KissMeData/046970/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193000	5187250016	1874	1874	1874	1874	25084
3	20240110	192900	5187250016	1874	1874	1874	1874	0
4	20240110	192800	5187250016	1874	1874	1874	1874	0
5	20240110	192700	5187250016	1874	1874	1874	1874	0
6	20240110	192600	5187250016	1874	1874	1874	1874	0
7	20240110	192500	5187250016	1874	1874	1874	1874	0
8	20240110	192400	5187250016	1874	1874	1874	1874	0
9	20240110	192300	5187250016	1874	1874	1874	1874	0
10	20240110	192200	5187250016	1874	1874	1874	1874	0
11	20240110	192100	5187250016	1874	1874	1874	1874	0
12	20240110	192000	5187250016	1874	1874	1874	1874	0
13	20240110	191900	5187250016	1874	1874	1874	1874	0
14	20240110	191800	5187250016	1874	1874	1874	1874	0
15	20240110	191700	5187250016	1874	1874	1874	1874	0
16	20240110	191600	5187250016	1874	1874	1874	1874	0
17	20240110	191500	5187250016	1874	1874	1874	1874	0
18	20240110	191400	5187250016	1874	1874	1874	1874	0
19	20240110	191300	5187250016	1874	1874	1874	1874	0
20	20240110	191200	5187250016	1874	1874	1874	1874	0
21	20240110	191100	5187250016	1874	1874	1874	1874	0
22	20240110	191000	5187250016	1874	1874	1874	1874	0
23	20240110	190900	5187250016	1874	1874	1874	1874	0
24	20240110	190800	5187250016	1874	1874	1874	1874	0
25	20240110	190700	5187250016	1874	1874	1874	1874	0
26	20240110	190600	5187250016	1874	1874	1874	1874	0
27	20240110	190500	5187250016	1874	1874	1874	1874	0
28	20240110	190400	5187250016	1874	1874	1874	1874	0
29	20240110	190300	5187250016	1874	1874	1874	1874	0
30	20240110	190200	5187250016	1874	1874	1874	1874	0
31	20240110	190100	5187250016	1874	1874	1874	1874	0
32	20240110	190000	5187250016	1874	1874	1874	1874	25084
33	20240110	185900	5187250016	1874	1874	1874	1874	0
34	20240110	185800	5187250016	1874	1874	1874	1874	0
35	20240110	185700	5187250016	1874	1874	1874	1874	0
36	20240110	185600	5187250016	1874	1874	1874	1874	0
37	20240110	185500	5187250016	1874	1874	1874	1874	0
38	20240110	185400	5187250016	1874	1874	1874	1874	0
39	20240110	185300	5187250016	1874	1874	1874	1874	0
40	20240110	185200	5187250016	1874	1874	1874	1874	0
41	20240110	185100	5187250016	1874	1874	1874	1874	0
42	20240110	185000	5187250016	1874	1874	1874	1874	0
43	20240110	184900	5187250016	1874	1874	1874	1874	0
44	20240110	184800	5187250016	1874	1874	1874	1874	0
45	20240110	184700	5187250016	1874	1874	1874	1874	0
46	20240110	184600	5187250016	1874	1874	1874	1874	0
47	20240110	184500	5187250016	1874	1874	1874	1874	0
48	20240110	184400	5187250016	1874	1874	1874	1874	0
49	20240110	184300	5187250016	1874	1874	1874	1874	0
50	20240110	184200	5187250016	1874	1874	1874	1874	0
51	20240110	184100	5187250016	1874	1874	1874	1874	0
52	20240110	184000	5187250016	1874	1874	1874	1874	0
53	20240110	183900	5187250016	1874	1874	1874	1874	0
54	20240110	183800	5187250016	1874	1874	1874	1874	0
55	20240110	183700	5187250016	1874	1874	1874	1874	0
56	20240110	183600	5187250016	1874	1874	1874	1874	0
57	20240110	183500	5187250016	1874	1874	1874	1874	0
58	20240110	183400	5187250016	1874	1874	1874	1874	0
59	20240110	183300	5187250016	1874	1874	1874	1874	0
60	20240110	183200	5187250016	1874	1874	1874	1874	0
61	20240110	183100	5187250016	1874	1874	1874	1874	0
62	20240110	183000	5187250016	1874	1874	1874	1874	25084
63	20240110	182900	5187250016	1874	1874	1874	1874	0
64	20240110	182800	5187250016	1874	1874	1874	1874	0
65	20240110	182700	5187250016	1874	1874	1874	1874	0
66	20240110	182600	5187250016	1874	1874	1874	1874	0
67	20240110	182500	5187250016	1874	1874	1874	1874	0
68	20240110	182400	5187250016	1874	1874	1874	1874	0
69	20240110	182300	5187250016	1874	1874	1874	1874	0
70	20240110	182200	5187250016	1874	1874	1874	1874	0
71	20240110	182100	5187250016	1874	1874	1874	1874	0
72	20240110	182000	5187250016	1874	1874	1874	1874	0
73	20240110	181900	5187250016	1874	1874	1874	1874	0
74	20240110	181800	5187250016	1874	1874	1874	1874	0
75	20240110	181700	5187250016	1874	1874	1874	1874	0
76	20240110	181600	5187250016	1874	1874	1874	1874	0
77	20240110	181500	5187250016	1874	1874	1874	1874	0
78	20240110	181400	5187250016	1874	1874	1874	1874	0
79	20240110	181300	5187250016	1874	1874	1874	1874	0
80	20240110	181200	5187250016	1874	1874	1874	1874	0
81	20240110	181100	5187250016	1874	1874	1874	1874	0
82	20240110	181000	5187250016	1874	1874	1874	1874	0
83	20240110	180900	5187250016	1874	1874	1874	1874	0
84	20240110	180800	5187250016	1874	1874	1874	1874	0
85	20240110	180700	5187250016	1874	1874	1874	1874	0
86	20240110	180600	5187250016	1874	1874	1874	1874	0
87	20240110	180500	5187250016	1874	1874	1874	1874	0
88	20240110	180400	5187250016	1874	1874	1874	1874	0
89	20240110	180300	5187250016	1874	1874	1874	1874	0
90	20240110	180200	5187250016	1874	1874	1874	1874	0
91	20240110	180100	5187250016	1874	1874	1874	1874	0
92	20240110	180000	5187250016	1874	1874	1874	1874	25084
93	20240110	175900	5187250016	1874	1874	1874	1874	0
94	20240110	175800	5187250016	1874	1874	1874	1874	0
95	20240110	175700	5187250016	1874	1874	1874	1874	0
96	20240110	175600	5187250016	1874	1874	1874	1874	0
97	20240110	175500	5187250016	1874	1874	1874	1874	0
98	20240110	175400	5187250016	1874	1874	1874	1874	0
99	20240110	175300	5187250016	1874	1874	1874	1874	0
100	20240110	175200	5187250016	1874	1874	1874	1874	0
101	20240110	175100	5187250016	1874	1874	1874	1874	0
102	20240110	175000	5187250016	1874	1874	1874	1874	0
103	20240110	174900	5187250016	1874	1874	1874	1874	0
104	20240110	174800	5187250016	1874	1874	1874	1874	0
105	20240110	174700	5187250016	1874	1874	1874	1874	0
106	20240110	174600	5187250016	1874	1874	1874	1874	0
107	20240110	174500	5187250016	1874	1874	1874	1874	0
108	20240110	174400	5187250016	1874	1874	1874	1874	0
109	20240110	174300	5187250016	1874	1874	1874	1874	0
110	20240110	174200	5187250016	1874	1874	1874	1874	0
111	20240110	174100	5187250016	1874	1874	1874	1874	0
112	20240110	174000	5187250016	1874	1874	1874	1874	0
113	20240110	173900	5187250016	1874	1874	1874	1874	0
114	20240110	173800	5187250016	1874	1874	1874	1874	0
115	20240110	173700	5187250016	1874	1874	1874	1874	0
116	20240110	173600	5187250016	1874	1874	1874	1874	0
117	20240110	173500	5187250016	1874	1874	1874	1874	0
118	20240110	173400	5187250016	1874	1874	1874	1874	0
119	20240110	173300	5187250016	1874	1874	1874	1874	0
120	20240110	173200	5187250016	1874	1874	1874	1874	0
121	20240110	173100	5187250016	1874	1874	1874	1874	0
122	20240110	173000	5187250016	1874	1874	1874	1874	25084
123	20240110	172900	5187250016	1874	1874	1874	1874	0
124	20240110	172800	5187250016	1874	1874	1874	1874	0
125	20240110	172700	5187250016	1874	1874	1874	1874	0
126	20240110	172600	5187250016	1874	1874	1874	1874	0
127	20240110	172500	5187250016	1874	1874	1874	1874	0
128	20240110	172400	5187250016	1874	1874	1874	1874	0
129	20240110	172300	5187250016	1874	1874	1874	1874	0
130	20240110	172200	5187250016	1874	1874	1874	1874	0
131	20240110	172100	5187250016	1874	1874	1874	1874	0
132	20240110	172000	5187250016	1874	1874	1874	1874	0
133	20240110	171900	5187250016	1874	1874	1874	1874	0
134	20240110	171800	5187250016	1874	1874	1874	1874	0
135	20240110	171700	5187250016	1874	1874	1874	1874	0
136	20240110	171600	5187250016	1874	1874	1874	1874	0
137	20240110	171500	5187250016	1874	1874	1874	1874	0
138	20240110	171400	5187250016	1874	1874	1874	1874	0
139	20240110	171300	5187250016	1874	1874	1874	1874	0
140	20240110	171200	5187250016	1874	1874	1874	1874	0
141	20240110	171100	5187250016	1874	1874	1874	1874	0
142	20240110	171000	5187250016	1874	1874	1874	1874	0
143	20240110	170900	5187250016	1874	1874	1874	1874	0
144	20240110	170800	5187250016	1874	1874	1874	1874	0
145	20240110	170700	5187250016	1874	1874	1874	1874	0
146	20240110	170600	5187250016	1874	1874	1874	1874	0
147	20240110	170500	5187250016	1874	1874	1874	1874	0
148	20240110	170400	5187250016	1874	1874	1874	1874	0
149	20240110	170300	5187250016	1874	1874	1874	1874	0
150	20240110	170200	5187250016	1874	1874	1874	1874	0
151	20240110	170100	5187250016	1874	1874	1874	1874	0
152	20240110	170000	5187250016	1874	1874	1874	1874	25084
153	20240110	165900	5187250016	1874	1874	1874	1874	0
154	20240110	165800	5187250016	1874	1874	1874	1874	0
155	20240110	165700	5187250016	1874	1874	1874	1874	0
156	20240110	165600	5187250016	1874	1874	1874	1874	0
157	20240110	165500	5187250016	1874	1874	1874	1874	0
158	20240110	165400	5187250016	1874	1874	1874	1874	0
159	20240110	165300	5187250016	1874	1874	1874	1874	0
160	20240110	165200	5187250016	1874	1874	1874	1874	0
161	20240110	165100	5187250016	1874	1874	1874	1874	0
162	20240110	165000	5187250016	1874	1874	1874	1874	0
163	20240110	164900	5187250016	1874	1874	1874	1874	0
164	20240110	164800	5187250016	1874	1874	1874	1874	0
165	20240110	164700	5187250016	1874	1874	1874	1874	0
166	20240110	164600	5187250016	1874	1874	1874	1874	0
167	20240110	164500	5187250016	1874	1874	1874	1874	0
168	20240110	164400	5187250016	1874	1874	1874	1874	0
169	20240110	164300	5187250016	1874	1874	1874	1874	0
170	20240110	164200	5187250016	1874	1874	1874	1874	0
171	20240110	164100	5187250016	1874	1874	1874	1874	0
172	20240110	164000	5187250016	1874	1874	1874	1874	0
173	20240110	163900	5187250016	1874	1874	1874	1874	0
174	20240110	163800	5187250016	1874	1874	1874	1874	0
175	20240110	163700	5187250016	1874	1874	1874	1874	0
176	20240110	163600	5187250016	1874	1874	1874	1874	0
177	20240110	163500	5187250016	1874	1874	1874	1874	0
178	20240110	163400	5187250016	1874	1874	1874	1874	0
179	20240110	163300	5187250016	1874	1874	1874	1874	0
180	20240110	163200	5187250016	1874	1874	1874	1874	0
181	20240110	163100	5187250016	1874	1874	1874	1874	0
182	20240110	163000	5187250016	1874	1874	1874	1874	25084
183	20240110	162900	5187250016	1874	1874	1874	1874	0
184	20240110	162800	5187250016	1874	1874	1874	1874	0
185	20240110	162700	5187250016	1874	1874	1874	1874	0
186	20240110	162600	5187250016	1874	1874	1874	1874	0
187	20240110	162500	5187250016	1874	1874	1874	1874	0
188	20240110	162400	5187250016	1874	1874	1874	1874	0
189	20240110	162300	5187250016	1874	1874	1874	1874	0
190	20240110	162200	5187250016	1874	1874	1874	1874	0
191	20240110	162100	5187250016	1874	1874	1874	1874	0
192	20240110	162000	5187250016	1874	1874	1874	1874	0
193	20240110	161900	5187250016	1874	1874	1874	1874	0
194	20240110	161800	5187250016	1874	1874	1874	1874	0
195	20240110	161700	5187250016	1874	1874	1874	1874	0
196	20240110	161600	5187250016	1874	1874	1874	1874	0
197	20240110	161500	5187250016	1874	1874	1874	1874	0
198	20240110	161400	5187250016	1874	1874	1874	1874	0
199	20240110	161300	5187250016	1874	1874	1874	1874	0
200	20240110	161200	5187250016	1874	1874	1874	1874	0
201	20240110	161100	5187250016	1874	1874	1874	1874	0
202	20240110	161000	5187250016	1874	1874	1874	1874	0
203	20240110	160900	5187250016	1874	1874	1874	1874	0
204	20240110	160800	5187250016	1874	1874	1874	1874	0
205	20240110	160700	5187250016	1874	1874	1874	1874	0
206	20240110	160600	5187250016	1874	1874	1874	1874	0
207	20240110	160500	5187250016	1874	1874	1874	1874	0
208	20240110	160400	5187250016	1874	1874	1874	1874	0
209	20240110	160300	5187250016	1874	1874	1874	1874	0
210	20240110	160200	5187250016	1874	1874	1874	1874	0
211	20240110	160100	5187250016	1874	1874	1874	1874	0
212	20240110	160000	5187250016	1874	1874	1874	1874	25084
213	20240110	155900	5187250016	1874	1874	1874	1874	0
214	20240110	155800	5187250016	1874	1874	1874	1874	0
215	20240110	155700	5187250016	1874	1874	1874	1874	0
216	20240110	155600	5187250016	1874	1874	1874	1874	0
217	20240110	155500	5187250016	1874	1874	1874	1874	0
218	20240110	155400	5187250016	1874	1874	1874	1874	0
219	20240110	155300	5187250016	1874	1874	1874	1874	0
220	20240110	155200	5187250016	1874	1874	1874	1874	0
221	20240110	155100	5187250016	1874	1874	1874	1874	0
222	20240110	155000	5187250016	1874	1874	1874	1874	0
223	20240110	154900	5187250016	1874	1874	1874	1874	0
224	20240110	154800	5187250016	1874	1874	1874	1874	0
225	20240110	154700	5187250016	1874	1874	1874	1874	0
226	20240110	154600	5187250016	1874	1874	1874	1874	0
227	20240110	154500	5187250016	1874	1874	1874	1874	0
228	20240110	154400	5187250016	1874	1874	1874	1874	0
229	20240110	154300	5187250016	1874	1874	1874	1874	0
230	20240110	154200	5187250016	1874	1874	1874	1874	0
231	20240110	154100	5187250016	1874	1874	1874	1874	0
232	20240110	154000	5187250016	1874	1874	1874	1874	0
233	20240110	153900	5187250016	1874	1874	1874	1874	0
234	20240110	153800	5187250016	1874	1874	1874	1874	0
235	20240110	153700	5187250016	1874	1874	1874	1874	0
236	20240110	153600	5187250016	1874	1874	1874	1874	0
237	20240110	153500	5187250016	1874	1874	1874	1874	0
238	20240110	153400	5187250016	1874	1874	1874	1874	0
239	20240110	153300	5187250016	1874	1874	1874	1874	0
240	20240110	153200	5187250016	1874	1874	1874	1874	0
241	20240110	153100	5187250016	1874	1874	1874	1874	0
242	20240110	153000	5187250016	1874	1874	1874	1874	50168
243	20240110	152900	5140242600	1872	1872	1872	1872	0
244	20240110	152800	5140242600	1872	1872	1872	1872	0
245	20240110	152700	5140242600	1872	1872	1872	1872	0
246	20240110	152600	5140242600	1872	1872	1872	1872	0
247	20240110	152500	5140242600	1872	1872	1872	1872	0
248	20240110	152400	5140242600	1872	1872	1872	1872	0
249	20240110	152300	5140242600	1872	1872	1872	1872	0
250	20240110	152200	5140242600	1872	1872	1872	1872	0
251	20240110	152100	5140242600	1872	1872	1872	1872	0
252	20240110	152000	5140242600	1872	1872	1872	1872	0
253	20240110	151900	5140242600	1872	1870	1872	1866	4856
254	20240110	151800	5131166219	1870	1868	1871	1865	5794
255	20240110	151700	5120349493	1871	1872	1872	1871	214
256	20240110	151600	5119948996	1872	1871	1873	1866	9715
257	20240110	151500	5101793612	1872	1872	1873	1872	1080
258	20240110	151400	5099771849	1872	1872	1874	1872	900
259	20240110	151300	5098087041	1872	1874	1875	1872	1140
260	20240110	151200	5095950442	1874	1874	1875	1874	2099
261	20240110	151100	5092016913	1875	1876	1876	1874	5847
262	20240110	151000	5081054595	1877	1874	1877	1874	2365
263	20240110	150900	5076620530	1874	1874	1874	1871	1354
264	20240110	150800	5074083434	1874	1875	1875	1873	237
265	20240110	150700	5073639253	1875	1874	1875	1874	59
266	20240110	150600	5073528631	1875	1874	1875	1868	2367
267	20240110	150500	5069092789	1874	1875	1877	1874	1257
268	20240110	150400	5066735090	1876	1868	1876	1866	1476
269	20240110	150300	5063971888	1867	1866	1867	1865	2582
270	20240110	150200	5059153404	1867	1867	1867	1865	943
271	20240110	150100	5057394436	1867	1867	1867	1866	517
272	20240110	150000	5056429574	1867	1867	1868	1860	12453
273	20240110	145900	5033230415	1869	1867	1869	1865	7360
274	20240110	145800	5019499792	1867	1869	1869	1867	840
275	20240110	145700	5017931444	1870	1865	1870	1865	1677
276	20240110	145600	5014803814	1865	1871	1873	1865	8774
277	20240110	145500	4998403628	1871	1870	1871	1869	760
278	20240110	145400	4996982974	1871	1873	1873	1869	8200
279	20240110	145300	4981645140	1872	1872	1873	1870	4134
280	20240110	145200	4973910912	1871	1871	1873	1870	3963
281	20240110	145100	4966496328	1873	1874	1875	1871	5257
282	20240110	145000	4956655953	1874	1875	1875	1873	1434
283	20240110	144900	4953969925	1875	1879	1882	1874	13019
284	20240110	144800	4929541014	1879	1879	1883	1879	1172
285	20240110	144700	4927336582	1883	1881	1883	1878	8220
286	20240110	144600	4911858569	1883	1883	1884	1878	1324
287	20240110	144500	4909369859	1879	1880	1884	1879	5177
288	20240110	144400	4899636507	1880	1879	1880	1879	1060
289	20240110	144300	4897644758	1878	1876	1878	1876	1167
290	20240110	144200	4895454049	1876	1876	1876	1876	14
291	20240110	144100	4895427785	1876	1873	1876	1873	3362
292	20240110	144000	4889127733	1875	1875	1875	1874	2470
293	20240110	143900	4884497347	1875	1876	1876	1875	677
294	20240110	143800	4883227795	1875	1873	1875	1873	822
295	20240110	143700	4881686991	1874	1872	1874	1872	2487
296	20240110	143600	4877029780	1872	1873	1874	1870	2187
297	20240110	143500	4872937126	1874	1871	1878	1871	1047
298	20240110	143400	4870977516	1871	1871	1878	1867	3112
299	20240110	143300	4865157837	1871	1869	1871	1867	1561
300	20240110	143200	4862239319	1866	1866	1866	1863	7495
301	20240110	143100	4848266254	1866	1871	1871	1866	6293
302	20240110	143000	4836506637	1871	1872	1873	1868	17575
303	20240110	142900	4803636746	1871	1883	1883	1871	50103
304	20240110	142800	4709527964	1880	1883	1883	1880	7204
305	20240110	142700	4695973799	1883	1884	1884	1882	2142
306	20240110	142600	4691941891	1881	1880	1882	1880	6919
307	20240110	142500	4678931189	1880	1884	1884	1880	29328
308	20240110	142400	4623727339	1884	1885	1886	1884	9964
309	20240110	142300	4604945132	1885	1890	1890	1885	5903
310	20240110	142200	4593810178	1892	1887	1892	1887	668
311	20240110	142100	4592548241	1887	1890	1890	1886	1565
312	20240110	142000	4589593646	1892	1887	1893	1885	5560
313	20240110	141900	4579085428	1885	1885	1887	1883	6740
314	20240110	141800	4566389272	1886	1886	1887	1884	3804
315	20240110	141700	4559217513	1886	1885	1887	1885	2503
316	20240110	141600	4554495307	1888	1888	1893	1883	16715
317	20240110	141500	4522988132	1894	1889	1896	1885	9602
318	20240110	141400	4504880533	1896	1889	1900	1885	24225
319	20240110	141300	4459185745	1889	1904	1904	1886	69968
320	20240110	141200	4326695681	1904	1904	1911	1903	7358
321	20240110	141100	4312671715	1904	1908	1915	1904	11584
322	20240110	141000	4290590766	1911	1907	1911	1904	3164
323	20240110	140900	4284557166	1908	1908	1908	1901	18153
324	20240110	140800	4249985642	1908	1900	1908	1899	15096
325	20240110	140700	4221271898	1901	1914	1922	1901	44103
326	20240110	140600	4137118837	1910	1920	1925	1910	53193
327	20240110	140500	4035264785	1917	1912	1932	1909	53067
328	20240110	140400	3933284048	1913	1936	1942	1905	105409
329	20240110	140300	3730840175	1937	1899	1945	1899	201680
330	20240110	140200	3343223530	1899	1901	1901	1896	1393
331	20240110	140100	3340580592	1900	1893	1901	1893	2962
332	20240110	140000	3334956724	1892	1893	1902	1891	6502
333	20240110	135900	3322631663	1893	1890	1893	1890	1788
334	20240110	135800	3319248833	1889	1895	1895	1889	5675
335	20240110	135700	3308513851	1900	1895	1900	1895	2258
336	20240110	135600	3304223656	1900	1896	1900	1895	6233
337	20240110	135500	3292409526	1897	1902	1902	1897	3663
338	20240110	135400	3285455706	1903	1898	1903	1898	897
339	20240110	135300	3283749830	1898	1899	1899	1898	2756
340	20240110	135200	3278518341	1898	1903	1903	1898	51
341	20240110	135100	3278421531	1898	1903	1903	1898	660
342	20240110	135000	3277166341	1904	1898	1904	1898	2084
343	20240110	134900	3273204507	1900	1899	1903	1898	1635
344	20240110	134800	3270101224	1899	1902	1902	1899	11922
345	20240110	134700	3247444073	1904	1905	1905	1901	384
346	20240110	134600	3246713130	1901	1903	1905	1901	3451
347	20240110	134500	3240146266	1905	1905	1905	1905	1916
348	20240110	134400	3236496286	1907	1906	1908	1905	1091
349	20240110	134300	3234416754	1907	1910	1910	1906	7714
350	20240110	134200	3219699213	1911	1911	1911	1909	8360
351	20240110	134100	3203728904	1912	1905	1913	1905	25656
352	20240110	134000	3154748508	1905	1901	1907	1900	21549
353	20240110	133900	3113726250	1900	1901	1901	1896	21303
354	20240110	133800	3073230252	1901	1896	1901	1896	2418
355	20240110	133700	3068639654	1896	1896	1896	1896	40
356	20240110	133600	3068563814	1895	1903	1903	1895	915
357	20240110	133500	3066827084	1903	1899	1903	1899	1222
358	20240110	133400	3064502078	1904	1895	1904	1895	7173
359	20240110	133300	3050865278	1895	1896	1900	1894	14184
360	20240110	133200	3023942322	1896	1893	1896	1892	2888
361	20240110	133100	3018475422	1894	1894	1894	1894	561
362	20240110	133000	3017412888	1897	1897	1899	1895	2496
363	20240110	132900	3012677682	1899	1907	1907	1897	2734
364	20240110	132800	3007479021	1906	1891	1906	1890	21792
365	20240110	132700	2966088021	1893	1891	1893	1890	2756
366	20240110	132600	2960871256	1890	1892	1893	1890	1747
367	20240110	132500	2957566517	1892	1890	1892	1890	740
368	20240110	132400	2956167643	1890	1889	1890	1886	490
369	20240110	132300	2955242707	1889	1886	1889	1886	3575
370	20240110	132200	2948498250	1887	1891	1891	1887	517
371	20240110	132100	2947522662	1896	1896	1896	1896	1186
372	20240110	132000	2945274006	1896	1890	1896	1886	4128
373	20240110	131900	2937478257	1890	1888	1890	1888	25
374	20240110	131800	2937431053	1888	1888	1888	1888	332
375	20240110	131700	2936804237	1889	1897	1897	1888	329
376	20240110	131600	2936181169	1897	1896	1897	1886	697
377	20240110	131500	2934859569	1885	1888	1888	1885	4398
378	20240110	131400	2926562025	1896	1896	1896	1896	1
379	20240110	131300	2926560129	1889	1896	1897	1887	2439
380	20240110	131200	2921936068	1887	1896	1896	1887	1440
381	20240110	131100	2919209788	1896	1888	1896	1887	2972
382	20240110	131000	2913599301	1896	1886	1896	1886	490
383	20240110	130900	2912674261	1896	1890	1897	1883	131
384	20240110	130800	2912426978	1890	1883	1890	1883	209
385	20240110	130700	2912032732	1886	1886	1886	1881	11163
386	20240110	130600	2891012105	1886	1887	1888	1886	1914
387	20240110	130500	2887400883	1888	1897	1897	1888	4696
388	20240110	130400	2878527676	1897	1897	1897	1897	17
389	20240110	130300	2878495427	1891	1897	1897	1891	1201
390	20240110	130200	2876221709	1892	1898	1898	1892	301
391	20240110	130100	2875650417	1891	1895	1895	1891	2848
392	20240110	130000	2870261464	1894	1896	1898	1894	2393
393	20240110	125900	2865727785	1898	1895	1898	1895	252
394	20240110	125800	2865250065	1895	1893	1899	1893	585
395	20240110	125700	2864139204	1899	1897	1899	1892	4486
396	20240110	125600	2855631953	1900	1900	1900	1900	0
397	20240110	125500	2855631953	1900	1898	1900	1897	1899
398	20240110	125400	2852028502	1898	1900	1900	1897	1529
399	20240110	125300	2849126852	1900	1901	1901	1900	840
400	20240110	125200	2847530742	1900	1903	1903	1900	2175
401	20240110	125100	2843394288	1904	1903	1904	1903	280
402	20240110	125000	2842861443	1905	1905	1905	1905	710
403	20240110	124900	2841508893	1905	1906	1906	1903	2263
404	20240110	124800	2837196828	1907	1906	1907	1905	1453
405	20240110	124700	2834427611	1906	1905	1908	1905	3440
406	20240110	124600	2827872468	1905	1906	1909	1902	3868
407	20240110	124500	2820505159	1910	1897	1910	1896	40545
408	20240110	124400	2743306649	1898	1896	1899	1896	4214
409	20240110	124300	2735312288	1896	1893	1896	1893	4507
410	20240110	124200	2726774486	1896	1893	1896	1893	3505
411	20240110	124100	2720133103	1895	1894	1896	1893	1029
412	20240110	124000	2718183940	1896	1892	1898	1892	7072
413	20240110	123900	2704765875	1899	1892	1899	1892	3039
414	20240110	123800	2698998869	1897	1885	1898	1885	14966
415	20240110	123700	2670651117	1888	1884	1888	1884	2476
416	20240110	123600	2665981230	1884	1883	1885	1883	956
417	20240110	123500	2664179878	1885	1883	1885	1883	7036
418	20240110	123400	2650922052	1884	1884	1884	1882	1808
419	20240110	123300	2647518312	1885	1886	1886	1883	10305
420	20240110	123200	2628098720	1887	1889	1890	1887	5635
421	20240110	123100	2617457562	1889	1891	1892	1889	6941
422	20240110	123000	2604339068	1892	1895	1896	1892	3007
423	20240110	122900	2598646186	1896	1897	1897	1895	5424
424	20240110	122800	2588361873	1898	1897	1898	1897	120
425	20240110	122700	2588134218	1897	1897	1898	1897	2871
426	20240110	122600	2582687312	1897	1896	1897	1896	9
427	20240110	122500	2582670247	1896	1897	1897	1896	3156
428	20240110	122400	2576683605	1897	1897	1897	1897	426
429	20240110	122300	2575875483	1898	1898	1898	1898	1
430	20240110	122200	2575873585	1896	1899	1899	1896	53
431	20240110	122100	2575773094	1896	1900	1900	1896	808
432	20240110	122000	2574238292	1895	1896	1900	1895	6503
433	20240110	121900	2561909671	1897	1900	1900	1896	29
434	20240110	121800	2561854672	1897	1898	1900	1897	10005
435	20240110	121700	2542848732	1898	1899	1899	1894	3
436	20240110	121600	2542843041	1900	1892	1900	1890	3271
437	20240110	121500	2536650894	1901	1902	1902	1890	23706
438	20240110	121400	2491704054	1901	1901	1901	1901	1186
439	20240110	121300	2489449468	1903	1903	1903	1901	1923
440	20240110	121200	2485791357	1902	1902	1903	1902	1867
441	20240110	121100	2482238666	1903	1902	1904	1902	1119
442	20240110	121000	2480109314	1902	1908	1908	1900	17930
443	20240110	120900	2445976879	1908	1906	1908	1906	2169
444	20240110	120800	2441838451	1907	1908	1908	1907	5860
445	20240110	120700	2430659841	1908	1910	1912	1908	4653
446	20240110	120600	2421779099	1910	1910	1913	1910	6461
447	20240110	120500	2409429763	1913	1914	1914	1907	4324
448	20240110	120400	2401162833	1915	1912	1915	1912	18899
449	20240110	120300	2365008332	1912	1906	1912	1906	33239
450	20240110	120200	2301518907	1909	1907	1909	1903	20473
451	20240110	120100	2262452957	1907	1904	1908	1901	20573
452	20240110	120000	2223237298	1905	1904	1905	1902	9683
453	20240110	115900	2204798909	1904	1900	1904	1900	18169
454	20240110	115800	2170253085	1899	1892	1899	1892	10628
455	20240110	115700	2150094288	1892	1889	1892	1887	9187
456	20240110	115600	2132733556	1889	1890	1890	1889	33
457	20240110	115500	2132671215	1890	1886	1890	1886	24
458	20240110	115400	2132625947	1886	1885	1886	1885	583
459	20240110	115300	2131526656	1885	1887	1887	1885	2055
460	20240110	115200	2127649913	1890	1890	1890	1890	724
461	20240110	115100	2126281553	1890	1885	1890	1885	316
462	20240110	115000	2125685600	1890	1885	1890	1885	88
463	20240110	114900	2125519455	1890	1887	1890	1882	19120
464	20240110	114800	2089485418	1886	1887	1887	1886	1851
465	20240110	114700	2085992880	1890	1890	1890	1890	1397
466	20240110	114600	2083352550	1890	1887	1890	1886	715
467	20240110	114500	2082003394	1891	1891	1892	1886	3858
468	20240110	114400	2074714605	1891	1890	1891	1886	3993
469	20240110	114300	2067172284	1886	1891	1892	1885	10214
470	20240110	114200	2047886656	1892	1893	1894	1891	19333
471	20240110	114100	2011294802	1894	1895	1895	1893	5055
472	20240110	114000	2001718798	1895	1894	1895	1893	1233
473	20240110	113900	1999383581	1894	1894	1894	1894	905
474	20240110	113800	1997669511	1893	1894	1894	1893	273
475	20240110	113700	1997152490	1893	1894	1895	1893	1987
476	20240110	113600	1993390247	1894	1893	1894	1893	3750
477	20240110	113500	1986290321	1894	1892	1895	1891	5833
478	20240110	113400	1975249725	1894	1896	1900	1893	4432
479	20240110	113300	1966854616	1895	1896	1900	1894	7836
480	20240110	113200	1952005594	1895	1902	1902	1895	17550
481	20240110	113100	1918692740	1901	1901	1902	1901	2509
482	20240110	113000	1913923129	1901	1900	1903	1900	4770
483	20240110	112900	1904853065	1900	1900	1904	1900	6976
484	20240110	112800	1891596520	1900	1900	1900	1899	11751
485	20240110	112700	1869269771	1900	1900	1900	1899	10267
486	20240110	112600	1849764238	1900	1902	1904	1900	5407
487	20240110	112500	1839488891	1904	1898	1904	1898	7274
488	20240110	112400	1825657395	1898	1907	1907	1898	13190
489	20240110	112300	1800559041	1907	1907	1908	1906	23411
490	20240110	112200	1755913543	1907	1904	1907	1903	9482
491	20240110	112100	1737850208	1904	1901	1904	1899	6198
492	20240110	112000	1726062895	1900	1896	1900	1896	9854
493	20240110	111900	1707349082	1896	1897	1899	1896	1755
494	20240110	111800	1704020175	1899	1896	1899	1894	2929
495	20240110	111700	1698468103	1895	1900	1900	1895	7326
496	20240110	111600	1684570429	1901	1896	1901	1896	3192
497	20240110	111500	1678503187	1895	1901	1901	1895	3287
498	20240110	111400	1672255506	1894	1892	1901	1892	5440
499	20240110	111300	1661930774	1892	1899	1899	1892	6057
500	20240110	111200	1650457146	1900	1905	1907	1900	23848
501	20240110	111100	1605085750	1905	1905	1909	1904	13556
502	20240110	111000	1579248126	1905	1906	1911	1901	26856
503	20240110	110900	1528028743	1906	1893	1907	1893	75914
504	20240110	110800	1383739792	1893	1888	1893	1888	22907
505	20240110	110700	1340426886	1887	1877	1887	1877	16493
506	20240110	110600	1309376900	1877	1877	1877	1876	6270
507	20240110	110500	1297608143	1877	1876	1877	1876	1999
508	20240110	110400	1293858018	1876	1872	1876	1872	2308
509	20240110	110300	1289529738	1873	1876	1876	1873	1739
510	20240110	110200	1286270089	1876	1873	1877	1873	1333
511	20240110	110100	1283769206	1877	1878	1878	1873	10321
512	20240110	110000	1264415437	1878	1875	1878	1875	704
513	20240110	105900	1263093925	1875	1876	1876	1874	8585
514	20240110	105800	1246993810	1876	1880	1880	1876	3312
515	20240110	105700	1240779450	1877	1880	1880	1876	2015
516	20240110	105600	1236997292	1876	1882	1882	1876	912
517	20240110	105500	1235280937	1880	1885	1885	1880	2205
518	20240110	105400	1231134842	1884	1880	1885	1880	2075
519	20240110	105300	1227228535	1886	1886	1886	1880	5813
520	20240110	105200	1216293403	1886	1880	1886	1880	10845
521	20240110	105100	1195839757	1880	1889	1889	1880	14835
522	20240110	105000	1167916346	1889	1887	1892	1887	12055
523	20240110	104900	1145139065	1881	1883	1890	1876	29196
524	20240110	104800	1090086457	1885	1881	1886	1881	20153
525	20240110	104700	1052129692	1881	1878	1881	1876	13605
526	20240110	104600	1026564016	1876	1877	1880	1876	7341
527	20240110	104500	1012773367	1877	1870	1879	1867	29232
528	20240110	104400	957946619	1872	1867	1872	1867	27616
529	20240110	104300	906304830	1865	1865	1869	1865	1158
530	20240110	104200	904144667	1865	1868	1869	1865	2186
531	20240110	104100	900063096	1868	1870	1870	1868	2173
532	20240110	104000	896003319	1870	1862	1870	1862	3959
533	20240110	103900	888605947	1869	1868	1869	1868	683
534	20240110	103800	887329470	1869	1861	1869	1861	27051
535	20240110	103700	836880048	1861	1861	1861	1861	1058
536	20240110	103600	834911110	1861	1861	1861	1861	108
537	20240110	103500	834710122	1855	1860	1860	1855	1461
538	20240110	103400	831994536	1860	1855	1860	1853	4280
539	20240110	103300	824058100	1860	1860	1860	1860	5402
540	20240110	103200	814010380	1860	1862	1864	1860	5593
541	20240110	103100	803606169	1860	1864	1864	1860	1302
542	20240110	103000	801181502	1865	1865	1865	1863	2073
543	20240110	102900	797315578	1865	1865	1865	1862	5282
544	20240110	102800	787468321	1865	1864	1867	1863	4972
545	20240110	102700	778192020	1864	1857	1864	1857	9196
546	20240110	102600	761080671	1857	1852	1858	1852	5175
547	20240110	102500	751478208	1851	1851	1851	1851	550
548	20240110	102400	750460158	1851	1851	1851	1851	272
549	20240110	102300	749956686	1851	1851	1851	1851	87
550	20240110	102200	749795649	1851	1849	1851	1846	5142
551	20240110	102100	740300614	1849	1846	1849	1846	4213
552	20240110	102000	732512147	1843	1843	1843	1843	0
553	20240110	101900	732512147	1843	1843	1843	1843	0
554	20240110	101800	732512147	1843	1839	1843	1839	12862
555	20240110	101700	708813223	1838	1837	1838	1836	944
556	20240110	101600	707078633	1836	1839	1839	1836	1040
557	20240110	101500	705166473	1839	1839	1839	1838	3146
558	20240110	101400	699381252	1839	1839	1839	1839	1429
559	20240110	101300	696753321	1840	1842	1842	1839	4473
560	20240110	101200	688523480	1842	1844	1844	1842	10307
561	20240110	101100	669526674	1845	1845	1845	1845	169
562	20240110	101000	669214869	1844	1843	1844	1843	39
563	20240110	100900	669142978	1843	1844	1844	1843	585
564	20240110	100800	668064323	1844	1845	1845	1843	2225
565	20240110	100700	663962541	1845	1845	1845	1844	1990
566	20240110	100600	660291006	1845	1848	1848	1845	5667
567	20240110	100500	649818393	1848	1849	1849	1848	6797
568	20240110	100400	637254180	1848	1842	1848	1840	2421
569	20240110	100300	632784945	1847	1849	1849	1840	270
570	20240110	100200	632286186	1849	1836	1849	1836	261
571	20240110	100100	631806636	1837	1829	1837	1828	5641
572	20240110	100000	621480050	1829	1829	1831	1829	3142
573	20240110	095900	615731493	1830	1837	1837	1820	29268
574	20240110	095800	562113237	1837	1839	1840	1837	7999
575	20240110	095700	547402911	1839	1848	1849	1839	16004
576	20240110	095600	517892585	1849	1851	1851	1849	13088
577	20240110	095500	493679973	1851	1854	1854	1851	2956
578	20240110	095400	488207692	1851	1856	1857	1851	12956
579	20240110	095300	464190082	1856	1854	1856	1854	1946
580	20240110	095200	460581013	1854	1855	1855	1854	368
581	20240110	095100	459898561	1855	1855	1855	1855	260
582	20240110	095000	459416261	1855	1855	1855	1853	73
583	20240110	094900	459280848	1853	1854	1855	1853	1453
584	20240110	094800	456587343	1854	1854	1855	1854	4062
585	20240110	094700	449054227	1854	1853	1855	1853	259
586	20240110	094600	448573962	1853	1853	1855	1853	1677
587	20240110	094500	445465478	1853	1855	1855	1853	3065
588	20240110	094400	439780901	1856	1858	1859	1855	1784
589	20240110	094300	436467650	1858	1857	1859	1855	723
590	20240110	094200	435124927	1855	1858	1858	1855	1652
591	20240110	094100	432059321	1858	1860	1860	1858	1022
592	20240110	094000	430159668	1860	1859	1860	1857	3150
593	20240110	093900	424303442	1857	1860	1860	1857	2066
594	20240110	093800	420462474	1860	1860	1861	1860	231
595	20240110	093700	420032791	1861	1858	1861	1858	751
596	20240110	093600	418636380	1862	1856	1862	1855	877
597	20240110	093500	417007938	1856	1859	1864	1856	5844
598	20240110	093400	406146605	1859	1864	1864	1859	12822
599	20240110	093300	382291967	1864	1864	1864	1863	2596
600	20240110	093200	377453024	1864	1864	1864	1864	23
601	20240110	093100	377410152	1864	1868	1868	1864	838
602	20240110	093000	375846491	1869	1870	1870	1861	3161
603	20240110	092900	369938612	1870	1865	1870	1860	26417
604	20240110	092800	320605444	1865	1860	1865	1860	14895
605	20240110	092700	292865373	1861	1859	1861	1859	2100
606	20240110	092600	288960593	1860	1862	1862	1860	2209
607	20240110	092500	284849788	1862	1861	1862	1861	5259
608	20240110	092400	275061421	1861	1863	1863	1857	4701
609	20240110	092300	266326986	1863	1861	1864	1858	6126
610	20240110	092200	254916172	1861	1851	1861	1851	11477
611	20240110	092100	233632409	1848	1851	1851	1848	4126
612	20240110	092000	225997019	1851	1850	1851	1848	7185
613	20240110	091900	212710069	1851	1851	1851	1849	1177
614	20240110	091800	210531448	1851	1848	1851	1845	6543
615	20240110	091700	198429894	1844	1843	1847	1843	3006
616	20240110	091600	192886842	1843	1849	1849	1841	817
617	20240110	091500	191382531	1840	1849	1849	1840	5302
618	20240110	091400	181621674	1840	1854	1856	1840	6802
619	20240110	091300	169049958	1856	1855	1856	1850	2127
620	20240110	091200	165111269	1855	1854	1855	1850	2386
621	20240110	091100	160687455	1850	1850	1855	1837	15294
622	20240110	091000	132487596	1850	1847	1858	1847	2677
623	20240110	090900	127534783	1846	1854	1864	1846	3386
624	20240110	090800	121258884	1854	1865	1865	1844	6376
625	20240110	090700	109455368	1865	1866	1866	1853	3463
626	20240110	090600	103029311	1855	1851	1869	1851	4802
627	20240110	090500	94096074	1851	1854	1854	1850	8955
628	20240110	090400	77519347	1851	1851	1854	1851	3789
629	20240110	090300	70505873	1851	1860	1860	1851	5841
630	20240110	090200	59666127	1861	1871	1871	1861	4976
631	20240110	090100	50393122	1872	1872	1872	1860	6795
632	20240110	090000	37718541	1872	1870	1873	1851	19495