005454	1890	1909	1912	1890	8295
706	20240119	090400	71229326	1903	1912	1913	1903	3027
707	20240119	090300	65441174	1912	1907	1914	1907	9791
708	20240119	090200	46744292	1895	1907	1907	1894	1646
709	20240119	090100	43615086	1909	1892	1909	1892	13152
710	20240119	090000	18695962	1893	1892	1893	1892	9880