KissMeData/065440/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194400	486263783	1925	1925	1925	1925	12193
3	20240110	194300	486263783	1925	1925	1925	1925	0
4	20240110	194200	486263783	1925	1925	1925	1925	0
5	20240110	194100	486263783	1925	1925	1925	1925	0
6	20240110	194000	486263783	1925	1925	1925	1925	0
7	20240110	193900	486263783	1925	1925	1925	1925	0
8	20240110	193800	486263783	1925	1925	1925	1925	0
9	20240110	193700	486263783	1925	1925	1925	1925	0
10	20240110	193600	486263783	1925	1925	1925	1925	0
11	20240110	193500	486263783	1925	1925	1925	1925	0
12	20240110	193400	486263783	1925	1925	1925	1925	0
13	20240110	193300	486263783	1925	1925	1925	1925	0
14	20240110	193200	486263783	1925	1925	1925	1925	0
15	20240110	193100	486263783	1925	1925	1925	1925	0
16	20240110	193000	486263783	1925	1925	1925	1925	0
17	20240110	192900	486263783	1925	1925	1925	1925	0
18	20240110	192800	486263783	1925	1925	1925	1925	0
19	20240110	192700	486263783	1925	1925	1925	1925	0
20	20240110	192600	486263783	1925	1925	1925	1925	0
21	20240110	192500	486263783	1925	1925	1925	1925	0
22	20240110	192400	486263783	1925	1925	1925	1925	0
23	20240110	192300	486263783	1925	1925	1925	1925	0
24	20240110	192200	486263783	1925	1925	1925	1925	0
25	20240110	192100	486263783	1925	1925	1925	1925	0
26	20240110	192000	486263783	1925	1925	1925	1925	0
27	20240110	191900	486263783	1925	1925	1925	1925	0
28	20240110	191800	486263783	1925	1925	1925	1925	0
29	20240110	191700	486263783	1925	1925	1925	1925	0
30	20240110	191600	486263783	1925	1925	1925	1925	0
31	20240110	191500	486263783	1925	1925	1925	1925	0
32	20240110	191400	486263783	1925	1925	1925	1925	12193
33	20240110	191300	486263783	1925	1925	1925	1925	0
34	20240110	191200	486263783	1925	1925	1925	1925	0
35	20240110	191100	486263783	1925	1925	1925	1925	0
36	20240110	191000	486263783	1925	1925	1925	1925	0
37	20240110	190900	486263783	1925	1925	1925	1925	0
38	20240110	190800	486263783	1925	1925	1925	1925	0
39	20240110	190700	486263783	1925	1925	1925	1925	0
40	20240110	190600	486263783	1925	1925	1925	1925	0
41	20240110	190500	486263783	1925	1925	1925	1925	0
42	20240110	190400	486263783	1925	1925	1925	1925	0
43	20240110	190300	486263783	1925	1925	1925	1925	0
44	20240110	190200	486263783	1925	1925	1925	1925	0
45	20240110	190100	486263783	1925	1925	1925	1925	0
46	20240110	190000	486263783	1925	1925	1925	1925	0
47	20240110	185900	486263783	1925	1925	1925	1925	0
48	20240110	185800	486263783	1925	1925	1925	1925	0
49	20240110	185700	486263783	1925	1925	1925	1925	0
50	20240110	185600	486263783	1925	1925	1925	1925	0
51	20240110	185500	486263783	1925	1925	1925	1925	0
52	20240110	185400	486263783	1925	1925	1925	1925	0
53	20240110	185300	486263783	1925	1925	1925	1925	0
54	20240110	185200	486263783	1925	1925	1925	1925	0
55	20240110	185100	486263783	1925	1925	1925	1925	0
56	20240110	185000	486263783	1925	1925	1925	1925	0
57	20240110	184900	486263783	1925	1925	1925	1925	0
58	20240110	184800	486263783	1925	1925	1925	1925	0
59	20240110	184700	486263783	1925	1925	1925	1925	0
60	20240110	184600	486263783	1925	1925	1925	1925	0
61	20240110	184500	486263783	1925	1925	1925	1925	0
62	20240110	184400	486263783	1925	1925	1925	1925	12193
63	20240110	184300	486263783	1925	1925	1925	1925	0
64	20240110	184200	486263783	1925	1925	1925	1925	0
65	20240110	184100	486263783	1925	1925	1925	1925	0
66	20240110	184000	486263783	1925	1925	1925	1925	0
67	20240110	183900	486263783	1925	1925	1925	1925	0
68	20240110	183800	486263783	1925	1925	1925	1925	0
69	20240110	183700	486263783	1925	1925	1925	1925	0
70	20240110	183600	486263783	1925	1925	1925	1925	0
71	20240110	183500	486263783	1925	1925	1925	1925	0
72	20240110	183400	486263783	1925	1925	1925	1925	0
73	20240110	183300	486263783	1925	1925	1925	1925	0
74	20240110	183200	486263783	1925	1925	1925	1925	0
75	20240110	183100	486263783	1925	1925	1925	1925	0
76	20240110	183000	486263783	1925	1925	1925	1925	0
77	20240110	182900	486263783	1925	1925	1925	1925	0
78	20240110	182800	486263783	1925	1925	1925	1925	0
79	20240110	182700	486263783	1925	1925	1925	1925	0
80	20240110	182600	486263783	1925	1925	1925	1925	0
81	20240110	182500	486263783	1925	1925	1925	1925	0
82	20240110	182400	486263783	1925	1925	1925	1925	0
83	20240110	182300	486263783	1925	1925	1925	1925	0
84	20240110	182200	486263783	1925	1925	1925	1925	0
85	20240110	182100	486263783	1925	1925	1925	1925	0
86	20240110	182000	486263783	1925	1925	1925	1925	0
87	20240110	181900	486263783	1925	1925	1925	1925	0
88	20240110	181800	486263783	1925	1925	1925	1925	0
89	20240110	181700	486263783	1925	1925	1925	1925	0
90	20240110	181600	486263783	1925	1925	1925	1925	0
91	20240110	181500	486263783	1925	1925	1925	1925	0
92	20240110	181400	486263783	1925	1925	1925	1925	12193
93	20240110	181300	486263783	1925	1925	1925	1925	0
94	20240110	181200	486263783	1925	1925	1925	1925	0
95	20240110	181100	486263783	1925	1925	1925	1925	0
96	20240110	181000	486263783	1925	1925	1925	1925	0
97	20240110	180900	486263783	1925	1925	1925	1925	0
98	20240110	180800	486263783	1925	1925	1925	1925	0
99	20240110	180700	486263783	1925	1925	1925	1925	0
100	20240110	180600	486263783	1925	1925	1925	1925	0
101	20240110	180500	486263783	1925	1925	1925	1925	0
102	20240110	180400	486263783	1925	1925	1925	1925	0
103	20240110	180300	486263783	1925	1925	1925	1925	0
104	20240110	180200	486263783	1925	1925	1925	1925	0
105	20240110	180100	486263783	1925	1925	1925	1925	0
106	20240110	180000	486263783	1925	1925	1925	1925	0
107	20240110	175900	486263783	1925	1925	1925	1925	0
108	20240110	175800	486263783	1925	1925	1925	1925	0
109	20240110	175700	486263783	1925	1925	1925	1925	0
110	20240110	175600	486263783	1925	1925	1925	1925	0
111	20240110	175500	486263783	1925	1925	1925	1925	0
112	20240110	175400	486263783	1925	1925	1925	1925	0
113	20240110	175300	486263783	1925	1925	1925	1925	0
114	20240110	175200	486263783	1925	1925	1925	1925	0
115	20240110	175100	486263783	1925	1925	1925	1925	0
116	20240110	175000	486263783	1925	1925	1925	1925	0
117	20240110	174900	486263783	1925	1925	1925	1925	0
118	20240110	174800	486263783	1925	1925	1925	1925	0
119	20240110	174700	486263783	1925	1925	1925	1925	0
120	20240110	174600	486263783	1925	1925	1925	1925	0
121	20240110	174500	486263783	1925	1925	1925	1925	0
122	20240110	174400	486263783	1925	1925	1925	1925	12193
123	20240110	174300	486263783	1925	1925	1925	1925	0
124	20240110	174200	486263783	1925	1925	1925	1925	0
125	20240110	174100	486263783	1925	1925	1925	1925	0
126	20240110	174000	486263783	1925	1925	1925	1925	0
127	20240110	173900	486263783	1925	1925	1925	1925	0
128	20240110	173800	486263783	1925	1925	1925	1925	0
129	20240110	173700	486263783	1925	1925	1925	1925	0
130	20240110	173600	486263783	1925	1925	1925	1925	0
131	20240110	173500	486263783	1925	1925	1925	1925	0
132	20240110	173400	486263783	1925	1925	1925	1925	0
133	20240110	173300	486263783	1925	1925	1925	1925	0
134	20240110	173200	486263783	1925	1925	1925	1925	0
135	20240110	173100	486263783	1925	1925	1925	1925	0
136	20240110	173000	486263783	1925	1925	1925	1925	0
137	20240110	172900	486263783	1925	1925	1925	1925	0
138	20240110	172800	486263783	1925	1925	1925	1925	0
139	20240110	172700	486263783	1925	1925	1925	1925	0
140	20240110	172600	486263783	1925	1925	1925	1925	0
141	20240110	172500	486263783	1925	1925	1925	1925	0
142	20240110	172400	486263783	1925	1925	1925	1925	0
143	20240110	172300	486263783	1925	1925	1925	1925	0
144	20240110	172200	486263783	1925	1925	1925	1925	0
145	20240110	172100	486263783	1925	1925	1925	1925	0
146	20240110	172000	486263783	1925	1925	1925	1925	0
147	20240110	171900	486263783	1925	1925	1925	1925	0
148	20240110	171800	486263783	1925	1925	1925	1925	0
149	20240110	171700	486263783	1925	1925	1925	1925	0
150	20240110	171600	486263783	1925	1925	1925	1925	0
151	20240110	171500	486263783	1925	1925	1925	1925	0
152	20240110	171400	486263783	1925	1925	1925	1925	12193
153	20240110	171300	486263783	1925	1925	1925	1925	0
154	20240110	171200	486263783	1925	1925	1925	1925	0
155	20240110	171100	486263783	1925	1925	1925	1925	0
156	20240110	171000	486263783	1925	1925	1925	1925	0
157	20240110	170900	486263783	1925	1925	1925	1925	0
158	20240110	170800	486263783	1925	1925	1925	1925	0
159	20240110	170700	486263783	1925	1925	1925	1925	0
160	20240110	170600	486263783	1925	1925	1925	1925	0
161	20240110	170500	486263783	1925	1925	1925	1925	0
162	20240110	170400	486263783	1925	1925	1925	1925	0
163	20240110	170300	486263783	1925	1925	1925	1925	0
164	20240110	170200	486263783	1925	1925	1925	1925	0
165	20240110	170100	486263783	1925	1925	1925	1925	0
166	20240110	170000	486263783	1925	1925	1925	1925	0
167	20240110	165900	486263783	1925	1925	1925	1925	0
168	20240110	165800	486263783	1925	1925	1925	1925	0
169	20240110	165700	486263783	1925	1925	1925	1925	0
170	20240110	165600	486263783	1925	1925	1925	1925	0
171	20240110	165500	486263783	1925	1925	1925	1925	0
172	20240110	165400	486263783	1925	1925	1925	1925	0
173	20240110	165300	486263783	1925	1925	1925	1925	0
174	20240110	165200	486263783	1925	1925	1925	1925	0
175	20240110	165100	486263783	1925	1925	1925	1925	0
176	20240110	165000	486263783	1925	1925	1925	1925	0
177	20240110	164900	486263783	1925	1925	1925	1925	0
178	20240110	164800	486263783	1925	1925	1925	1925	0
179	20240110	164700	486263783	1925	1925	1925	1925	0
180	20240110	164600	486263783	1925	1925	1925	1925	0
181	20240110	164500	486263783	1925	1925	1925	1925	0
182	20240110	164400	486263783	1925	1925	1925	1925	12193
183	20240110	164300	486263783	1925	1925	1925	1925	0
184	20240110	164200	486263783	1925	1925	1925	1925	0
185	20240110	164100	486263783	1925	1925	1925	1925	0
186	20240110	164000	486263783	1925	1925	1925	1925	0
187	20240110	163900	486263783	1925	1925	1925	1925	0
188	20240110	163800	486263783	1925	1925	1925	1925	0
189	20240110	163700	486263783	1925	1925	1925	1925	0
190	20240110	163600	486263783	1925	1925	1925	1925	0
191	20240110	163500	486263783	1925	1925	1925	1925	0
192	20240110	163400	486263783	1925	1925	1925	1925	0
193	20240110	163300	486263783	1925	1925	1925	1925	0
194	20240110	163200	486263783	1925	1925	1925	1925	0
195	20240110	163100	486263783	1925	1925	1925	1925	0
196	20240110	163000	486263783	1925	1925	1925	1925	0
197	20240110	162900	486263783	1925	1925	1925	1925	0
198	20240110	162800	486263783	1925	1925	1925	1925	0
199	20240110	162700	486263783	1925	1925	1925	1925	0
200	20240110	162600	486263783	1925	1925	1925	1925	0
201	20240110	162500	486263783	1925	1925	1925	1925	0
202	20240110	162400	486263783	1925	1925	1925	1925	0
203	20240110	162300	486263783	1925	1925	1925	1925	0
204	20240110	162200	486263783	1925	1925	1925	1925	0
205	20240110	162100	486263783	1925	1925	1925	1925	0
206	20240110	162000	486263783	1925	1925	1925	1925	0
207	20240110	161900	486263783	1925	1925	1925	1925	0
208	20240110	161800	486263783	1925	1925	1925	1925	0
209	20240110	161700	486263783	1925	1925	1925	1925	0
210	20240110	161600	486263783	1925	1925	1925	1925	0
211	20240110	161500	486263783	1925	1925	1925	1925	0
212	20240110	161400	486263783	1925	1925	1925	1925	12193
213	20240110	161300	486263783	1925	1925	1925	1925	0
214	20240110	161200	486263783	1925	1925	1925	1925	0
215	20240110	161100	486263783	1925	1925	1925	1925	0
216	20240110	161000	486263783	1925	1925	1925	1925	0
217	20240110	160900	486263783	1925	1925	1925	1925	0
218	20240110	160800	486263783	1925	1925	1925	1925	0
219	20240110	160700	486263783	1925	1925	1925	1925	0
220	20240110	160600	486263783	1925	1925	1925	1925	0
221	20240110	160500	486263783	1925	1925	1925	1925	0
222	20240110	160400	486263783	1925	1925	1925	1925	0
223	20240110	160300	486263783	1925	1925	1925	1925	0
224	20240110	160200	486263783	1925	1925	1925	1925	0
225	20240110	160100	486263783	1925	1925	1925	1925	0
226	20240110	160000	486263783	1925	1925	1925	1925	0
227	20240110	155900	486263783	1925	1925	1925	1925	0
228	20240110	155800	486263783	1925	1925	1925	1925	0
229	20240110	155700	486263783	1925	1925	1925	1925	0
230	20240110	155600	486263783	1925	1925	1925	1925	0
231	20240110	155500	486263783	1925	1925	1925	1925	0
232	20240110	155400	486263783	1925	1925	1925	1925	0
233	20240110	155300	486263783	1925	1925	1925	1925	0
234	20240110	155200	486263783	1925	1925	1925	1925	0
235	20240110	155100	486263783	1925	1925	1925	1925	0
236	20240110	155000	486263783	1925	1925	1925	1925	0
237	20240110	154900	486263783	1925	1925	1925	1925	0
238	20240110	154800	486263783	1925	1925	1925	1925	0
239	20240110	154700	486263783	1925	1925	1925	1925	0
240	20240110	154600	486263783	1925	1925	1925	1925	0
241	20240110	154500	486263783	1925	1925	1925	1925	0
242	20240110	154400	486263783	1925	1925	1925	1925	12193
243	20240110	154300	486263783	1925	1925	1925	1925	0
244	20240110	154200	486263783	1925	1925	1925	1925	0
245	20240110	154100	486263783	1925	1925	1925	1925	0
246	20240110	154000	486263783	1925	1925	1925	1925	0
247	20240110	153900	486263783	1925	1925	1925	1925	0
248	20240110	153800	486263783	1925	1925	1925	1925	0
249	20240110	153700	486263783	1925	1925	1925	1925	0
250	20240110	153600	486263783	1925	1925	1925	1925	0
251	20240110	153500	486263783	1925	1925	1925	1925	0
252	20240110	153400	486263783	1925	1925	1925	1925	0
253	20240110	153300	486263783	1925	1925	1925	1925	0
254	20240110	153200	486263783	1925	1925	1925	1925	0
255	20240110	153100	486263783	1925	1925	1925	1925	0
256	20240110	153000	486263783	1925	1925	1925	1925	12193
257	20240110	152900	462792258	1913	1913	1913	1913	0
258	20240110	152800	462792258	1913	1913	1913	1913	0
259	20240110	152700	462792258	1913	1913	1913	1913	0
260	20240110	152600	462792258	1913	1913	1913	1913	0
261	20240110	152500	462792258	1913	1913	1913	1913	0
262	20240110	152400	462792258	1913	1913	1913	1913	0
263	20240110	152300	462792258	1913	1913	1913	1913	0
264	20240110	152200	462792258	1913	1913	1913	1913	0
265	20240110	152100	462792258	1913	1913	1913	1913	0
266	20240110	152000	462792258	1913	1913	1913	1913	0
267	20240110	151900	462792258	1913	1920	1923	1913	1920
268	20240110	151800	459106753	1924	1924	1924	1918	431
269	20240110	151700	458277839	1918	1920	1920	1918	136
270	20240110	151600	458016919	1920	1920	1920	1920	116
271	20240110	151500	457794199	1926	1926	1926	1926	393
272	20240110	151400	457037281	1927	1918	1927	1918	52
273	20240110	151300	456937095	1928	1925	1928	1925	5345
274	20240110	151200	446647040	1928	1927	1928	1925	7051
275	20240110	151100	433071671	1926	1926	1929	1926	417
276	20240110	151000	432268466	1930	1930	1937	1925	6893
277	20240110	150900	418956237	1934	1920	1935	1920	12896
278	20240110	150800	394085867	1920	1919	1920	1914	4102
279	20240110	150700	386231629	1925	1922	1925	1922	123
280	20240110	150600	385994860	1925	1911	1925	1911	6341
281	20240110	150500	373833759	1911	1905	1911	1905	15905
282	20240110	150400	343492485	1905	1905	1905	1905	0
283	20240110	150300	343492485	1905	1902	1905	1902	62
284	20240110	150200	343374381	1902	1902	1902	1902	186
285	20240110	150100	343020609	1902	1902	1902	1902	0
286	20240110	150000	343020609	1902	1902	1902	1902	5
287	20240110	145900	343011099	1902	1902	1902	1902	0
288	20240110	145800	343011099	1902	1902	1902	1902	0
289	20240110	145700	343011099	1902	1902	1902	1902	0
290	20240110	145600	343011099	1902	1902	1902	1902	0
291	20240110	145500	343011099	1902	1902	1902	1902	1066
292	20240110	145400	340983567	1900	1900	1900	1900	280
293	20240110	145300	340451567	1899	1899	1899	1899	0
294	20240110	145200	340451567	1899	1899	1899	1899	6
295	20240110	145100	340440173	1900	1900	1900	1900	398
296	20240110	145000	339683973	1900	1900	1900	1900	4212
297	20240110	144900	331681173	1900	1900	1900	1900	75
298	20240110	144800	331538673	1898	1898	1898	1898	50
299	20240110	144700	331443773	1900	1900	1900	1900	0
300	20240110	144600	331443773	1900	1900	1900	1900	0
301	20240110	144500	331443773	1900	1900	1900	1900	1
302	20240110	144400	331441873	1899	1901	1901	1899	1823
303	20240110	144300	327977848	1901	1901	1901	1901	0
304	20240110	144200	327977848	1901	1901	1901	1901	492
305	20240110	144100	327042556	1901	1901	1901	1901	218
306	20240110	144000	326628138	1903	1901	1903	1901	222
307	20240110	143900	326205716	1902	1903	1903	1902	412
308	20240110	143800	325421880	1903	1903	1903	1903	200
309	20240110	143700	325041280	1906	1906	1906	1906	0
310	20240110	143600	325041280	1906	1906	1906	1906	0
311	20240110	143500	325041280	1906	1906	1906	1906	0
312	20240110	143400	325041280	1906	1906	1906	1906	0
313	20240110	143300	325041280	1906	1906	1906	1906	105
314	20240110	143200	324841150	1906	1906	1906	1906	0
315	20240110	143100	324841150	1906	1905	1906	1905	1008
316	20240110	143000	322919950	1905	1905	1905	1902	53
317	20240110	142900	322819138	1902	1902	1902	1902	291
318	20240110	142800	322265656	1900	1902	1902	1900	101
319	20240110	142700	322073556	1900	1900	1900	1900	10
320	20240110	142600	322054556	1900	1902	1902	1900	111
321	20240110	142500	321843438	1902	1902	1902	1902	203
322	20240110	142400	321457332	1906	1906	1906	1906	0
323	20240110	142300	321457332	1906	1905	1906	1902	1856
324	20240110	142200	317926924	1906	1905	1906	1905	1281
325	20240110	142100	315486618	1903	1903	1903	1903	105
326	20240110	142000	315286803	1903	1903	1903	1903	100
327	20240110	141900	315096503	1905	1905	1905	1905	0
328	20240110	141800	315096503	1905	1905	1905	1905	1
329	20240110	141700	315094598	1905	1903	1905	1903	125
330	20240110	141600	314856607	1904	1904	1904	1904	0
331	20240110	141500	314856607	1904	1902	1904	1902	3
332	20240110	141400	314850897	1905	1905	1905	1905	0
333	20240110	141300	314850897	1905	1905	1905	1905	0
334	20240110	141200	314850897	1905	1905	1905	1905	0
335	20240110	141100	314850897	1905	1905	1905	1905	0
336	20240110	141000	314850897	1905	1905	1905	1905	312
337	20240110	140900	314256537	1905	1904	1905	1904	605
338	20240110	140800	313104086	1898	1898	1898	1898	0
339	20240110	140700	313104086	1898	1902	1902	1898	30
340	20240110	140600	313047138	1898	1898	1898	1898	0
341	20240110	140500	313047138	1898	1898	1898	1898	798
342	20240110	140400	311532534	1905	1905	1905	1905	0
343	20240110	140300	311532534	1905	1905	1905	1905	0
344	20240110	140200	311532534	1905	1905	1905	1905	1
345	20240110	140100	311530629	1901	1901	1901	1901	3843
346	20240110	140000	304225086	1903	1903	1903	1903	25
347	20240110	135900	304177511	1896	1896	1896	1896	1362
348	20240110	135800	301595159	1900	1900	1900	1900	0
349	20240110	135700	301595159	1900	1900	1900	1900	5
350	20240110	135600	301585659	1904	1904	1904	1904	0
351	20240110	135500	301585659	1904	1904	1904	1904	50
352	20240110	135400	301490459	1905	1904	1905	1904	420
353	20240110	135300	300690474	1895	1896	1896	1895	200
354	20240110	135200	300311440	1904	1904	1904	1904	1
355	20240110	135100	300309536	1905	1905	1905	1905	51
356	20240110	135000	300212381	1905	1905	1905	1905	17
357	20240110	134900	300179996	1895	1895	1895	1895	15
358	20240110	134800	300151571	1894	1906	1906	1894	2669
359	20240110	134700	295086339	1908	1908	1908	1908	0
360	20240110	134600	295086339	1908	1906	1908	1906	2650
361	20240110	134500	290035431	1908	1908	1908	1908	0
362	20240110	134400	290035431	1908	1908	1908	1908	200
363	20240110	134300	289653831	1910	1910	1910	1910	1
364	20240110	134200	289651921	1910	1910	1910	1910	80
365	20240110	134100	289499121	1910	1910	1918	1910	7760
366	20240110	134000	274660036	1910	1905	1910	1905	11012
367	20240110	133900	253672103	1905	1902	1905	1902	3009
368	20240110	133800	247942969	1902	1902	1903	1902	3158
369	20240110	133700	241933825	1902	1902	1902	1902	11
370	20240110	133600	241912903	1893	1894	1894	1893	544
371	20240110	133500	240883070	1903	1903	1903	1903	0
372	20240110	133400	240883070	1903	1894	1903	1894	42
373	20240110	133300	240803504	1904	1904	1904	1904	4496
374	20240110	133200	232243120	1904	1904	1904	1904	1
375	20240110	133100	232241216	1893	1893	1893	1893	0
376	20240110	133000	232241216	1893	1893	1893	1893	0
377	20240110	132900	232241216	1893	1893	1893	1893	0
378	20240110	132800	232241216	1893	1893	1893	1893	0
379	20240110	132700	232241216	1893	1893	1893	1893	360
380	20240110	132600	231559736	1893	1893	1893	1893	400
381	20240110	132500	230802536	1892	1892	1892	1892	0
382	20240110	132400	230802536	1892	1891	1906	1891	4008
383	20240110	132300	223166581	1891	1891	1891	1891	1
384	20240110	132200	223164690	1899	1899	1899	1899	1249
385	20240110	132100	220792839	1899	1899	1899	1899	352
386	20240110	132000	220124391	1899	1899	1899	1899	700
387	20240110	131900	218795091	1906	1891	1906	1891	6764
388	20240110	131800	205932936	1890	1882	1890	1882	6836
389	20240110	131700	193044797	1882	1882	1882	1882	0
390	20240110	131600	193044797	1882	1882	1882	1882	0
391	20240110	131500	193044797	1882	1882	1882	1882	0
392	20240110	131400	193044797	1882	1882	1882	1882	5
393	20240110	131300	193035387	1882	1882	1882	1882	0
394	20240110	131200	193035387	1882	1882	1882	1882	0
395	20240110	131100	193035387	1882	1882	1882	1882	2
396	20240110	131000	193031623	1882	1882	1882	1882	0
397	20240110	130900	193031623	1882	1882	1882	1882	0
398	20240110	130800	193031623	1882	1882	1882	1882	0
399	20240110	130700	193031623	1882	1882	1882	1882	0
400	20240110	130600	193031623	1882	1882	1882	1882	0
401	20240110	130500	193031623	1882	1882	1882	1882	2
402	20240110	130400	193027859	1882	1882	1882	1882	0
403	20240110	130300	193027859	1882	1882	1882	1882	0
404	20240110	130200	193027859	1882	1882	1882	1882	50
405	20240110	130100	192933759	1883	1883	1883	1883	0
406	20240110	130000	192933759	1883	1883	1883	1883	0
407	20240110	125900	192933759	1883	1883	1883	1883	0
408	20240110	125800	192933759	1883	1883	1883	1883	0
409	20240110	125700	192933759	1883	1883	1883	1883	0
410	20240110	125600	192933759	1883	1883	1883	1883	0
411	20240110	125500	192933759	1883	1883	1883	1883	0
412	20240110	125400	192933759	1883	1883	1883	1883	0
413	20240110	125300	192933759	1883	1883	1883	1883	0
414	20240110	125200	192933759	1883	1883	1883	1883	5
415	20240110	125100	192924344	1883	1883	1883	1883	63
416	20240110	125000	192805715	1884	1884	1884	1884	0
417	20240110	124900	192805715	1884	1884	1884	1884	0
418	20240110	124800	192805715	1884	1884	1884	1884	0
419	20240110	124700	192805715	1884	1884	1884	1884	0
420	20240110	124600	192805715	1884	1884	1884	1884	0
421	20240110	124500	192805715	1884	1884	1884	1884	0
422	20240110	124400	192805715	1884	1884	1884	1884	0
423	20240110	124300	192805715	1884	1884	1884	1884	7
424	20240110	124200	192792527	1884	1884	1884	1884	1
425	20240110	124100	192790643	1877	1877	1877	1877	1000
426	20240110	124000	190913643	1877	1877	1877	1877	1714
427	20240110	123900	187696465	1878	1878	1878	1878	286
428	20240110	123800	187159357	1878	1878	1878	1878	78
429	20240110	123700	187012873	1878	1878	1878	1878	254
430	20240110	123600	186535861	1877	1877	1877	1877	0
431	20240110	123500	186535861	1877	1877	1877	1877	900
432	20240110	123400	184846561	1877	1877	1877	1877	0
433	20240110	123300	184846561	1877	1877	1877	1877	0
434	20240110	123200	184846561	1877	1878	1878	1877	3999
435	20240110	123100	177340138	1876	1876	1876	1876	0
436	20240110	123000	177340138	1876	1876	1876	1876	0
437	20240110	122900	177340138	1876	1876	1876	1876	0
438	20240110	122800	177340138	1876	1885	1885	1876	1443
439	20240110	122700	174633061	1876	1876	1876	1876	0
440	20240110	122600	174633061	1876	1876	1876	1876	0
441	20240110	122500	174633061	1876	1876	1876	1876	50
442	20240110	122400	174539261	1876	1876	1876	1876	0
443	20240110	122300	174539261	1876	1876	1876	1876	0
444	20240110	122200	174539261	1876	1876	1876	1876	0
445	20240110	122100	174539261	1876	1876	1876	1876	308
446	20240110	122000	173961453	1888	1888	1888	1888	0
447	20240110	121900	173961453	1888	1888	1888	1888	0
448	20240110	121800	173961453	1888	1888	1888	1888	22
449	20240110	121700	173919917	1888	1888	1888	1888	0
450	20240110	121600	173919917	1888	1888	1888	1888	0
451	20240110	121500	173919917	1888	1888	1888	1888	0
452	20240110	121400	173919917	1888	1888	1888	1888	0
453	20240110	121300	173919917	1888	1888	1888	1888	10
454	20240110	121200	173901037	1876	1876	1876	1876	0
455	20240110	121100	173901037	1876	1876	1876	1876	0
456	20240110	121000	173901037	1876	1876	1876	1876	0
457	20240110	120900	173901037	1876	1876	1876	1876	0
458	20240110	120800	173901037	1876	1876	1876	1876	0
459	20240110	120700	173901037	1876	1876	1876	1876	0
460	20240110	120600	173901037	1876	1876	1876	1876	0
461	20240110	120500	173901037	1876	1876	1876	1876	0
462	20240110	120400	173901037	1876	1876	1876	1876	0
463	20240110	120300	173901037	1876	1876	1876	1876	0
464	20240110	120200	173901037	1876	1876	1876	1876	0
465	20240110	120100	173901037	1876	1876	1876	1876	141
466	20240110	120000	173636521	1876	1876	1876	1876	500
467	20240110	115900	172698521	1876	1879	1879	1876	500
468	20240110	115800	171759899	1889	1889	1889	1889	0
469	20240110	115700	171759899	1889	1889	1889	1889	0
470	20240110	115600	171759899	1889	1889	1889	1889	0
471	20240110	115500	171759899	1889	1889	1889	1889	0
472	20240110	115400	171759899	1889	1889	1889	1889	0
473	20240110	115300	171759899	1889	1889	1889	1889	0
474	20240110	115200	171759899	1889	1889	1889	1889	0
475	20240110	115100	171759899	1889	1889	1889	1889	1
476	20240110	115000	171758010	1877	1881	1881	1877	60
477	20240110	114900	171645226	1889	1889	1889	1889	0
478	20240110	114800	171645226	1889	1889	1889	1889	0
479	20240110	114700	171645226	1889	1889	1889	1889	0
480	20240110	114600	171645226	1889	1889	1889	1889	0
481	20240110	114500	171645226	1889	1889	1889	1889	0
482	20240110	114400	171645226	1889	1889	1889	1889	0
483	20240110	114300	171645226	1889	1889	1889	1889	14
484	20240110	114200	171618780	1881	1881	1881	1881	0
485	20240110	114100	171618780	1881	1881	1881	1881	0
486	20240110	114000	171618780	1881	1881	1881	1881	0
487	20240110	113900	171618780	1881	1881	1881	1881	0
488	20240110	113800	171618780	1881	1881	1881	1881	0
489	20240110	113700	171618780	1881	1881	1881	1881	43
490	20240110	113600	171537897	1881	1881	1881	1881	1
491	20240110	113500	171536016	1881	1881	1881	1881	275
492	20240110	113400	171018741	1891	1891	1891	1891	0
493	20240110	113300	171018741	1891	1891	1891	1891	0
494	20240110	113200	171018741	1891	1891	1891	1891	0
495	20240110	113100	171018741	1891	1891	1891	1891	0
496	20240110	113000	171018741	1891	1891	1891	1891	0
497	20240110	112900	171018741	1891	1891	1891	1891	0
498	20240110	112800	171018741	1891	1891	1891	1891	0
499	20240110	112700	171018741	1891	1891	1891	1891	0
500	20240110	112600	171018741	1891	1891	1891	1891	0
501	20240110	112500	171018741	1891	1891	1891	1891	0
502	20240110	112400	171018741	1891	1891	1891	1891	0
503	20240110	112300	171018741	1891	1891	1891	1891	0
504	20240110	112200	171018741	1891	1891	1891	1891	0
505	20240110	112100	171018741	1891	1891	1891	1891	0
506	20240110	112000	171018741	1891	1891	1891	1891	0
507	20240110	111900	171018741	1891	1891	1891	1891	0
508	20240110	111800	171018741	1891	1891	1891	1891	0
509	20240110	111700	171018741	1891	1891	1891	1891	0
510	20240110	111600	171018741	1891	1891	1891	1891	0
511	20240110	111500	171018741	1891	1890	1891	1890	650
512	20240110	111400	169790031	1889	1889	1889	1889	0
513	20240110	111300	169790031	1889	1889	1889	1889	0
514	20240110	111200	169790031	1889	1889	1889	1889	58
515	20240110	111100	169680469	1889	1889	1889	1889	58
516	20240110	111000	169570907	1889	1889	1889	1889	0
517	20240110	110900	169570907	1889	1889	1889	1889	0
518	20240110	110800	169570907	1889	1889	1889	1889	0
519	20240110	110700	169570907	1889	1878	1889	1878	71
520	20240110	110600	169437558	1885	1885	1885	1885	30
521	20240110	110500	169381008	1885	1885	1885	1885	0
522	20240110	110400	169381008	1885	1885	1885	1885	0
523	20240110	110300	169381008	1885	1885	1885	1885	0
524	20240110	110200	169381008	1885	1885	1885	1885	0
525	20240110	110100	169381008	1885	1889	1889	1885	204
526	20240110	110000	168996464	1885	1885	1885	1885	0
527	20240110	105900	168996464	1885	1886	1886	1885	369
528	20240110	105800	168300849	1886	1886	1886	1886	50
529	20240110	105700	168206549	1889	1889	1889	1889	0
530	20240110	105600	168206549	1889	1889	1889	1889	0
531	20240110	105500	168206549	1889	1889	1889	1889	0
532	20240110	105400	168206549	1889	1889	1889	1889	20
533	20240110	105300	168168769	1885	1885	1885	1885	11
534	20240110	105200	168148034	1885	1885	1885	1885	0
535	20240110	105100	168148034	1885	1885	1885	1885	0
536	20240110	105000	168148034	1885	1885	1885	1885	0
537	20240110	104900	168148034	1885	1885	1885	1885	0
538	20240110	104800	168148034	1885	1885	1885	1885	224
539	20240110	104700	167725794	1885	1885	1885	1885	23
540	20240110	104600	167682439	1885	1885	1885	1885	101
541	20240110	104500	167492054	1879	1879	1879	1879	350
542	20240110	104400	166834404	1878	1878	1878	1878	80
543	20240110	104300	166684164	1879	1879	1879	1879	0
544	20240110	104200	166684164	1879	1879	1879	1879	0
545	20240110	104100	166684164	1879	1879	1879	1879	1
546	20240110	104000	166682285	1876	1876	1876	1876	0
547	20240110	103900	166682285	1876	1876	1876	1876	700
548	20240110	103800	165369085	1876	1876	1876	1876	0
549	20240110	103700	165369085	1876	1876	1876	1876	209
550	20240110	103600	164977001	1876	1876	1876	1876	0
551	20240110	103500	164977001	1876	1876	1876	1876	0
552	20240110	103400	164977001	1876	1876	1876	1876	0
553	20240110	103300	164977001	1876	1876	1876	1876	0
554	20240110	103200	164977001	1876	1876	1876	1876	15
555	20240110	103100	164948861	1873	1873	1873	1873	0
556	20240110	103000	164948861	1873	1873	1873	1873	0
557	20240110	102900	164948861	1873	1873	1873	1873	0
558	20240110	102800	164948861	1873	1873	1873	1873	0
559	20240110	102700	164948861	1873	1873	1873	1873	0
560	20240110	102600	164948861	1873	1873	1873	1873	301
561	20240110	102500	164385088	1873	1873	1873	1873	0
562	20240110	102400	164385088	1873	1873	1873	1873	0
563	20240110	102300	164385088	1873	1873	1873	1873	10
564	20240110	102200	164366358	1873	1872	1873	1872	222
565	20240110	102100	163950713	1871	1871	1871	1871	305
566	20240110	102000	163380058	1870	1870	1870	1870	0
567	20240110	101900	163380058	1870	1870	1870	1870	0
568	20240110	101800	163380058	1870	1871	1871	1870	396
569	20240110	101700	162639143	1871	1871	1871	1871	0
570	20240110	101600	162639143	1871	1872	1872	1871	111
571	20240110	101500	162431461	1871	1871	1871	1871	0
572	20240110	101400	162431461	1871	1871	1871	1871	954
573	20240110	101300	160646527	1870	1870	1870	1870	0
574	20240110	101200	160646527	1870	1870	1870	1870	10
575	20240110	101100	160627827	1869	1868	1869	1868	354
576	20240110	101000	159966535	1868	1869	1869	1868	716
577	20240110	100900	158628381	1869	1869	1869	1869	0
578	20240110	100800	158628381	1869	1869	1869	1869	705
579	20240110	100700	157310736	1869	1870	1872	1869	1131
580	20240110	100600	155196584	1870	1871	1871	1870	7443
581	20240110	100500	141273471	1872	1872	1872	1872	100
582	20240110	100400	141086271	1870	1870	1870	1870	2
583	20240110	100300	141082531	1870	1876	1876	1870	10692
584	20240110	100200	121051581	1877	1877	1877	1877	480
585	20240110	100100	120150621	1877	1877	1877	1877	444
586	20240110	100000	119317233	1877	1877	1877	1877	366
587	20240110	095900	118630251	1877	1877	1877	1877	0
588	20240110	095800	118630251	1877	1877	1877	1877	1
589	20240110	095700	118628374	1876	1876	1876	1876	0
590	20240110	095600	118628374	1876	1876	1876	1876	82
591	20240110	095500	118474542	1879	1878	1879	1878	1300
592	20240110	095400	116033092	1878	1878	1878	1878	20
593	20240110	095300	115995532	1878	1878	1878	1878	0
594	20240110	095200	115995532	1878	1878	1878	1878	0
595	20240110	095100	115995532	1878	1878	1878	1878	500
596	20240110	095000	115056532	1878	1878	1878	1878	26
597	20240110	094900	115007704	1879	1879	1879	1879	0
598	20240110	094800	115007704	1879	1879	1879	1879	260
599	20240110	094700	114519164	1879	1879	1879	1879	0
600	20240110	094600	114519164	1879	1879	1879	1879	75
601	20240110	094500	114378239	1879	1881	1881	1879	631
602	20240110	094400	113191388	1876	1876	1876	1876	600
603	20240110	094300	112065788	1875	1875	1875	1875	2487
604	20240110	094200	107402663	1876	1876	1876	1876	5
605	20240110	094100	107393283	1875	1876	1876	1875	313
606	20240110	094000	106806395	1876	1877	1877	1876	1504
607	20240110	093900	103984764	1877	1881	1881	1877	178
608	20240110	093800	103650638	1877	1881	1881	1877	346
609	20240110	093700	103001012	1877	1877	1877	1877	0
610	20240110	093600	103001012	1877	1877	1877	1877	300
611	20240110	093500	102437912	1881	1879	1881	1879	2628
612	20240110	093400	97495964	1876	1876	1876	1875	600
613	20240110	093300	96370564	1876	1877	1877	1876	2702
614	20240110	093200	91299642	1875	1874	1875	1874	800
615	20240110	093100	89800142	1874	1874	1874	1874	20
616	20240110	093000	89762662	1875	1875	1875	1875	700
617	20240110	092900	88450162	1877	1877	1877	1877	0
618	20240110	092800	88450162	1877	1877	1877	1874	1037
619	20240110	092700	86506213	1877	1874	1877	1874	1064
620	20240110	092600	84511048	1877	1875	1877	1874	601
621	20240110	092500	83384612	1873	1873	1873	1873	1
622	20240110	092400	83382739	1875	1875	1875	1875	0
623	20240110	092300	83382739	1875	1876	1877	1875	5221
624	20240110	092200	73591031	1877	1877	1877	1877	377
625	20240110	092100	72883402	1876	1878	1878	1876	682
626	20240110	092000	71603365	1880	1880	1880	1880	7
627	20240110	091900	71590205	1880	1880	1880	1880	0
628	20240110	091800	71590205	1880	1876	1880	1876	865
629	20240110	091700	69966805	1875	1875	1875	1875	0
630	20240110	091600	69966805	1875	1875	1875	1875	300
631	20240110	091500	69404305	1875	1875	1875	1875	656
632	20240110	091400	68174305	1875	1875	1875	1875	0
633	20240110	091300	68174305	1875	1878	1878	1875	2134
634	20240110	091200	64166656	1878	1882	1882	1878	3909
635	20240110	091100	56814004	1882	1882	1882	1881	1844
636	20240110	091000	53344194	1882	1882	1882	1882	84
637	20240110	090900	53186106	1882	1882	1882	1882	301
638	20240110	090800	52619624	1881	1881	1881	1881	0
639	20240110	090700	52619624	1881	1881	1881	1881	0
640	20240110	090600	52619624	1881	1881	1881	1881	0
641	20240110	090500	52619624	1881	1885	1885	1881	6464
642	20240110	090400	40456046	1886	1887	1888	1886	2683
643	20240110	090300	35393378	1887	1891	1891	1887	4183
644	20240110	090200	27495535	1892	1906	1906	1892	2
645	20240110	090100	27491737	1892	1908	1908	1892	244
646	20240110	090000	27029681	1906	1893	1906	1893	14198