KissMeData/205470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203900	2626464436	1903	1903	1903	1903	18211
3	20240110	203800	2626464436	1903	1903	1903	1903	0
4	20240110	203700	2626464436	1903	1903	1903	1903	0
5	20240110	203600	2626464436	1903	1903	1903	1903	0
6	20240110	203500	2626464436	1903	1903	1903	1903	0
7	20240110	203400	2626464436	1903	1903	1903	1903	0
8	20240110	203300	2626464436	1903	1903	1903	1903	0
9	20240110	203200	2626464436	1903	1903	1903	1903	0
10	20240110	203100	2626464436	1903	1903	1903	1903	0
11	20240110	203000	2626464436	1903	1903	1903	1903	0
12	20240110	202900	2626464436	1903	1903	1903	1903	0
13	20240110	202800	2626464436	1903	1903	1903	1903	0
14	20240110	202700	2626464436	1903	1903	1903	1903	0
15	20240110	202600	2626464436	1903	1903	1903	1903	0
16	20240110	202500	2626464436	1903	1903	1903	1903	0
17	20240110	202400	2626464436	1903	1903	1903	1903	0
18	20240110	202300	2626464436	1903	1903	1903	1903	0
19	20240110	202200	2626464436	1903	1903	1903	1903	0
20	20240110	202100	2626464436	1903	1903	1903	1903	0
21	20240110	202000	2626464436	1903	1903	1903	1903	0
22	20240110	201900	2626464436	1903	1903	1903	1903	0
23	20240110	201800	2626464436	1903	1903	1903	1903	0
24	20240110	201700	2626464436	1903	1903	1903	1903	0
25	20240110	201600	2626464436	1903	1903	1903	1903	0
26	20240110	201500	2626464436	1903	1903	1903	1903	0
27	20240110	201400	2626464436	1903	1903	1903	1903	0
28	20240110	201300	2626464436	1903	1903	1903	1903	0
29	20240110	201200	2626464436	1903	1903	1903	1903	0
30	20240110	201100	2626464436	1903	1903	1903	1903	0
31	20240110	201000	2626464436	1903	1903	1903	1903	0
32	20240110	200900	2626464436	1903	1903	1903	1903	18211
33	20240110	200800	2626464436	1903	1903	1903	1903	0
34	20240110	200700	2626464436	1903	1903	1903	1903	0
35	20240110	200600	2626464436	1903	1903	1903	1903	0
36	20240110	200500	2626464436	1903	1903	1903	1903	0
37	20240110	200400	2626464436	1903	1903	1903	1903	0
38	20240110	200300	2626464436	1903	1903	1903	1903	0
39	20240110	200200	2626464436	1903	1903	1903	1903	0
40	20240110	200100	2626464436	1903	1903	1903	1903	0
41	20240110	200000	2626464436	1903	1903	1903	1903	0
42	20240110	195900	2626464436	1903	1903	1903	1903	0
43	20240110	195800	2626464436	1903	1903	1903	1903	0
44	20240110	195700	2626464436	1903	1903	1903	1903	0
45	20240110	195600	2626464436	1903	1903	1903	1903	0
46	20240110	195500	2626464436	1903	1903	1903	1903	0
47	20240110	195400	2626464436	1903	1903	1903	1903	0
48	20240110	195300	2626464436	1903	1903	1903	1903	0
49	20240110	195200	2626464436	1903	1903	1903	1903	0
50	20240110	195100	2626464436	1903	1903	1903	1903	0
51	20240110	195000	2626464436	1903	1903	1903	1903	0
52	20240110	194900	2626464436	1903	1903	1903	1903	0
53	20240110	194800	2626464436	1903	1903	1903	1903	0
54	20240110	194700	2626464436	1903	1903	1903	1903	0
55	20240110	194600	2626464436	1903	1903	1903	1903	0
56	20240110	194500	2626464436	1903	1903	1903	1903	0
57	20240110	194400	2626464436	1903	1903	1903	1903	0
58	20240110	194300	2626464436	1903	1903	1903	1903	0
59	20240110	194200	2626464436	1903	1903	1903	1903	0
60	20240110	194100	2626464436	1903	1903	1903	1903	0
61	20240110	194000	2626464436	1903	1903	1903	1903	0
62	20240110	193900	2626464436	1903	1903	1903	1903	18211
63	20240110	193800	2626464436	1903	1903	1903	1903	0
64	20240110	193700	2626464436	1903	1903	1903	1903	0
65	20240110	193600	2626464436	1903	1903	1903	1903	0
66	20240110	193500	2626464436	1903	1903	1903	1903	0
67	20240110	193400	2626464436	1903	1903	1903	1903	0
68	20240110	193300	2626464436	1903	1903	1903	1903	0
69	20240110	193200	2626464436	1903	1903	1903	1903	0
70	20240110	193100	2626464436	1903	1903	1903	1903	0
71	20240110	193000	2626464436	1903	1903	1903	1903	0
72	20240110	192900	2626464436	1903	1903	1903	1903	0
73	20240110	192800	2626464436	1903	1903	1903	1903	0
74	20240110	192700	2626464436	1903	1903	1903	1903	0
75	20240110	192600	2626464436	1903	1903	1903	1903	0
76	20240110	192500	2626464436	1903	1903	1903	1903	0
77	20240110	192400	2626464436	1903	1903	1903	1903	0
78	20240110	192300	2626464436	1903	1903	1903	1903	0
79	20240110	192200	2626464436	1903	1903	1903	1903	0
80	20240110	192100	2626464436	1903	1903	1903	1903	0
81	20240110	192000	2626464436	1903	1903	1903	1903	0
82	20240110	191900	2626464436	1903	1903	1903	1903	0
83	20240110	191800	2626464436	1903	1903	1903	1903	0
84	20240110	191700	2626464436	1903	1903	1903	1903	0
85	20240110	191600	2626464436	1903	1903	1903	1903	0
86	20240110	191500	2626464436	1903	1903	1903	1903	0
87	20240110	191400	2626464436	1903	1903	1903	1903	0
88	20240110	191300	2626464436	1903	1903	1903	1903	0
89	20240110	191200	2626464436	1903	1903	1903	1903	0
90	20240110	191100	2626464436	1903	1903	1903	1903	0
91	20240110	191000	2626464436	1903	1903	1903	1903	0
92	20240110	190900	2626464436	1903	1903	1903	1903	18211
93	20240110	190800	2626464436	1903	1903	1903	1903	0
94	20240110	190700	2626464436	1903	1903	1903	1903	0
95	20240110	190600	2626464436	1903	1903	1903	1903	0
96	20240110	190500	2626464436	1903	1903	1903	1903	0
97	20240110	190400	2626464436	1903	1903	1903	1903	0
98	20240110	190300	2626464436	1903	1903	1903	1903	0
99	20240110	190200	2626464436	1903	1903	1903	1903	0
100	20240110	190100	2626464436	1903	1903	1903	1903	0
101	20240110	190000	2626464436	1903	1903	1903	1903	0
102	20240110	185900	2626464436	1903	1903	1903	1903	0
103	20240110	185800	2626464436	1903	1903	1903	1903	0
104	20240110	185700	2626464436	1903	1903	1903	1903	0
105	20240110	185600	2626464436	1903	1903	1903	1903	0
106	20240110	185500	2626464436	1903	1903	1903	1903	0
107	20240110	185400	2626464436	1903	1903	1903	1903	0
108	20240110	185300	2626464436	1903	1903	1903	1903	0
109	20240110	185200	2626464436	1903	1903	1903	1903	0
110	20240110	185100	2626464436	1903	1903	1903	1903	0
111	20240110	185000	2626464436	1903	1903	1903	1903	0
112	20240110	184900	2626464436	1903	1903	1903	1903	0
113	20240110	184800	2626464436	1903	1903	1903	1903	0
114	20240110	184700	2626464436	1903	1903	1903	1903	0
115	20240110	184600	2626464436	1903	1903	1903	1903	0
116	20240110	184500	2626464436	1903	1903	1903	1903	0
117	20240110	184400	2626464436	1903	1903	1903	1903	0
118	20240110	184300	2626464436	1903	1903	1903	1903	0
119	20240110	184200	2626464436	1903	1903	1903	1903	0
120	20240110	184100	2626464436	1903	1903	1903	1903	0
121	20240110	184000	2626464436	1903	1903	1903	1903	0
122	20240110	183900	2626464436	1903	1903	1903	1903	18211
123	20240110	183800	2626464436	1903	1903	1903	1903	0
124	20240110	183700	2626464436	1903	1903	1903	1903	0
125	20240110	183600	2626464436	1903	1903	1903	1903	0
126	20240110	183500	2626464436	1903	1903	1903	1903	0
127	20240110	183400	2626464436	1903	1903	1903	1903	0
128	20240110	183300	2626464436	1903	1903	1903	1903	0
129	20240110	183200	2626464436	1903	1903	1903	1903	0
130	20240110	183100	2626464436	1903	1903	1903	1903	0
131	20240110	183000	2626464436	1903	1903	1903	1903	0
132	20240110	182900	2626464436	1903	1903	1903	1903	0
133	20240110	182800	2626464436	1903	1903	1903	1903	0
134	20240110	182700	2626464436	1903	1903	1903	1903	0
135	20240110	182600	2626464436	1903	1903	1903	1903	0
136	20240110	182500	2626464436	1903	1903	1903	1903	0
137	20240110	182400	2626464436	1903	1903	1903	1903	0
138	20240110	182300	2626464436	1903	1903	1903	1903	0
139	20240110	182200	2626464436	1903	1903	1903	1903	0
140	20240110	182100	2626464436	1903	1903	1903	1903	0
141	20240110	182000	2626464436	1903	1903	1903	1903	0
142	20240110	181900	2626464436	1903	1903	1903	1903	0
143	20240110	181800	2626464436	1903	1903	1903	1903	0
144	20240110	181700	2626464436	1903	1903	1903	1903	0
145	20240110	181600	2626464436	1903	1903	1903	1903	0
146	20240110	181500	2626464436	1903	1903	1903	1903	0
147	20240110	181400	2626464436	1903	1903	1903	1903	0
148	20240110	181300	2626464436	1903	1903	1903	1903	0
149	20240110	181200	2626464436	1903	1903	1903	1903	0
150	20240110	181100	2626464436	1903	1903	1903	1903	0
151	20240110	181000	2626464436	1903	1903	1903	1903	0
152	20240110	180900	2626464436	1903	1903	1903	1903	18211
153	20240110	180800	2626464436	1903	1903	1903	1903	0
154	20240110	180700	2626464436	1903	1903	1903	1903	0
155	20240110	180600	2626464436	1903	1903	1903	1903	0
156	20240110	180500	2626464436	1903	1903	1903	1903	0
157	20240110	180400	2626464436	1903	1903	1903	1903	0
158	20240110	180300	2626464436	1903	1903	1903	1903	0
159	20240110	180200	2626464436	1903	1903	1903	1903	0
160	20240110	180100	2626464436	1903	1903	1903	1903	0
161	20240110	180000	2626464436	1903	1903	1903	1903	0
162	20240110	175900	2626464436	1903	1903	1903	1903	0
163	20240110	175800	2626464436	1903	1903	1903	1903	0
164	20240110	175700	2626464436	1903	1903	1903	1903	0
165	20240110	175600	2626464436	1903	1903	1903	1903	0
166	20240110	175500	2626464436	1903	1903	1903	1903	0
167	20240110	175400	2626464436	1903	1903	1903	1903	0
168	20240110	175300	2626464436	1903	1903	1903	1903	0
169	20240110	175200	2626464436	1903	1903	1903	1903	0
170	20240110	175100	2626464436	1903	1903	1903	1903	0
171	20240110	175000	2626464436	1903	1903	1903	1903	0
172	20240110	174900	2626464436	1903	1903	1903	1903	0
173	20240110	174800	2626464436	1903	1903	1903	1903	0
174	20240110	174700	2626464436	1903	1903	1903	1903	0
175	20240110	174600	2626464436	1903	1903	1903	1903	0
176	20240110	174500	2626464436	1903	1903	1903	1903	0
177	20240110	174400	2626464436	1903	1903	1903	1903	0
178	20240110	174300	2626464436	1903	1903	1903	1903	0
179	20240110	174200	2626464436	1903	1903	1903	1903	0
180	20240110	174100	2626464436	1903	1903	1903	1903	0
181	20240110	174000	2626464436	1903	1903	1903	1903	0
182	20240110	173900	2626464436	1903	1903	1903	1903	18211
183	20240110	173800	2626464436	1903	1903	1903	1903	0
184	20240110	173700	2626464436	1903	1903	1903	1903	0
185	20240110	173600	2626464436	1903	1903	1903	1903	0
186	20240110	173500	2626464436	1903	1903	1903	1903	0
187	20240110	173400	2626464436	1903	1903	1903	1903	0
188	20240110	173300	2626464436	1903	1903	1903	1903	0
189	20240110	173200	2626464436	1903	1903	1903	1903	0
190	20240110	173100	2626464436	1903	1903	1903	1903	0
191	20240110	173000	2626464436	1903	1903	1903	1903	0
192	20240110	172900	2626464436	1903	1903	1903	1903	0
193	20240110	172800	2626464436	1903	1903	1903	1903	0
194	20240110	172700	2626464436	1903	1903	1903	1903	0
195	20240110	172600	2626464436	1903	1903	1903	1903	0
196	20240110	172500	2626464436	1903	1903	1903	1903	0
197	20240110	172400	2626464436	1903	1903	1903	1903	0
198	20240110	172300	2626464436	1903	1903	1903	1903	0
199	20240110	172200	2626464436	1903	1903	1903	1903	0
200	20240110	172100	2626464436	1903	1903	1903	1903	0
201	20240110	172000	2626464436	1903	1903	1903	1903	0
202	20240110	171900	2626464436	1903	1903	1903	1903	0
203	20240110	171800	2626464436	1903	1903	1903	1903	0
204	20240110	171700	2626464436	1903	1903	1903	1903	0
205	20240110	171600	2626464436	1903	1903	1903	1903	0
206	20240110	171500	2626464436	1903	1903	1903	1903	0
207	20240110	171400	2626464436	1903	1903	1903	1903	0
208	20240110	171300	2626464436	1903	1903	1903	1903	0
209	20240110	171200	2626464436	1903	1903	1903	1903	0
210	20240110	171100	2626464436	1903	1903	1903	1903	0
211	20240110	171000	2626464436	1903	1903	1903	1903	0
212	20240110	170900	2626464436	1903	1903	1903	1903	18211
213	20240110	170800	2626464436	1903	1903	1903	1903	0
214	20240110	170700	2626464436	1903	1903	1903	1903	0
215	20240110	170600	2626464436	1903	1903	1903	1903	0
216	20240110	170500	2626464436	1903	1903	1903	1903	0
217	20240110	170400	2626464436	1903	1903	1903	1903	0
218	20240110	170300	2626464436	1903	1903	1903	1903	0
219	20240110	170200	2626464436	1903	1903	1903	1903	0
220	20240110	170100	2626464436	1903	1903	1903	1903	0
221	20240110	170000	2626464436	1903	1903	1903	1903	0
222	20240110	165900	2626464436	1903	1903	1903	1903	0
223	20240110	165800	2626464436	1903	1903	1903	1903	0
224	20240110	165700	2626464436	1903	1903	1903	1903	0
225	20240110	165600	2626464436	1903	1903	1903	1903	0
226	20240110	165500	2626464436	1903	1903	1903	1903	0
227	20240110	165400	2626464436	1903	1903	1903	1903	0
228	20240110	165300	2626464436	1903	1903	1903	1903	0
229	20240110	165200	2626464436	1903	1903	1903	1903	0
230	20240110	165100	2626464436	1903	1903	1903	1903	0
231	20240110	165000	2626464436	1903	1903	1903	1903	0
232	20240110	164900	2626464436	1903	1903	1903	1903	0
233	20240110	164800	2626464436	1903	1903	1903	1903	0
234	20240110	164700	2626464436	1903	1903	1903	1903	0
235	20240110	164600	2626464436	1903	1903	1903	1903	0
236	20240110	164500	2626464436	1903	1903	1903	1903	0
237	20240110	164400	2626464436	1903	1903	1903	1903	0
238	20240110	164300	2626464436	1903	1903	1903	1903	0
239	20240110	164200	2626464436	1903	1903	1903	1903	0
240	20240110	164100	2626464436	1903	1903	1903	1903	0
241	20240110	164000	2626464436	1903	1903	1903	1903	0
242	20240110	163900	2626464436	1903	1903	1903	1903	18211
243	20240110	163800	2626464436	1903	1903	1903	1903	0
244	20240110	163700	2626464436	1903	1903	1903	1903	0
245	20240110	163600	2626464436	1903	1903	1903	1903	0
246	20240110	163500	2626464436	1903	1903	1903	1903	0
247	20240110	163400	2626464436	1903	1903	1903	1903	0
248	20240110	163300	2626464436	1903	1903	1903	1903	0
249	20240110	163200	2626464436	1903	1903	1903	1903	0
250	20240110	163100	2626464436	1903	1903	1903	1903	0
251	20240110	163000	2626464436	1903	1903	1903	1903	0
252	20240110	162900	2626464436	1903	1903	1903	1903	0
253	20240110	162800	2626464436	1903	1903	1903	1903	0
254	20240110	162700	2626464436	1903	1903	1903	1903	0
255	20240110	162600	2626464436	1903	1903	1903	1903	0
256	20240110	162500	2626464436	1903	1903	1903	1903	0
257	20240110	162400	2626464436	1903	1903	1903	1903	0
258	20240110	162300	2626464436	1903	1903	1903	1903	0
259	20240110	162200	2626464436	1903	1903	1903	1903	0
260	20240110	162100	2626464436	1903	1903	1903	1903	0
261	20240110	162000	2626464436	1903	1903	1903	1903	0
262	20240110	161900	2626464436	1903	1903	1903	1903	0
263	20240110	161800	2626464436	1903	1903	1903	1903	0
264	20240110	161700	2626464436	1903	1903	1903	1903	0
265	20240110	161600	2626464436	1903	1903	1903	1903	0
266	20240110	161500	2626464436	1903	1903	1903	1903	0
267	20240110	161400	2626464436	1903	1903	1903	1903	0
268	20240110	161300	2626464436	1903	1903	1903	1903	0
269	20240110	161200	2626464436	1903	1903	1903	1903	0
270	20240110	161100	2626464436	1903	1903	1903	1903	0
271	20240110	161000	2626464436	1903	1903	1903	1903	0
272	20240110	160900	2626464436	1903	1903	1903	1903	18211
273	20240110	160800	2626464436	1903	1903	1903	1903	0
274	20240110	160700	2626464436	1903	1903	1903	1903	0
275	20240110	160600	2626464436	1903	1903	1903	1903	0
276	20240110	160500	2626464436	1903	1903	1903	1903	0
277	20240110	160400	2626464436	1903	1903	1903	1903	0
278	20240110	160300	2626464436	1903	1903	1903	1903	0
279	20240110	160200	2626464436	1903	1903	1903	1903	0
280	20240110	160100	2626464436	1903	1903	1903	1903	0
281	20240110	160000	2626464436	1903	1903	1903	1903	0
282	20240110	155900	2626464436	1903	1903	1903	1903	0
283	20240110	155800	2626464436	1903	1903	1903	1903	0
284	20240110	155700	2626464436	1903	1903	1903	1903	0
285	20240110	155600	2626464436	1903	1903	1903	1903	0
286	20240110	155500	2626464436	1903	1903	1903	1903	0
287	20240110	155400	2626464436	1903	1903	1903	1903	0
288	20240110	155300	2626464436	1903	1903	1903	1903	0
289	20240110	155200	2626464436	1903	1903	1903	1903	0
290	20240110	155100	2626464436	1903	1903	1903	1903	0
291	20240110	155000	2626464436	1903	1903	1903	1903	0
292	20240110	154900	2626464436	1903	1903	1903	1903	0
293	20240110	154800	2626464436	1903	1903	1903	1903	0
294	20240110	154700	2626464436	1903	1903	1903	1903	0
295	20240110	154600	2626464436	1903	1903	1903	1903	0
296	20240110	154500	2626464436	1903	1903	1903	1903	0
297	20240110	154400	2626464436	1903	1903	1903	1903	0
298	20240110	154300	2626464436	1903	1903	1903	1903	0
299	20240110	154200	2626464436	1903	1903	1903	1903	0
300	20240110	154100	2626464436	1903	1903	1903	1903	0
301	20240110	154000	2626464436	1903	1903	1903	1903	0
302	20240110	153900	2626464436	1903	1903	1903	1903	18211
303	20240110	153800	2626464436	1903	1903	1903	1903	0
304	20240110	153700	2626464436	1903	1903	1903	1903	0
305	20240110	153600	2626464436	1903	1903	1903	1903	0
306	20240110	153500	2626464436	1903	1903	1903	1903	0
307	20240110	153400	2626464436	1903	1903	1903	1903	0
308	20240110	153300	2626464436	1903	1903	1903	1903	0
309	20240110	153200	2626464436	1903	1903	1903	1903	0
310	20240110	153100	2626464436	1903	1903	1903	1903	0
311	20240110	153000	2626464436	1903	1903	1903	1903	18211
312	20240110	152900	2591808903	1902	1902	1902	1902	0
313	20240110	152800	2591808903	1902	1902	1902	1902	0
314	20240110	152700	2591808903	1902	1902	1902	1902	0
315	20240110	152600	2591808903	1902	1902	1902	1902	0
316	20240110	152500	2591808903	1902	1902	1902	1902	0
317	20240110	152400	2591808903	1902	1902	1902	1902	0
318	20240110	152300	2591808903	1902	1902	1902	1902	0
319	20240110	152200	2591808903	1902	1902	1902	1902	0
320	20240110	152100	2591808903	1902	1902	1902	1902	0
321	20240110	152000	2591808903	1902	1902	1902	1902	0
322	20240110	151900	2591808903	1902	1900	1902	1900	1932
323	20240110	151800	2588135715	1900	1902	1902	1900	7329
324	20240110	151700	2574208083	1900	1903	1903	1900	4354
325	20240110	151600	2565933452	1900	1901	1903	1900	6441
326	20240110	151500	2553694035	1901	1902	1902	1901	5535
327	20240110	151400	2543169368	1901	1902	1902	1901	408
328	20240110	151300	2542393420	1902	1902	1902	1902	1119
329	20240110	151200	2540265082	1903	1904	1904	1903	12501
330	20240110	151100	2516475669	1904	1902	1904	1902	2571
331	20240110	151000	2511583268	1902	1901	1902	1901	2439
332	20240110	150900	2506946710	1901	1900	1901	1900	3717
333	20240110	150800	2499882951	1900	1901	1901	1900	8699
334	20240110	150700	2483350751	1901	1901	1901	1900	3643
335	20240110	150600	2476425908	1901	1901	1901	1901	177
336	20240110	150500	2476089431	1901	1902	1902	1900	539
337	20240110	150400	2475065179	1902	1901	1902	1900	15436
338	20240110	150300	2445727064	1903	1902	1903	1902	2803
339	20240110	150200	2440395082	1903	1903	1903	1902	523
340	20240110	150100	2439399819	1903	1902	1903	1902	701
341	20240110	150000	2438065829	1902	1902	1902	1902	71
342	20240110	145900	2437930787	1902	1902	1902	1902	1023
343	20240110	145800	2435985041	1903	1903	1903	1902	145
344	20240110	145700	2435709216	1903	1902	1903	1902	4195
345	20240110	145600	2427727926	1902	1902	1902	1902	0
346	20240110	145500	2427727926	1902	1902	1902	1902	149
347	20240110	145400	2427444528	1902	1902	1902	1902	4482
348	20240110	145300	2418919764	1902	1902	1902	1902	3489
349	20240110	145200	2412283686	1902	1902	1902	1902	30
350	20240110	145100	2412226626	1902	1902	1902	1902	3
351	20240110	145000	2412220920	1901	1902	1902	1901	1603
352	20240110	144900	2409172038	1902	1901	1902	1901	2344
353	20240110	144800	2404716076	1901	1901	1901	1901	623
354	20240110	144700	2403531753	1901	1900	1901	1900	253
355	20240110	144600	2403051000	1901	1901	1902	1901	3296
356	20240110	144500	2396785303	1901	1902	1902	1901	1444
357	20240110	144400	2394039815	1902	1902	1902	1902	478
358	20240110	144300	2393130659	1902	1902	1903	1902	469
359	20240110	144200	2392238521	1903	1902	1903	1902	678
360	20240110	144100	2390948646	1902	1902	1902	1902	1171
361	20240110	144000	2388721404	1902	1901	1902	1901	2622
362	20240110	143900	2383736641	1902	1903	1903	1901	5614
363	20240110	143800	2373059483	1903	1902	1903	1902	1637
364	20240110	143700	2369945527	1902	1901	1902	1901	426
365	20240110	143600	2369135279	1902	1902	1903	1902	1516
366	20240110	143500	2366251842	1902	1901	1902	1901	2142
367	20240110	143400	2362177936	1901	1902	1902	1901	674
368	20240110	143300	2360896652	1900	1900	1900	1900	0
369	20240110	143200	2360896652	1900	1901	1901	1900	8609
370	20240110	143100	2344533691	1902	1902	1902	1902	1407
371	20240110	143000	2341857577	1902	1902	1902	1901	1770
372	20240110	142900	2338491227	1902	1902	1902	1902	136
373	20240110	142800	2338232555	1902	1902	1902	1901	4549
374	20240110	142700	2329582357	1901	1902	1902	1901	2045
375	20240110	142600	2325694810	1902	1902	1902	1902	467
376	20240110	142500	2324806576	1901	1901	1901	1901	1498
377	20240110	142400	2321958878	1901	1901	1901	1900	6783
378	20240110	142300	2309070997	1900	1901	1901	1900	2062
379	20240110	142200	2305152074	1901	1902	1902	1901	1737
380	20240110	142100	2301850024	1902	1901	1902	1901	1471
381	20240110	142000	2299053627	1901	1900	1901	1900	578
382	20240110	141900	2297954850	1901	1901	1901	1900	888
383	20240110	141800	2296266766	1901	1900	1901	1900	2817
384	20240110	141700	2290913649	1901	1901	1901	1901	58
385	20240110	141600	2290803391	1900	1901	1901	1900	1805
386	20240110	141500	2287373087	1901	1901	1901	1901	460
387	20240110	141400	2286498627	1901	1901	1901	1900	2469
388	20240110	141300	2281806068	1900	1902	1902	1900	3341
389	20240110	141200	2275457339	1902	1901	1902	1900	13147
390	20240110	141100	2250476212	1901	1901	1901	1900	850
391	20240110	141000	2248860462	1901	1900	1901	1900	1506
392	20240110	140900	2245998657	1901	1901	1901	1900	3918
393	20240110	140800	2238553479	1900	1901	1901	1900	806
394	20240110	140700	2237021278	1901	1900	1901	1900	3681
395	20240110	140600	2230026977	1901	1902	1902	1901	4553
396	20240110	140500	2221371594	1902	1902	1902	1902	72
397	20240110	140400	2221234650	1902	1902	1902	1902	502
398	20240110	140300	2220279846	1902	1903	1903	1902	20
399	20240110	140200	2220241791	1903	1903	1903	1903	0
400	20240110	140100	2220241791	1903	1901	1903	1901	24
401	20240110	140000	2220196135	1901	1902	1902	1901	1611
402	20240110	135900	2217132213	1903	1904	1904	1903	114
403	20240110	135800	2216915257	1904	1903	1904	1901	2830
404	20240110	135700	2211530852	1903	1901	1903	1901	61
405	20240110	135600	2211414881	1903	1901	1903	1900	247
406	20240110	135500	2210945571	1901	1901	1904	1901	494
407	20240110	135400	2210006474	1904	1902	1904	1901	1235
408	20240110	135300	2207658301	1902	1902	1902	1902	1021
409	20240110	135200	2205716359	1901	1902	1902	1901	7114
410	20240110	135100	2192190051	1905	1905	1905	1902	2126
411	20240110	135000	2188144332	1905	1904	1905	1904	2789
412	20240110	134900	2182833567	1904	1904	1904	1904	1664
413	20240110	134800	2179665311	1903	1903	1903	1903	245
414	20240110	134700	2179199076	1903	1903	1903	1903	1941
415	20240110	134600	2175505353	1903	1903	1903	1903	70
416	20240110	134500	2175372143	1904	1904	1904	1904	510
417	20240110	134400	2174401103	1902	1904	1904	1902	301
418	20240110	134300	2173828595	1902	1902	1902	1902	44
419	20240110	134200	2173744907	1901	1901	1901	1901	0
420	20240110	134100	2173744907	1901	1904	1904	1901	152
421	20240110	134000	2173455949	1900	1902	1902	1900	10412
422	20240110	133900	2153665355	1902	1901	1902	1901	738
423	20240110	133800	2152261680	1901	1901	1901	1901	215
424	20240110	133700	2151852965	1902	1904	1904	1902	7074
425	20240110	133600	2138396461	1904	1904	1904	1904	410
426	20240110	133500	2137615821	1904	1903	1904	1903	2852
427	20240110	133400	2132186687	1902	1902	1902	1902	827
428	20240110	133300	2130613733	1902	1902	1902	1902	4664
429	20240110	133200	2121742805	1902	1902	1903	1902	710
430	20240110	133100	2120392041	1903	1902	1903	1902	606
431	20240110	133000	2119239140	1902	1903	1903	1902	1572
432	20240110	132900	2116249124	1903	1903	1903	1903	884
433	20240110	132800	2114566872	1903	1903	1903	1902	880
434	20240110	132700	2112892237	1903	1903	1903	1902	1533
435	20240110	132600	2109975844	1903	1903	1903	1903	266
436	20240110	132500	2109469646	1901	1901	1901	1901	159
437	20240110	132400	2109167387	1903	1902	1903	1902	1124
438	20240110	132300	2107029086	1902	1902	1903	1902	780
439	20240110	132200	2105545447	1903	1903	1903	1903	52
440	20240110	132100	2105446491	1903	1903	1903	1903	593
441	20240110	132000	2104318012	1903	1903	1903	1902	439
442	20240110	131900	2103482995	1903	1903	1903	1902	6311
443	20240110	131800	2091477468	1903	1903	1903	1903	35
444	20240110	131700	2091410863	1902	1902	1902	1902	1778
445	20240110	131600	2088029107	1902	1902	1902	1902	998
446	20240110	131500	2086130911	1902	1903	1903	1902	9
447	20240110	131400	2086113792	1902	1903	1903	1902	2170
448	20240110	131300	2081986444	1902	1902	1903	1902	1176
449	20240110	131200	2079749597	1902	1902	1903	1902	1673
450	20240110	131100	2076565880	1902	1902	1902	1902	1919
451	20240110	131000	2072915942	1902	1904	1904	1902	6231
452	20240110	130900	2061061758	1902	1904	1904	1902	1628
453	20240110	130800	2057965032	1904	1903	1904	1903	984
454	20240110	130700	2056092121	1903	1903	1903	1903	921
455	20240110	130600	2054339458	1905	1905	1905	1905	31
456	20240110	130500	2054280403	1905	1903	1905	1903	953
457	20240110	130400	2052466754	1905	1904	1905	1904	2044
458	20240110	130300	2048572978	1906	1904	1906	1904	640
459	20240110	130200	2047354218	1907	1902	1907	1902	101
460	20240110	130100	2047161616	1902	1904	1907	1902	5531
461	20240110	130000	2036639057	1907	1905	1907	1905	685
462	20240110	125900	2035334128	1907	1905	1907	1905	2396
463	20240110	125800	2030766996	1903	1903	1904	1903	754
464	20240110	125700	2029331884	1903	1904	1904	1903	303
465	20240110	125600	2028754973	1903	1903	1904	1903	417
466	20240110	125500	2027961417	1903	1903	1904	1903	4707
467	20240110	125400	2018999757	1902	1904	1904	1902	1675
468	20240110	125300	2015812363	1904	1904	1904	1903	66
469	20240110	125200	2015686703	1903	1904	1904	1903	69
470	20240110	125100	2015555329	1904	1904	1904	1904	7
471	20240110	125000	2015542001	1904	1903	1904	1903	502
472	20240110	124900	2014586693	1903	1903	1903	1903	2354
473	20240110	124800	2010107031	1904	1904	1904	1902	7674
474	20240110	124700	1995506195	1904	1904	1904	1903	1025
475	20240110	124600	1993555315	1904	1903	1904	1902	1023
476	20240110	124500	1991608940	1902	1902	1902	1902	349
477	20240110	124400	1990945142	1902	1902	1902	1901	723
478	20240110	124300	1989569997	1902	1904	1904	1902	2927
479	20240110	124200	1984002260	1904	1902	1904	1902	766
480	20240110	124100	1982544796	1902	1902	1902	1902	533
481	20240110	124000	1981531030	1902	1902	1902	1902	218
482	20240110	123900	1981116394	1902	1903	1903	1902	1561
483	20240110	123800	1978147155	1903	1908	1908	1903	59
484	20240110	123700	1978034833	1908	1908	1908	1908	52
485	20240110	123600	1977935617	1909	1909	1909	1909	0
486	20240110	123500	1977935617	1909	1909	1909	1909	256
487	20240110	123400	1977446913	1909	1905	1909	1901	2176
488	20240110	123300	1973308132	1909	1909	1909	1909	1
489	20240110	123200	1973306223	1901	1901	1901	1901	0
490	20240110	123100	1973306223	1901	1901	1901	1901	0
491	20240110	123000	1973306223	1901	1903	1903	1901	2606
492	20240110	122900	1968351348	1920	1901	1920	1901	41052
493	20240110	122800	1889866500	1900	1901	1901	1900	601
494	20240110	122700	1888724099	1901	1901	1901	1901	2
495	20240110	122600	1888720297	1901	1902	1902	1901	537
496	20240110	122500	1887699328	1902	1901	1902	1900	683
497	20240110	122400	1886400898	1900	1900	1900	1899	11295
498	20240110	122300	1864940836	1900	1900	1900	1900	58
499	20240110	122200	1864830636	1900	1900	1900	1900	120
500	20240110	122100	1864602636	1900	1900	1900	1900	101
501	20240110	122000	1864410736	1899	1899	1899	1899	1115
502	20240110	121900	1862293351	1899	1899	1900	1899	703
503	20240110	121800	1860958152	1899	1899	1899	1898	961
504	20240110	121700	1859133227	1900	1899	1900	1899	367
505	20240110	121600	1858436169	1899	1898	1899	1897	620
506	20240110	121500	1857259299	1898	1898	1898	1898	280
507	20240110	121400	1856727859	1897	1897	1897	1896	4047
508	20240110	121300	1849050706	1896	1896	1897	1896	4720
509	20240110	121200	1840098066	1896	1897	1897	1896	640
510	20240110	121100	1838884186	1895	1897	1897	1895	5173
511	20240110	121000	1829073516	1897	1898	1898	1896	15635
512	20240110	120900	1799418216	1898	1898	1900	1898	2388
513	20240110	120800	1794885674	1898	1900	1900	1898	8507
514	20240110	120700	1778734810	1900	1899	1900	1898	6773
515	20240110	120600	1765869026	1899	1900	1900	1898	541
516	20240110	120500	1764841537	1900	1899	1900	1897	531
517	20240110	120400	1763833275	1897	1899	1899	1897	3554
518	20240110	120300	1757090970	1901	1902	1902	1898	90219
519	20240110	120200	1585668495	1901	1903	1903	1901	22224
520	20240110	120100	1543396238	1903	1903	1903	1903	1055
521	20240110	120000	1541388573	1903	1904	1904	1903	5721
522	20240110	115900	1530501500	1903	1904	1904	1903	52
523	20240110	115800	1530402528	1904	1903	1904	1903	9353
524	20240110	115700	1512603558	1904	1904	1904	1903	1954
525	20240110	115600	1508884172	1904	1904	1904	1903	55
526	20240110	115500	1508779488	1904	1903	1904	1903	10420
527	20240110	115400	1488950096	1904	1904	1904	1904	1375
528	20240110	115300	1486332096	1904	1905	1908	1904	7002
529	20240110	115200	1472998660	1908	1908	1908	1906	5
530	20240110	115100	1472989123	1905	1906	1906	1905	27809
531	20240110	115000	1420012763	1907	1908	1908	1906	2022
532	20240110	114900	1416158720	1908	1908	1908	1908	222
533	20240110	114800	1415735144	1908	1907	1908	1905	25001
534	20240110	114700	1368073827	1908	1908	1908	1908	30
535	20240110	114600	1368016587	1908	1908	1908	1908	75
536	20240110	114500	1367873487	1908	1908	1908	1908	10
537	20240110	114400	1367854407	1908	1908	1908	1908	31
538	20240110	114300	1367795259	1910	1910	1910	1909	37
539	20240110	114200	1367724619	1907	1908	1910	1907	522
540	20240110	114100	1366729045	1910	1910	1910	1910	0
541	20240110	114000	1366729045	1910	1908	1910	1907	7001
542	20240110	113900	1353371407	1908	1909	1909	1908	2946
543	20240110	113800	1347747793	1909	1909	1909	1909	1473
544	20240110	113700	1344935836	1908	1909	1909	1908	449
545	20240110	113600	1344079141	1908	1909	1911	1908	381
546	20240110	113500	1343351819	1909	1910	1910	1909	921
547	20240110	113400	1341593400	1911	1911	1911	1911	26
548	20240110	113300	1341543714	1910	1910	1910	1910	1423
549	20240110	113200	1338825784	1910	1910	1910	1910	4
550	20240110	113100	1338818144	1911	1909	1911	1909	198
551	20240110	113000	1338440160	1908	1908	1911	1908	454
552	20240110	112900	1337573925	1908	1910	1910	1908	750
553	20240110	112800	1336142805	1910	1910	1910	1910	1
554	20240110	112700	1336140895	1908	1908	1910	1908	911
555	20240110	112600	1334402581	1908	1908	1909	1908	1773
556	20240110	112500	1331019693	1908	1908	1908	1907	1066
557	20240110	112400	1328986055	1907	1909	1909	1907	1388
558	20240110	112300	1326339064	1909	1909	1909	1909	1002
559	20240110	112200	1324426246	1912	1912	1912	1912	101
560	20240110	112100	1324233134	1913	1907	1913	1906	3752
561	20240110	112000	1317081050	1907	1907	1907	1906	4687
562	20240110	111900	1308144421	1907	1907	1907	1906	2623
563	20240110	111800	1303144839	1906	1912	1912	1906	49538
564	20240110	111700	1208651231	1912	1911	1912	1911	25
565	20240110	111600	1208603446	1910	1911	1911	1910	6303
566	20240110	111500	1196563337	1911	1911	1911	1911	969
567	20240110	111400	1194711578	1911	1911	1911	1911	1550
568	20240110	111300	1191749528	1911	1912	1912	1911	19
569	20240110	111200	1191713205	1911	1911	1911	1911	95
570	20240110	111100	1191531660	1912	1912	1912	1912	1465
571	20240110	111000	1188730580	1912	1912	1912	1912	137
572	20240110	110900	1188468636	1912	1912	1912	1912	441
573	20240110	110800	1187625444	1914	1914	1914	1914	2600
574	20240110	110700	1182649044	1914	1914	1914	1914	6
575	20240110	110600	1182637560	1912	1911	1914	1911	610
576	20240110	110500	1181471341	1912	1912	1912	1911	394
577	20240110	110400	1180718393	1912	1913	1913	1912	290
578	20240110	110300	1180163912	1912	1912	1913	1912	310
579	20240110	110200	1179571182	1912	1913	1913	1912	32
580	20240110	110100	1179509986	1914	1914	1914	1914	2
581	20240110	110000	1179506158	1914	1914	1914	1914	2
582	20240110	105900	1179502330	1910	1912	1912	1910	4387
583	20240110	105800	1171121976	1912	1912	1912	1912	954
584	20240110	105700	1169297928	1912	1912	1912	1911	1320
585	20240110	105600	1166775283	1911	1914	1914	1911	932
586	20240110	105500	1164992785	1914	1914	1914	1914	52
587	20240110	105400	1164893257	1913	1913	1913	1912	71
588	20240110	105300	1164757447	1915	1915	1915	1915	101
589	20240110	105200	1164564032	1910	1912	1912	1910	9092
590	20240110	105100	1147193156	1912	1912	1912	1912	0
591	20240110	105000	1147193156	1912	1912	1912	1912	0
592	20240110	104900	1147193156	1912	1913	1913	1910	7367
593	20240110	104800	1133114155	1912	1915	1915	1912	1340
594	20240110	104700	1130550724	1916	1913	1916	1913	451
595	20240110	104600	1129687958	1913	1916	1916	1913	17837
596	20240110	104500	1095547388	1916	1916	1916	1916	670
597	20240110	104400	1094263668	1916	1917	1917	1916	6
598	20240110	104300	1094252171	1916	1916	1917	1916	51
599	20240110	104200	1094154417	1915	1915	1915	1914	2411
600	20240110	104100	1089537752	1915	1914	1915	1914	4126
601	20240110	104000	1081640567	1914	1913	1914	1913	1983
602	20240110	103900	1077847086	1913	1913	1913	1912	1798
603	20240110	103800	1074409012	1912	1912	1912	1912	2199
604	20240110	103700	1070204524	1912	1912	1912	1912	3151
605	20240110	103600	1064179812	1912	1912	1912	1912	706
606	20240110	103500	1062829940	1912	1912	1912	1912	104
607	20240110	103400	1062631092	1912	1913	1913	1912	31
608	20240110	103300	1062571813	1913	1913	1913	1913	16
609	20240110	103200	1062541205	1911	1912	1912	1911	209
610	20240110	103100	1062141793	1912	1911	1912	1911	2093
611	20240110	103000	1058141426	1911	1911	1912	1911	1127
612	20240110	102900	1055987682	1912	1912	1912	1912	1739
613	20240110	102800	1052662714	1912	1912	1912	1911	1653
614	20240110	102700	1049503779	1911	1910	1911	1910	1434
615	20240110	102600	1046763515	1911	1910	1911	1910	1045
616	20240110	102500	1044767561	1910	1911	1911	1910	730
617	20240110	102400	1043372561	1910	1910	1910	1909	3785
618	20240110	102300	1036144104	1910	1910	1910	1910	4763
619	20240110	102200	1027046774	1910	1909	1910	1909	535
620	20240110	102100	1026024951	1910	1910	1910	1909	613
621	20240110	102000	1024854221	1909	1909	1909	1909	974
622	20240110	101900	1022994855	1909	1909	1909	1909	634
623	20240110	101800	1021784549	1909	1908	1909	1907	1225
624	20240110	101700	1019446988	1908	1907	1908	1906	4767
625	20240110	101600	1010356299	1907	1906	1907	1906	2960
626	20240110	101500	1004711779	1906	1907	1907	1906	9279
627	20240110	101400	987022228	1907	1909	1909	1907	1664
628	20240110	101300	983847765	1909	1907	1909	1906	3952
629	20240110	101200	976310704	1906	1907	1908	1906	3203
630	20240110	101100	970203054	1906	1907	1907	1906	11360
631	20240110	101000	948541306	1908	1908	1908	1908	561
632	20240110	100900	947470918	1907	1908	1908	1907	6834
633	20240110	100800	934435252	1908	1908	1909	1907	10464
634	20240110	100700	914473970	1909	1909	1909	1909	143
635	20240110	100600	914200983	1908	1909	1909	1908	1698
636	20240110	100500	910960493	1909	1909	1909	1907	15258
637	20240110	100400	881856077	1909	1910	1910	1909	1112
638	20240110	100300	879732734	1910	1910	1910	1908	5139
639	20240110	100200	869925322	1910	1911	1911	1910	2285
640	20240110	100100	865560600	1911	1910	1911	1910	3015
641	20240110	100000	859801943	1910	1909	1910	1909	1445
642	20240110	095900	857042915	1909	1910	1910	1908	7093
643	20240110	095800	843506765	1911	1909	1911	1909	6704
644	20240110	095700	830708728	1910	1911	1911	1910	5629
645	20240110	095600	819956678	1910	1914	1914	1910	30831
646	20240110	095500	761052317	1912	1914	1914	1912	17895
647	20240110	095400	726824047	1914	1915	1915	1914	10
648	20240110	095300	726804906	1914	1915	1915	1914	3740
649	20240110	095200	719644029	1916	1915	1916	1915	1812
650	20240110	095100	716174048	1915	1916	1916	1915	7535
651	20240110	095000	701738988	1916	1917	1917	1916	1220
652	20240110	094900	699400348	1917	1917	1917	1916	354
653	20240110	094800	698722020	1917	1916	1917	1916	101
654	20240110	094700	698528503	1916	1917	1917	1916	273
655	20240110	094600	698005433	1917	1916	1917	1915	654
656	20240110	094500	696752282	1916	1916	1916	1915	734
657	20240110	094400	695346330	1916	1916	1916	1915	77
658	20240110	094300	695198864	1916	1917	1917	1916	6114
659	20240110	094200	683478511	1917	1918	1918	1917	613
660	20240110	094100	682302827	1918	1917	1918	1915	2063
661	20240110	094000	678348090	1917	1916	1917	1913	1032
662	20240110	093900	676371946	1917	1918	1918	1914	7143
663	20240110	093800	662697025	1918	1915	1918	1915	2612
664	20240110	093700	657694363	1915	1915	1915	1915	913
665	20240110	093600	655945968	1915	1914	1915	1914	1420
666	20240110	093500	653227868	1914	1914	1915	1913	3818
667	20240110	093400	645920693	1913	1913	1913	1913	2438
668	20240110	093300	641256799	1913	1913	1913	1912	2600
669	20240110	093200	636283004	1913	1913	1914	1912	2962
670	20240110	093100	630616689	1913	1913	1914	1912	1474
671	20240110	093000	627797001	1914	1913	1914	1913	1152
672	20240110	092900	625593125	1913	1913	1914	1912	627
673	20240110	092800	624393693	1914	1913	1914	1913	761
674	20240110	092700	622937343	1913	1914	1914	1913	722
675	20240110	092600	621555927	1914	1913	1914	1912	1947
676	20240110	092500	617832106	1913	1913	1913	1913	1514
677	20240110	092400	614935824	1912	1913	1913	1912	923
678	20240110	092300	613170786	1912	1911	1912	1910	2588
679	20240110	092200	608226336	1911	1911	1912	1909	42010
680	20240110	092100	527989691	1912	1914	1915	1911	12962
681	20240110	092000	503196595	1915	1916	1916	1914	4034
682	20240110	091900	495474916	1916	1916	1917	1914	42893
683	20240110	091800	413323137	1916	1917	1917	1916	9436
684	20240110	091700	395241832	1917	1921	1921	1915	41893
685	20240110	091600	314839911	1922	1924	1924	1921	13151
686	20240110	091500	289558759	1924	1924	1925	1924	4094
687	20240110	091400	281681848	1925	1923	1925	1923	2239
688	20240110	091300	277375369	1923	1922	1923	1922	1428
689	20240110	091200	274630331	1921	1922	1924	1920	1006
690	20240110	091100	272698246	1920	1922	1923	1920	25262
691	20240110	091000	224174465	1924	1924	1925	1922	18764
692	20240110	090900	188094368	1924	1923	1926	1923	8216
693	20240110	090800	172278601	1923	1926	1926	1923	11242
694	20240110	090700	150656884	1923	1926	1926	1923	922
695	20240110	090600	148883773	1926	1938	1938	1924	32714
696	20240110	090500	85852586	1933	1935	1938	1933	4313
697	20240110	090400	77503933	1934	1934	1934	1930	906
698	20240110	090300	75752597	1935	1936	1936	1928	8967
699	20240110	090200	58441335	1929	1928	1929	1927	5993
700	20240110	090100	46889137	1928	1936	1939	1928	11202
701	20240110	090000	25255702	1939	1940	1940	1933	13025