KissMeData/234100/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204900	1398997411	1884	1884	1884	1884	15760
3	20240117	204800	1398997411	1884	1884	1884	1884	0
4	20240117	204700	1398997411	1884	1884	1884	1884	0
5	20240117	204600	1398997411	1884	1884	1884	1884	0
6	20240117	204500	1398997411	1884	1884	1884	1884	0
7	20240117	204400	1398997411	1884	1884	1884	1884	0
8	20240117	204300	1398997411	1884	1884	1884	1884	0
9	20240117	204200	1398997411	1884	1884	1884	1884	0
10	20240117	204100	1398997411	1884	1884	1884	1884	0
11	20240117	204000	1398997411	1884	1884	1884	1884	0
12	20240117	203900	1398997411	1884	1884	1884	1884	0
13	20240117	203800	1398997411	1884	1884	1884	1884	0
14	20240117	203700	1398997411	1884	1884	1884	1884	0
15	20240117	203600	1398997411	1884	1884	1884	1884	0
16	20240117	203500	1398997411	1884	1884	1884	1884	0
17	20240117	203400	1398997411	1884	1884	1884	1884	0
18	20240117	203300	1398997411	1884	1884	1884	1884	0
19	20240117	203200	1398997411	1884	1884	1884	1884	0
20	20240117	203100	1398997411	1884	1884	1884	1884	0
21	20240117	203000	1398997411	1884	1884	1884	1884	0
22	20240117	202900	1398997411	1884	1884	1884	1884	0
23	20240117	202800	1398997411	1884	1884	1884	1884	0
24	20240117	202700	1398997411	1884	1884	1884	1884	0
25	20240117	202600	1398997411	1884	1884	1884	1884	0
26	20240117	202500	1398997411	1884	1884	1884	1884	0
27	20240117	202400	1398997411	1884	1884	1884	1884	0
28	20240117	202300	1398997411	1884	1884	1884	1884	0
29	20240117	202200	1398997411	1884	1884	1884	1884	0
30	20240117	202100	1398997411	1884	1884	1884	1884	0
31	20240117	202000	1398997411	1884	1884	1884	1884	0
32	20240117	201900	1398997411	1884	1884	1884	1884	15760
33	20240117	201800	1398997411	1884	1884	1884	1884	0
34	20240117	201700	1398997411	1884	1884	1884	1884	0
35	20240117	201600	1398997411	1884	1884	1884	1884	0
36	20240117	201500	1398997411	1884	1884	1884	1884	0
37	20240117	201400	1398997411	1884	1884	1884	1884	0
38	20240117	201300	1398997411	1884	1884	1884	1884	0
39	20240117	201200	1398997411	1884	1884	1884	1884	0
40	20240117	201100	1398997411	1884	1884	1884	1884	0
41	20240117	201000	1398997411	1884	1884	1884	1884	0
42	20240117	200900	1398997411	1884	1884	1884	1884	0
43	20240117	200800	1398997411	1884	1884	1884	1884	0
44	20240117	200700	1398997411	1884	1884	1884	1884	0
45	20240117	200600	1398997411	1884	1884	1884	1884	0
46	20240117	200500	1398997411	1884	1884	1884	1884	0
47	20240117	200400	1398997411	1884	1884	1884	1884	0
48	20240117	200300	1398997411	1884	1884	1884	1884	0
49	20240117	200200	1398997411	1884	1884	1884	1884	0
50	20240117	200100	1398997411	1884	1884	1884	1884	0
51	20240117	200000	1398997411	1884	1884	1884	1884	0
52	20240117	195900	1398997411	1884	1884	1884	1884	0
53	20240117	195800	1398997411	1884	1884	1884	1884	0
54	20240117	195700	1398997411	1884	1884	1884	1884	0
55	20240117	195600	1398997411	1884	1884	1884	1884	0
56	20240117	195500	1398997411	1884	1884	1884	1884	0
57	20240117	195400	1398997411	1884	1884	1884	1884	0
58	20240117	195300	1398997411	1884	1884	1884	1884	0
59	20240117	195200	1398997411	1884	1884	1884	1884	0
60	20240117	195100	1398997411	1884	1884	1884	1884	0
61	20240117	195000	1398997411	1884	1884	1884	1884	0
62	20240117	194900	1398997411	1884	1884	1884	1884	15760
63	20240117	194800	1398997411	1884	1884	1884	1884	0
64	20240117	194700	1398997411	1884	1884	1884	1884	0
65	20240117	194600	1398997411	1884	1884	1884	1884	0
66	20240117	194500	1398997411	1884	1884	1884	1884	0
67	20240117	194400	1398997411	1884	1884	1884	1884	0
68	20240117	194300	1398997411	1884	1884	1884	1884	0
69	20240117	194200	1398997411	1884	1884	1884	1884	0
70	20240117	194100	1398997411	1884	1884	1884	1884	0
71	20240117	194000	1398997411	1884	1884	1884	1884	0
72	20240117	193900	1398997411	1884	1884	1884	1884	0
73	20240117	193800	1398997411	1884	1884	1884	1884	0
74	20240117	193700	1398997411	1884	1884	1884	1884	0
75	20240117	193600	1398997411	1884	1884	1884	1884	0
76	20240117	193500	1398997411	1884	1884	1884	1884	0
77	20240117	193400	1398997411	1884	1884	1884	1884	0
78	20240117	193300	1398997411	1884	1884	1884	1884	0
79	20240117	193200	1398997411	1884	1884	1884	1884	0
80	20240117	193100	1398997411	1884	1884	1884	1884	0
81	20240117	193000	1398997411	1884	1884	1884	1884	0
82	20240117	192900	1398997411	1884	1884	1884	1884	0
83	20240117	192800	1398997411	1884	1884	1884	1884	0
84	20240117	192700	1398997411	1884	1884	1884	1884	0
85	20240117	192600	1398997411	1884	1884	1884	1884	0
86	20240117	192500	1398997411	1884	1884	1884	1884	0
87	20240117	192400	1398997411	1884	1884	1884	1884	0
88	20240117	192300	1398997411	1884	1884	1884	1884	0
89	20240117	192200	1398997411	1884	1884	1884	1884	0
90	20240117	192100	1398997411	1884	1884	1884	1884	0
91	20240117	192000	1398997411	1884	1884	1884	1884	0
92	20240117	191900	1398997411	1884	1884	1884	1884	15760
93	20240117	191800	1398997411	1884	1884	1884	1884	0
94	20240117	191700	1398997411	1884	1884	1884	1884	0
95	20240117	191600	1398997411	1884	1884	1884	1884	0
96	20240117	191500	1398997411	1884	1884	1884	1884	0
97	20240117	191400	1398997411	1884	1884	1884	1884	0
98	20240117	191300	1398997411	1884	1884	1884	1884	0
99	20240117	191200	1398997411	1884	1884	1884	1884	0
100	20240117	191100	1398997411	1884	1884	1884	1884	0
101	20240117	191000	1398997411	1884	1884	1884	1884	0
102	20240117	190900	1398997411	1884	1884	1884	1884	0
103	20240117	190800	1398997411	1884	1884	1884	1884	0
104	20240117	190700	1398997411	1884	1884	1884	1884	0
105	20240117	190600	1398997411	1884	1884	1884	1884	0
106	20240117	190500	1398997411	1884	1884	1884	1884	0
107	20240117	190400	1398997411	1884	1884	1884	1884	0
108	20240117	190300	1398997411	1884	1884	1884	1884	0
109	20240117	190200	1398997411	1884	1884	1884	1884	0
110	20240117	190100	1398997411	1884	1884	1884	1884	0
111	20240117	190000	1398997411	1884	1884	1884	1884	0
112	20240117	185900	1398997411	1884	1884	1884	1884	0
113	20240117	185800	1398997411	1884	1884	1884	1884	0
114	20240117	185700	1398997411	1884	1884	1884	1884	0
115	20240117	185600	1398997411	1884	1884	1884	1884	0
116	20240117	185500	1398997411	1884	1884	1884	1884	0
117	20240117	185400	1398997411	1884	1884	1884	1884	0
118	20240117	185300	1398997411	1884	1884	1884	1884	0
119	20240117	185200	1398997411	1884	1884	1884	1884	0
120	20240117	185100	1398997411	1884	1884	1884	1884	0
121	20240117	185000	1398997411	1884	1884	1884	1884	0
122	20240117	184900	1398997411	1884	1884	1884	1884	15760
123	20240117	184800	1398997411	1884	1884	1884	1884	0
124	20240117	184700	1398997411	1884	1884	1884	1884	0
125	20240117	184600	1398997411	1884	1884	1884	1884	0
126	20240117	184500	1398997411	1884	1884	1884	1884	0
127	20240117	184400	1398997411	1884	1884	1884	1884	0
128	20240117	184300	1398997411	1884	1884	1884	1884	0
129	20240117	184200	1398997411	1884	1884	1884	1884	0
130	20240117	184100	1398997411	1884	1884	1884	1884	0
131	20240117	184000	1398997411	1884	1884	1884	1884	0
132	20240117	183900	1398997411	1884	1884	1884	1884	0
133	20240117	183800	1398997411	1884	1884	1884	1884	0
134	20240117	183700	1398997411	1884	1884	1884	1884	0
135	20240117	183600	1398997411	1884	1884	1884	1884	0
136	20240117	183500	1398997411	1884	1884	1884	1884	0
137	20240117	183400	1398997411	1884	1884	1884	1884	0
138	20240117	183300	1398997411	1884	1884	1884	1884	0
139	20240117	183200	1398997411	1884	1884	1884	1884	0
140	20240117	183100	1398997411	1884	1884	1884	1884	0
141	20240117	183000	1398997411	1884	1884	1884	1884	0
142	20240117	182900	1398997411	1884	1884	1884	1884	0
143	20240117	182800	1398997411	1884	1884	1884	1884	0
144	20240117	182700	1398997411	1884	1884	1884	1884	0
145	20240117	182600	1398997411	1884	1884	1884	1884	0
146	20240117	182500	1398997411	1884	1884	1884	1884	0
147	20240117	182400	1398997411	1884	1884	1884	1884	0
148	20240117	182300	1398997411	1884	1884	1884	1884	0
149	20240117	182200	1398997411	1884	1884	1884	1884	0
150	20240117	182100	1398997411	1884	1884	1884	1884	0
151	20240117	182000	1398997411	1884	1884	1884	1884	0
152	20240117	181900	1398997411	1884	1884	1884	1884	15760
153	20240117	181800	1398997411	1884	1884	1884	1884	0
154	20240117	181700	1398997411	1884	1884	1884	1884	0
155	20240117	181600	1398997411	1884	1884	1884	1884	0
156	20240117	181500	1398997411	1884	1884	1884	1884	0
157	20240117	181400	1398997411	1884	1884	1884	1884	0
158	20240117	181300	1398997411	1884	1884	1884	1884	0
159	20240117	181200	1398997411	1884	1884	1884	1884	0
160	20240117	181100	1398997411	1884	1884	1884	1884	0
161	20240117	181000	1398997411	1884	1884	1884	1884	0
162	20240117	180900	1398997411	1884	1884	1884	1884	0
163	20240117	180800	1398997411	1884	1884	1884	1884	0
164	20240117	180700	1398997411	1884	1884	1884	1884	0
165	20240117	180600	1398997411	1884	1884	1884	1884	0
166	20240117	180500	1398997411	1884	1884	1884	1884	0
167	20240117	180400	1398997411	1884	1884	1884	1884	0
168	20240117	180300	1398997411	1884	1884	1884	1884	0
169	20240117	180200	1398997411	1884	1884	1884	1884	0
170	20240117	180100	1398997411	1884	1884	1884	1884	0
171	20240117	180000	1398997411	1884	1884	1884	1884	0
172	20240117	175900	1398997411	1884	1884	1884	1884	0
173	20240117	175800	1398997411	1884	1884	1884	1884	0
174	20240117	175700	1398997411	1884	1884	1884	1884	0
175	20240117	175600	1398997411	1884	1884	1884	1884	0
176	20240117	175500	1398997411	1884	1884	1884	1884	0
177	20240117	175400	1398997411	1884	1884	1884	1884	0
178	20240117	175300	1398997411	1884	1884	1884	1884	0
179	20240117	175200	1398997411	1884	1884	1884	1884	0
180	20240117	175100	1398997411	1884	1884	1884	1884	0
181	20240117	175000	1398997411	1884	1884	1884	1884	0
182	20240117	174900	1398997411	1884	1884	1884	1884	15760
183	20240117	174800	1398997411	1884	1884	1884	1884	0
184	20240117	174700	1398997411	1884	1884	1884	1884	0
185	20240117	174600	1398997411	1884	1884	1884	1884	0
186	20240117	174500	1398997411	1884	1884	1884	1884	0
187	20240117	174400	1398997411	1884	1884	1884	1884	0
188	20240117	174300	1398997411	1884	1884	1884	1884	0
189	20240117	174200	1398997411	1884	1884	1884	1884	0
190	20240117	174100	1398997411	1884	1884	1884	1884	0
191	20240117	174000	1398997411	1884	1884	1884	1884	0
192	20240117	173900	1398997411	1884	1884	1884	1884	0
193	20240117	173800	1398997411	1884	1884	1884	1884	0
194	20240117	173700	1398997411	1884	1884	1884	1884	0
195	20240117	173600	1398997411	1884	1884	1884	1884	0
196	20240117	173500	1398997411	1884	1884	1884	1884	0
197	20240117	173400	1398997411	1884	1884	1884	1884	0
198	20240117	173300	1398997411	1884	1884	1884	1884	0
199	20240117	173200	1398997411	1884	1884	1884	1884	0
200	20240117	173100	1398997411	1884	1884	1884	1884	0
201	20240117	173000	1398997411	1884	1884	1884	1884	0
202	20240117	172900	1398997411	1884	1884	1884	1884	0
203	20240117	172800	1398997411	1884	1884	1884	1884	0
204	20240117	172700	1398997411	1884	1884	1884	1884	0
205	20240117	172600	1398997411	1884	1884	1884	1884	0
206	20240117	172500	1398997411	1884	1884	1884	1884	0
207	20240117	172400	1398997411	1884	1884	1884	1884	0
208	20240117	172300	1398997411	1884	1884	1884	1884	0
209	20240117	172200	1398997411	1884	1884	1884	1884	0
210	20240117	172100	1398997411	1884	1884	1884	1884	0
211	20240117	172000	1398997411	1884	1884	1884	1884	0
212	20240117	171900	1398997411	1884	1884	1884	1884	15760
213	20240117	171800	1398997411	1884	1884	1884	1884	0
214	20240117	171700	1398997411	1884	1884	1884	1884	0
215	20240117	171600	1398997411	1884	1884	1884	1884	0
216	20240117	171500	1398997411	1884	1884	1884	1884	0
217	20240117	171400	1398997411	1884	1884	1884	1884	0
218	20240117	171300	1398997411	1884	1884	1884	1884	0
219	20240117	171200	1398997411	1884	1884	1884	1884	0
220	20240117	171100	1398997411	1884	1884	1884	1884	0
221	20240117	171000	1398997411	1884	1884	1884	1884	0
222	20240117	170900	1398997411	1884	1884	1884	1884	0
223	20240117	170800	1398997411	1884	1884	1884	1884	0
224	20240117	170700	1398997411	1884	1884	1884	1884	0
225	20240117	170600	1398997411	1884	1884	1884	1884	0
226	20240117	170500	1398997411	1884	1884	1884	1884	0
227	20240117	170400	1398997411	1884	1884	1884	1884	0
228	20240117	170300	1398997411	1884	1884	1884	1884	0
229	20240117	170200	1398997411	1884	1884	1884	1884	0
230	20240117	170100	1398997411	1884	1884	1884	1884	0
231	20240117	170000	1398997411	1884	1884	1884	1884	0
232	20240117	165900	1398997411	1884	1884	1884	1884	0
233	20240117	165800	1398997411	1884	1884	1884	1884	0
234	20240117	165700	1398997411	1884	1884	1884	1884	0
235	20240117	165600	1398997411	1884	1884	1884	1884	0
236	20240117	165500	1398997411	1884	1884	1884	1884	0
237	20240117	165400	1398997411	1884	1884	1884	1884	0
238	20240117	165300	1398997411	1884	1884	1884	1884	0
239	20240117	165200	1398997411	1884	1884	1884	1884	0
240	20240117	165100	1398997411	1884	1884	1884	1884	0
241	20240117	165000	1398997411	1884	1884	1884	1884	0
242	20240117	164900	1398997411	1884	1884	1884	1884	15760
243	20240117	164800	1398997411	1884	1884	1884	1884	0
244	20240117	164700	1398997411	1884	1884	1884	1884	0
245	20240117	164600	1398997411	1884	1884	1884	1884	0
246	20240117	164500	1398997411	1884	1884	1884	1884	0
247	20240117	164400	1398997411	1884	1884	1884	1884	0
248	20240117	164300	1398997411	1884	1884	1884	1884	0
249	20240117	164200	1398997411	1884	1884	1884	1884	0
250	20240117	164100	1398997411	1884	1884	1884	1884	0
251	20240117	164000	1398997411	1884	1884	1884	1884	0
252	20240117	163900	1398997411	1884	1884	1884	1884	0
253	20240117	163800	1398997411	1884	1884	1884	1884	0
254	20240117	163700	1398997411	1884	1884	1884	1884	0
255	20240117	163600	1398997411	1884	1884	1884	1884	0
256	20240117	163500	1398997411	1884	1884	1884	1884	0
257	20240117	163400	1398997411	1884	1884	1884	1884	0
258	20240117	163300	1398997411	1884	1884	1884	1884	0
259	20240117	163200	1398997411	1884	1884	1884	1884	0
260	20240117	163100	1398997411	1884	1884	1884	1884	0
261	20240117	163000	1398997411	1884	1884	1884	1884	0
262	20240117	162900	1398997411	1884	1884	1884	1884	0
263	20240117	162800	1398997411	1884	1884	1884	1884	0
264	20240117	162700	1398997411	1884	1884	1884	1884	0
265	20240117	162600	1398997411	1884	1884	1884	1884	0
266	20240117	162500	1398997411	1884	1884	1884	1884	0
267	20240117	162400	1398997411	1884	1884	1884	1884	0
268	20240117	162300	1398997411	1884	1884	1884	1884	0
269	20240117	162200	1398997411	1884	1884	1884	1884	0
270	20240117	162100	1398997411	1884	1884	1884	1884	0
271	20240117	162000	1398997411	1884	1884	1884	1884	0
272	20240117	161900	1398997411	1884	1884	1884	1884	15760
273	20240117	161800	1398997411	1884	1884	1884	1884	0
274	20240117	161700	1398997411	1884	1884	1884	1884	0
275	20240117	161600	1398997411	1884	1884	1884	1884	0
276	20240117	161500	1398997411	1884	1884	1884	1884	0
277	20240117	161400	1398997411	1884	1884	1884	1884	0
278	20240117	161300	1398997411	1884	1884	1884	1884	0
279	20240117	161200	1398997411	1884	1884	1884	1884	0
280	20240117	161100	1398997411	1884	1884	1884	1884	0
281	20240117	161000	1398997411	1884	1884	1884	1884	0
282	20240117	160900	1398997411	1884	1884	1884	1884	0
283	20240117	160800	1398997411	1884	1884	1884	1884	0
284	20240117	160700	1398997411	1884	1884	1884	1884	0
285	20240117	160600	1398997411	1884	1884	1884	1884	0
286	20240117	160500	1398997411	1884	1884	1884	1884	0
287	20240117	160400	1398997411	1884	1884	1884	1884	0
288	20240117	160300	1398997411	1884	1884	1884	1884	0
289	20240117	160200	1398997411	1884	1884	1884	1884	0
290	20240117	160100	1398997411	1884	1884	1884	1884	0
291	20240117	160000	1398997411	1884	1884	1884	1884	0
292	20240117	155900	1398997411	1884	1884	1884	1884	0
293	20240117	155800	1398997411	1884	1884	1884	1884	0
294	20240117	155700	1398997411	1884	1884	1884	1884	0
295	20240117	155600	1398997411	1884	1884	1884	1884	0
296	20240117	155500	1398997411	1884	1884	1884	1884	0
297	20240117	155400	1398997411	1884	1884	1884	1884	0
298	20240117	155300	1398997411	1884	1884	1884	1884	0
299	20240117	155200	1398997411	1884	1884	1884	1884	0
300	20240117	155100	1398997411	1884	1884	1884	1884	0
301	20240117	155000	1398997411	1884	1884	1884	1884	0
302	20240117	154900	1398997411	1884	1884	1884	1884	15760
303	20240117	154800	1398997411	1884	1884	1884	1884	0
304	20240117	154700	1398997411	1884	1884	1884	1884	0
305	20240117	154600	1398997411	1884	1884	1884	1884	0
306	20240117	154500	1398997411	1884	1884	1884	1884	0
307	20240117	154400	1398997411	1884	1884	1884	1884	0
308	20240117	154300	1398997411	1884	1884	1884	1884	0
309	20240117	154200	1398997411	1884	1884	1884	1884	0
310	20240117	154100	1398997411	1884	1884	1884	1884	0
311	20240117	154000	1398997411	1884	1884	1884	1884	0
312	20240117	153900	1398997411	1884	1884	1884	1884	0
313	20240117	153800	1398997411	1884	1884	1884	1884	0
314	20240117	153700	1398997411	1884	1884	1884	1884	0
315	20240117	153600	1398997411	1884	1884	1884	1884	0
316	20240117	153500	1398997411	1884	1884	1884	1884	0
317	20240117	153400	1398997411	1884	1884	1884	1884	0
318	20240117	153300	1398997411	1884	1884	1884	1884	0
319	20240117	153200	1398997411	1884	1884	1884	1884	0
320	20240117	153100	1398997411	1884	1884	1884	1884	0
321	20240117	153000	1398997411	1884	1884	1884	1884	15760
322	20240117	152900	1369305571	1887	1887	1887	1887	0
323	20240117	152800	1369305571	1887	1887	1887	1887	0
324	20240117	152700	1369305571	1887	1887	1887	1887	0
325	20240117	152600	1369305571	1887	1887	1887	1887	0
326	20240117	152500	1369305571	1887	1887	1887	1887	0
327	20240117	152400	1369305571	1887	1887	1887	1887	0
328	20240117	152300	1369305571	1887	1887	1887	1887	0
329	20240117	152200	1369305571	1887	1887	1887	1887	0
330	20240117	152100	1369305571	1887	1887	1887	1887	0
331	20240117	152000	1369305571	1887	1887	1887	1887	0
332	20240117	151900	1369305571	1887	1887	1887	1885	2342
333	20240117	151800	1364888699	1886	1886	1886	1886	3851
334	20240117	151700	1357625713	1888	1887	1888	1886	1305
335	20240117	151600	1355163603	1886	1886	1887	1886	1025
336	20240117	151500	1353230163	1887	1886	1887	1886	1781
337	20240117	151400	1349869967	1886	1886	1886	1886	593
338	20240117	151300	1348751569	1887	1887	1887	1887	1216
339	20240117	151200	1346456977	1888	1887	1888	1887	115
340	20240117	151100	1346239937	1890	1890	1890	1890	1
341	20240117	151000	1346238047	1886	1887	1891	1886	503
342	20240117	150900	1345289382	1887	1889	1889	1887	1411
343	20240117	150800	1342626608	1888	1888	1888	1888	64
344	20240117	150700	1342505776	1888	1888	1888	1887	1001
345	20240117	150600	1340616388	1888	1889	1889	1887	2398
346	20240117	150500	1336088709	1891	1891	1891	1891	0
347	20240117	150400	1336088709	1891	1891	1891	1891	0
348	20240117	150300	1336088709	1891	1889	1891	1889	10634
349	20240117	150200	1315991959	1889	1887	1889	1887	2340
350	20240117	150100	1311575195	1887	1886	1887	1886	7
351	20240117	150000	1311561992	1886	1886	1887	1885	4133
352	20240117	145900	1303768661	1886	1885	1886	1885	2673
353	20240117	145800	1298727414	1885	1885	1886	1885	678
354	20240117	145700	1297449383	1887	1887	1887	1887	2
355	20240117	145600	1297445609	1887	1887	1887	1884	2002
356	20240117	145500	1293673358	1885	1887	1887	1885	1056
357	20240117	145400	1291682792	1887	1887	1887	1887	1
358	20240117	145300	1291680905	1884	1884	1884	1884	1074
359	20240117	145200	1289657489	1887	1887	1887	1883	8594
360	20240117	145100	1273469207	1884	1885	1885	1884	2661
361	20240117	145000	1268453618	1887	1887	1887	1887	6
362	20240117	144900	1268442296	1887	1887	1887	1884	200
363	20240117	144800	1268065487	1888	1888	1888	1888	0
364	20240117	144700	1268065487	1888	1885	1888	1885	326
365	20240117	144600	1267450974	1885	1885	1885	1885	46
366	20240117	144500	1267364264	1888	1886	1888	1886	21
367	20240117	144400	1267324656	1888	1888	1888	1888	0
368	20240117	144300	1267324656	1888	1885	1888	1885	2233
369	20240117	144200	1263115448	1889	1889	1889	1889	0
370	20240117	144100	1263115448	1889	1889	1889	1889	3
371	20240117	144000	1263109781	1890	1890	1890	1890	0
372	20240117	143900	1263109781	1890	1890	1890	1890	1003
373	20240117	143800	1261214111	1890	1885	1890	1885	116
374	20240117	143700	1260995446	1890	1890	1890	1890	5
375	20240117	143600	1260985996	1885	1890	1890	1885	598
376	20240117	143500	1259858756	1885	1890	1890	1885	501
377	20240117	143400	1258914366	1885	1887	1887	1885	2000
378	20240117	143300	1255142420	1890	1890	1890	1890	1
379	20240117	143200	1255140530	1891	1891	1891	1891	0
380	20240117	143100	1255140530	1891	1891	1891	1891	1
381	20240117	143000	1255138639	1891	1891	1891	1891	0
382	20240117	142900	1255138639	1891	1887	1891	1887	408
383	20240117	142800	1254368739	1891	1891	1891	1891	13
384	20240117	142700	1254344156	1891	1891	1891	1891	0
385	20240117	142600	1254344156	1891	1891	1891	1887	1513
386	20240117	142500	1251488242	1891	1890	1891	1890	1190
387	20240117	142400	1249239136	1890	1887	1890	1886	821
388	20240117	142300	1247690645	1891	1891	1891	1891	0
389	20240117	142200	1247690645	1891	1891	1891	1891	0
390	20240117	142100	1247690645	1891	1891	1891	1891	0
391	20240117	142000	1247690645	1891	1889	1891	1889	3000
392	20240117	141900	1242020662	1890	1890	1890	1890	0
393	20240117	141800	1242020662	1890	1890	1890	1890	0
394	20240117	141700	1242020662	1890	1890	1890	1890	1007
395	20240117	141600	1240117432	1890	1890	1890	1890	0
396	20240117	141500	1240117432	1890	1890	1890	1890	0
397	20240117	141400	1240117432	1890	1891	1891	1890	712
398	20240117	141300	1238771750	1890	1885	1890	1885	93
399	20240117	141200	1238596145	1891	1891	1891	1891	50
400	20240117	141100	1238501595	1892	1887	1892	1886	2736
401	20240117	141000	1233340309	1892	1892	1892	1892	0
402	20240117	140900	1233340309	1892	1892	1892	1892	0
403	20240117	140800	1233340309	1892	1893	1893	1892	51
404	20240117	140700	1233243816	1886	1890	1890	1886	259
405	20240117	140600	1232755329	1891	1892	1892	1891	2
406	20240117	140500	1232751546	1896	1896	1896	1896	0
407	20240117	140400	1232751546	1896	1896	1896	1896	0
408	20240117	140300	1232751546	1896	1896	1896	1896	0
409	20240117	140200	1232751546	1896	1896	1896	1896	0
410	20240117	140100	1232751546	1896	1896	1896	1896	1836
411	20240117	140000	1229270490	1900	1900	1900	1900	2294
412	20240117	135900	1224911890	1900	1900	1900	1900	1000
413	20240117	135800	1223011890	1902	1897	1902	1897	6717
414	20240117	135700	1210253342	1896	1893	1896	1893	1608
415	20240117	135600	1207206344	1886	1892	1892	1886	700
416	20240117	135500	1205885010	1893	1893	1893	1893	0
417	20240117	135400	1205885010	1893	1892	1893	1892	401
418	20240117	135300	1205126317	1893	1892	1893	1892	501
419	20240117	135200	1204178424	1892	1890	1892	1890	9421
420	20240117	135100	1186361802	1890	1890	1890	1890	1
421	20240117	135000	1186359912	1890	1884	1890	1884	85
422	20240117	134900	1186199766	1890	1890	1890	1890	1
423	20240117	134800	1186197876	1884	1888	1889	1884	613
424	20240117	134700	1185041127	1888	1888	1888	1888	0
425	20240117	134600	1185041127	1888	1888	1888	1888	1
426	20240117	134500	1185039239	1888	1888	1888	1888	105
427	20240117	134400	1184840999	1888	1888	1888	1888	385
428	20240117	134300	1184114119	1889	1888	1890	1888	151
429	20240117	134200	1183828913	1888	1889	1890	1888	1877
430	20240117	134100	1180283317	1888	1886	1888	1886	102
431	20240117	134000	1180090743	1888	1885	1889	1884	2099
432	20240117	133900	1176134946	1889	1887	1889	1887	2000
433	20240117	133800	1172358656	1887	1887	1887	1887	0
434	20240117	133700	1172358656	1887	1887	1887	1887	5
435	20240117	133600	1172349221	1887	1887	1887	1887	0
436	20240117	133500	1172349221	1887	1887	1887	1887	1029
437	20240117	133400	1170407498	1886	1887	1887	1884	821
438	20240117	133300	1168859787	1887	1887	1887	1887	0
439	20240117	133200	1168859787	1887	1885	1887	1884	2001
440	20240117	133100	1165089414	1886	1885	1886	1885	647
441	20240117	133000	1163869319	1885	1885	1885	1885	300
442	20240117	132900	1163303819	1885	1885	1885	1885	0
443	20240117	132800	1163303819	1885	1884	1885	1884	821
444	20240117	132700	1161756434	1884	1884	1884	1884	8
445	20240117	132600	1161741362	1885	1885	1885	1885	12
446	20240117	132500	1161718742	1885	1885	1885	1885	125
447	20240117	132400	1161483117	1885	1885	1885	1885	1148
448	20240117	132300	1159319137	1885	1884	1887	1884	1515
449	20240117	132200	1156464851	1885	1885	1885	1885	0
450	20240117	132100	1156464851	1885	1884	1885	1884	1033
451	20240117	132000	1154518574	1884	1884	1884	1884	4920
452	20240117	131900	1145249294	1884	1884	1884	1884	2
453	20240117	131800	1145245526	1884	1884	1884	1884	0
454	20240117	131700	1145245526	1884	1885	1885	1883	8534
455	20240117	131600	1129162696	1886	1886	1886	1886	250
456	20240117	131500	1128691196	1885	1886	1886	1885	803
457	20240117	131400	1127176938	1885	1885	1885	1885	15
458	20240117	131300	1127148663	1885	1885	1885	1885	423
459	20240117	131200	1126351308	1885	1885	1885	1885	0
460	20240117	131100	1126351308	1885	1885	1885	1885	52
461	20240117	131000	1126253288	1885	1884	1885	1884	3112
462	20240117	130900	1120389778	1886	1886	1886	1886	0
463	20240117	130800	1120389778	1886	1886	1886	1886	0
464	20240117	130700	1120389778	1886	1883	1886	1883	4
465	20240117	130600	1120382243	1886	1884	1886	1883	1283
466	20240117	130500	1117966292	1886	1886	1886	1886	0
467	20240117	130400	1117966292	1886	1885	1886	1884	2004
468	20240117	130300	1114190753	1887	1887	1887	1887	1
469	20240117	130200	1114188866	1886	1886	1886	1886	3000
470	20240117	130100	1108530866	1887	1887	1887	1887	10
471	20240117	130000	1108511996	1887	1887	1887	1887	1
472	20240117	125900	1108510109	1886	1886	1886	1886	979
473	20240117	125800	1106663715	1886	1886	1886	1886	0
474	20240117	125700	1106663715	1886	1886	1886	1886	2
475	20240117	125600	1106659943	1886	1884	1886	1884	6
476	20240117	125500	1106648637	1886	1884	1886	1884	219
477	20240117	125400	1106236039	1885	1885	1885	1885	1
478	20240117	125300	1106234154	1886	1884	1886	1884	13
479	20240117	125200	1106209660	1886	1886	1886	1886	20
480	20240117	125100	1106171940	1886	1886	1886	1886	20
481	20240117	125000	1106134220	1886	1883	1886	1883	16
482	20240117	124900	1106104089	1886	1886	1886	1886	100
483	20240117	124800	1105915489	1886	1883	1886	1883	2
484	20240117	124700	1105911720	1886	1883	1886	1883	13
485	20240117	124600	1105887238	1886	1883	1886	1883	21
486	20240117	124500	1105847692	1886	1883	1886	1883	1396
487	20240117	124400	1103218871	1886	1882	1886	1882	1302
488	20240117	124300	1100768499	1886	1885	1886	1885	13
489	20240117	124200	1100743993	1885	1886	1886	1885	169
490	20240117	124100	1100425397	1886	1882	1886	1882	455
491	20240117	124000	1099568913	1882	1883	1883	1882	3616
492	20240117	123900	1092760700	1884	1884	1884	1884	2295
493	20240117	123800	1088436920	1885	1885	1885	1885	1
494	20240117	123700	1088435035	1884	1884	1884	1884	0
495	20240117	123600	1088435035	1884	1887	1887	1884	336
496	20240117	123500	1087801826	1887	1887	1887	1887	18
497	20240117	123400	1087767860	1887	1887	1887	1887	1
498	20240117	123300	1087765973	1885	1885	1885	1885	0
499	20240117	123200	1087765973	1885	1885	1885	1885	100
500	20240117	123100	1087577473	1885	1885	1885	1885	20
501	20240117	123000	1087539773	1885	1885	1885	1885	30
502	20240117	122900	1087483223	1887	1887	1887	1887	100
503	20240117	122800	1087294523	1887	1887	1887	1887	10
504	20240117	122700	1087275653	1887	1884	1887	1884	350
505	20240117	122600	1086615662	1884	1884	1884	1884	65
506	20240117	122500	1086493202	1884	1884	1884	1884	0
507	20240117	122400	1086493202	1884	1886	1886	1883	8439
508	20240117	122300	1070598113	1887	1886	1888	1886	514
509	20240117	122200	1069628563	1888	1888	1888	1888	46
510	20240117	122100	1069541715	1884	1885	1885	1884	1075
511	20240117	122000	1067516264	1888	1885	1888	1885	850
512	20240117	121900	1065914011	1888	1888	1888	1888	10
513	20240117	121800	1065895131	1888	1888	1888	1884	10155
514	20240117	121700	1046748308	1888	1888	1888	1888	0
515	20240117	121600	1046748308	1888	1888	1888	1888	110
516	20240117	121500	1046540628	1888	1886	1888	1886	6
517	20240117	121400	1046529310	1887	1887	1887	1887	300
518	20240117	121300	1045963210	1887	1887	1887	1887	110
519	20240117	121200	1045755640	1888	1888	1888	1888	1
520	20240117	121100	1045753752	1888	1885	1888	1885	2753
521	20240117	121000	1040563631	1889	1886	1889	1885	3963
522	20240117	120900	1033091086	1889	1888	1889	1885	11132
523	20240117	120800	1012091544	1889	1889	1889	1889	0
524	20240117	120700	1012091544	1889	1888	1889	1887	1125
525	20240117	120600	1009967574	1888	1888	1888	1888	994
526	20240117	120500	1008090902	1889	1889	1889	1889	0
527	20240117	120400	1008090902	1889	1888	1889	1888	301
528	20240117	120300	1007522314	1889	1889	1889	1888	868
529	20240117	120200	1005883448	1889	1889	1889	1889	0
530	20240117	120100	1005883448	1889	1889	1891	1889	365
531	20240117	120000	1005193961	1889	1889	1889	1889	290
532	20240117	115900	1004646151	1891	1891	1891	1891	0
533	20240117	115800	1004646151	1891	1891	1891	1891	0
534	20240117	115700	1004646151	1891	1891	1891	1891	1
535	20240117	115600	1004644260	1891	1891	1891	1891	0
536	20240117	115500	1004644260	1891	1887	1891	1887	751
537	20240117	115400	1003227119	1887	1887	1887	1887	804
538	20240117	115300	1001709971	1891	1891	1891	1891	0
539	20240117	115200	1001709971	1891	1888	1891	1886	3333
540	20240117	115100	995420964	1887	1890	1890	1887	304
541	20240117	115000	994846813	1891	1891	1891	1891	1
542	20240117	114900	994844922	1889	1890	1890	1889	6
543	20240117	114800	994833587	1892	1890	1892	1887	2715
544	20240117	114700	989708371	1888	1888	1888	1888	1045
545	20240117	114600	987735411	1888	1891	1891	1888	2255
546	20240117	114500	983477665	1892	1887	1892	1887	51
547	20240117	114400	983381423	1888	1891	1894	1888	3441
548	20240117	114300	976880583	1892	1892	1892	1892	1002
549	20240117	114200	974984799	1892	1892	1892	1892	1
550	20240117	114100	974982907	1892	1892	1892	1892	0
551	20240117	114000	974982907	1892	1892	1892	1892	0
552	20240117	113900	974982907	1892	1892	1892	1892	1
553	20240117	113800	974981015	1886	1889	1889	1886	5117
554	20240117	113700	965326065	1889	1889	1889	1889	81
555	20240117	113600	965173056	1889	1887	1889	1887	530
556	20240117	113500	964172944	1887	1888	1888	1887	100
557	20240117	113400	963984243	1888	1887	1888	1887	56
558	20240117	113300	963878565	1887	1888	1888	1887	2819
559	20240117	113200	958559107	1888	1888	1888	1888	1370
560	20240117	113100	955972547	1888	1888	1888	1888	1830
561	20240117	113000	952517507	1889	1889	1889	1889	700
562	20240117	112900	951195207	1889	1889	1889	1889	0
563	20240117	112800	951195207	1889	1889	1889	1889	30
564	20240117	112700	951138537	1887	1887	1887	1887	0
565	20240117	112600	951138537	1887	1889	1889	1887	3051
566	20240117	112500	945378379	1889	1889	1889	1889	2471
567	20240117	112400	940710660	1889	1889	1889	1889	265
568	20240117	112300	940210075	1889	1891	1891	1889	1098
569	20240117	112200	938134723	1891	1891	1891	1891	0
570	20240117	112100	938134723	1891	1891	1891	1890	2200
571	20240117	112000	933976523	1891	1892	1892	1891	4351
572	20240117	111900	925746439	1892	1894	1894	1892	1429
573	20240117	111800	923042757	1893	1896	1896	1893	4590
574	20240117	111700	914352720	1894	1896	1896	1894	3786
575	20240117	111600	907174544	1896	1895	1896	1895	501
576	20240117	111500	906225148	1896	1895	1896	1895	1001
577	20240117	111400	904328252	1895	1895	1895	1895	436
578	20240117	111300	903502032	1895	1895	1895	1895	508
579	20240117	111200	902539372	1896	1896	1896	1896	13
580	20240117	111100	902514724	1896	1896	1896	1896	0
581	20240117	111000	902514724	1896	1896	1896	1896	1
582	20240117	110900	902512828	1895	1895	1895	1895	5
583	20240117	110800	902503353	1897	1899	1899	1897	430
584	20240117	110700	901686843	1897	1898	1898	1897	2
585	20240117	110600	901683048	1895	1895	1895	1895	22
586	20240117	110500	901641358	1895	1895	1895	1895	0
587	20240117	110400	901641358	1895	1895	1895	1895	0
588	20240117	110300	901641358	1895	1898	1898	1895	1124
589	20240117	110200	899509927	1898	1899	1899	1898	700
590	20240117	110100	898180727	1899	1898	1899	1898	3823
591	20240117	110000	890923869	1898	1896	1898	1896	243
592	20240117	105900	890463139	1896	1896	1896	1896	25
593	20240117	105800	890415739	1898	1898	1899	1898	1524
594	20240117	105700	887522673	1898	1898	1898	1898	0
595	20240117	105600	887522673	1898	1895	1898	1895	209
596	20240117	105500	887126615	1898	1898	1898	1898	0
597	20240117	105400	887126615	1898	1894	1898	1893	3236
598	20240117	105300	880997188	1898	1898	1898	1895	594
599	20240117	105200	879871552	1895	1895	1895	1895	226
600	20240117	105100	879443282	1899	1895	1899	1894	3001
601	20240117	105000	873758283	1899	1894	1899	1893	1093
602	20240117	104900	871687920	1894	1895	1895	1893	8286
603	20240117	104800	855996105	1895	1895	1895	1895	0
604	20240117	104700	855996105	1895	1894	1895	1893	3256
605	20240117	104600	849829483	1895	1895	1895	1895	300
606	20240117	104500	849260983	1895	1895	1895	1895	560
607	20240117	104400	848199783	1895	1893	1895	1893	1012
608	20240117	104300	846284065	1895	1893	1895	1892	2884
609	20240117	104200	840824925	1892	1892	1893	1892	897
610	20240117	104100	839127800	1892	1894	1895	1892	4103
611	20240117	104000	831360229	1895	1898	1899	1895	2321
612	20240117	103900	826961512	1899	1897	1900	1895	2668
613	20240117	103800	821902012	1897	1900	1900	1897	261
614	20240117	103700	821406115	1904	1904	1904	1904	5
615	20240117	103600	821396595	1904	1904	1904	1904	1
616	20240117	103500	821394691	1904	1900	1904	1900	199
617	20240117	103400	821016587	1897	1897	1897	1897	1
618	20240117	103300	821014690	1900	1900	1900	1900	1
619	20240117	103200	821012790	1900	1897	1900	1897	141
620	20240117	103100	820745310	1898	1898	1898	1898	525
621	20240117	103000	819748860	1905	1904	1905	1904	142
622	20240117	102900	819478490	1904	1904	1904	1904	0
623	20240117	102800	819478490	1904	1904	1904	1904	0
624	20240117	102700	819478490	1904	1895	1904	1891	317
625	20240117	102600	818877812	1895	1895	1895	1895	19
626	20240117	102500	818841807	1895	1895	1895	1891	908
627	20240117	102400	817124251	1895	1891	1895	1891	6136
628	20240117	102300	805506254	1891	1891	1891	1890	2886
629	20240117	102200	800049328	1892	1893	1893	1891	5604
630	20240117	102100	789448323	1895	1893	1895	1892	692
631	20240117	102000	788137659	1893	1893	1895	1893	2572
632	20240117	101900	783268227	1895	1894	1895	1894	4585
633	20240117	101800	774582652	1895	1895	1895	1895	1655
634	20240117	101700	771446427	1895	1895	1895	1895	2221
635	20240117	101600	767237632	1895	1895	1895	1895	0
636	20240117	101500	767237632	1895	1895	1895	1894	1002
637	20240117	101400	765339842	1894	1894	1895	1894	1145
638	20240117	101300	763171211	1895	1895	1895	1892	3959
639	20240117	101200	755671853	1895	1896	1900	1895	913
640	20240117	101100	753941472	1896	1900	1900	1895	2230
641	20240117	101000	749714616	1897	1895	1900	1895	218
642	20240117	100900	749301364	1898	1899	1900	1895	1494
643	20240117	100800	746466119	1899	1901	1904	1899	3706
644	20240117	100700	739423326	1904	1903	1904	1901	1888
645	20240117	100600	735833587	1902	1902	1902	1901	3989
646	20240117	100500	728247159	1904	1904	1907	1903	5367
647	20240117	100400	718031980	1904	1904	1907	1904	398
648	20240117	100300	717273816	1904	1905	1908	1904	634
649	20240117	100200	716066652	1905	1909	1909	1905	477
650	20240117	100100	715157963	1904	1904	1909	1904	211
651	20240117	100000	714756214	1909	1904	1909	1904	811
652	20240117	095900	713212015	1910	1910	1910	1910	0
653	20240117	095800	713212015	1910	1910	1910	1904	1695
654	20240117	095700	709984713	1905	1905	1910	1905	1267
655	20240117	095600	707571073	1910	1910	1910	1905	251
656	20240117	095500	707092908	1911	1911	1911	1911	1
657	20240117	095400	707090997	1904	1905	1911	1904	349
658	20240117	095300	706426491	1904	1904	1904	1904	2000
659	20240117	095200	702618491	1911	1911	1911	1911	0
660	20240117	095100	702618491	1911	1905	1911	1903	10116
661	20240117	095000	683355884	1913	1913	1913	1913	1
662	20240117	094900	683353971	1905	1910	1910	1905	1080
663	20240117	094800	681291446	1913	1907	1913	1906	52
664	20240117	094700	681192322	1906	1906	1906	1906	0
665	20240117	094600	681192322	1906	1904	1906	1904	1010
666	20240117	094500	679269264	1904	1909	1909	1904	8178
667	20240117	094400	663687517	1907	1912	1913	1907	4343
668	20240117	094300	655388240	1907	1907	1907	1907	1
669	20240117	094200	655386333	1907	1912	1912	1907	5054
670	20240117	094100	645747243	1912	1911	1912	1911	959
671	20240117	094000	643914270	1908	1912	1912	1908	207
672	20240117	093900	643518902	1912	1912	1912	1912	117
673	20240117	093800	643295198	1912	1909	1912	1908	1037
674	20240117	093700	641316440	1912	1912	1912	1912	2
675	20240117	093600	641312616	1912	1909	1912	1908	828
676	20240117	093500	639732521	1914	1914	1914	1914	0
677	20240117	093400	639732521	1914	1914	1914	1913	584
678	20240117	093300	638614795	1907	1913	1913	1907	2380
679	20240117	093200	634069837	1907	1907	1907	1907	3580
680	20240117	093100	627242777	1907	1908	1908	1907	7586
681	20240117	093000	612774776	1908	1914	1915	1908	673
682	20240117	092900	611486818	1914	1915	1915	1908	1747
683	20240117	092800	608149742	1915	1916	1916	1910	598
684	20240117	092700	607005702	1916	1916	1916	1907	1041
685	20240117	092600	605015646	1916	1903	1916	1903	349
686	20240117	092500	604347118	1916	1905	1916	1905	9589
687	20240117	092400	586054780	1903	1903	1903	1903	1959
688	20240117	092300	582326803	1903	1903	1905	1903	765
689	20240117	092200	580870990	1902	1904	1904	1902	2471
690	20240117	092100	576170400	1904	1902	1904	1902	1828
691	20240117	092000	572690142	1904	1904	1904	1902	10546
692	20240117	091900	552619488	1904	1905	1906	1904	4829
693	20240117	091800	543424544	1904	1905	1907	1904	1998
694	20240117	091700	539618888	1907	1906	1907	1904	8944
695	20240117	091600	522577575	1907	1907	1907	1906	2866
696	20240117	091500	517112737	1906	1905	1910	1905	4703
697	20240117	091400	508140196	1905	1909	1910	1903	26895
698	20240117	091300	456884582	1909	1909	1909	1908	12353
699	20240117	091200	433302715	1910	1912	1912	1909	5264
700	20240117	091100	423248335	1910	1911	1920	1910	6741
701	20240117	091000	410364659	1911	1907	1911	1906	210
702	20240117	090900	409964347	1906	1921	1928	1906	25696
703	20240117	090800	360772814	1921	1926	1927	1921	22911
704	20240117	090700	316705967	1926	1931	1932	1926	6884
705	20240117	090600	303431521	1929	1933	1934	1929	7675
706	20240117	090500	288608331	1934	1941	1941	1933	18638
707	20240117	090400	252506885	1942	1938	1943	1933	16988
708	20240117	090300	219582722	1936	1935	1936	1925	11131
709	20240117	090200	198075781	1927	1949	1953	1914	48088
710	20240117	090100	105328432	1943	1927	1947	1925	27829
711	20240117	090000	51557510	1927	1921	1927	1914	26856