KissMeData/070590/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194900	236795800	1915	1915	1915	1915	6272
3	20240110	194800	236795800	1915	1915	1915	1915	0
4	20240110	194700	236795800	1915	1915	1915	1915	0
5	20240110	194600	236795800	1915	1915	1915	1915	0
6	20240110	194500	236795800	1915	1915	1915	1915	0
7	20240110	194400	236795800	1915	1915	1915	1915	0
8	20240110	194300	236795800	1915	1915	1915	1915	0
9	20240110	194200	236795800	1915	1915	1915	1915	0
10	20240110	194100	236795800	1915	1915	1915	1915	0
11	20240110	194000	236795800	1915	1915	1915	1915	0
12	20240110	193900	236795800	1915	1915	1915	1915	0
13	20240110	193800	236795800	1915	1915	1915	1915	0
14	20240110	193700	236795800	1915	1915	1915	1915	0
15	20240110	193600	236795800	1915	1915	1915	1915	0
16	20240110	193500	236795800	1915	1915	1915	1915	0
17	20240110	193400	236795800	1915	1915	1915	1915	0
18	20240110	193300	236795800	1915	1915	1915	1915	0
19	20240110	193200	236795800	1915	1915	1915	1915	0
20	20240110	193100	236795800	1915	1915	1915	1915	0
21	20240110	193000	236795800	1915	1915	1915	1915	0
22	20240110	192900	236795800	1915	1915	1915	1915	0
23	20240110	192800	236795800	1915	1915	1915	1915	0
24	20240110	192700	236795800	1915	1915	1915	1915	0
25	20240110	192600	236795800	1915	1915	1915	1915	0
26	20240110	192500	236795800	1915	1915	1915	1915	0
27	20240110	192400	236795800	1915	1915	1915	1915	0
28	20240110	192300	236795800	1915	1915	1915	1915	0
29	20240110	192200	236795800	1915	1915	1915	1915	0
30	20240110	192100	236795800	1915	1915	1915	1915	0
31	20240110	192000	236795800	1915	1915	1915	1915	0
32	20240110	191900	236795800	1915	1915	1915	1915	6272
33	20240110	191800	236795800	1915	1915	1915	1915	0
34	20240110	191700	236795800	1915	1915	1915	1915	0
35	20240110	191600	236795800	1915	1915	1915	1915	0
36	20240110	191500	236795800	1915	1915	1915	1915	0
37	20240110	191400	236795800	1915	1915	1915	1915	0
38	20240110	191300	236795800	1915	1915	1915	1915	0
39	20240110	191200	236795800	1915	1915	1915	1915	0
40	20240110	191100	236795800	1915	1915	1915	1915	0
41	20240110	191000	236795800	1915	1915	1915	1915	0
42	20240110	190900	236795800	1915	1915	1915	1915	0
43	20240110	190800	236795800	1915	1915	1915	1915	0
44	20240110	190700	236795800	1915	1915	1915	1915	0
45	20240110	190600	236795800	1915	1915	1915	1915	0
46	20240110	190500	236795800	1915	1915	1915	1915	0
47	20240110	190400	236795800	1915	1915	1915	1915	0
48	20240110	190300	236795800	1915	1915	1915	1915	0
49	20240110	190200	236795800	1915	1915	1915	1915	0
50	20240110	190100	236795800	1915	1915	1915	1915	0
51	20240110	190000	236795800	1915	1915	1915	1915	0
52	20240110	185900	236795800	1915	1915	1915	1915	0
53	20240110	185800	236795800	1915	1915	1915	1915	0
54	20240110	185700	236795800	1915	1915	1915	1915	0
55	20240110	185600	236795800	1915	1915	1915	1915	0
56	20240110	185500	236795800	1915	1915	1915	1915	0
57	20240110	185400	236795800	1915	1915	1915	1915	0
58	20240110	185300	236795800	1915	1915	1915	1915	0
59	20240110	185200	236795800	1915	1915	1915	1915	0
60	20240110	185100	236795800	1915	1915	1915	1915	0
61	20240110	185000	236795800	1915	1915	1915	1915	0
62	20240110	184900	236795800	1915	1915	1915	1915	6272
63	20240110	184800	236795800	1915	1915	1915	1915	0
64	20240110	184700	236795800	1915	1915	1915	1915	0
65	20240110	184600	236795800	1915	1915	1915	1915	0
66	20240110	184500	236795800	1915	1915	1915	1915	0
67	20240110	184400	236795800	1915	1915	1915	1915	0
68	20240110	184300	236795800	1915	1915	1915	1915	0
69	20240110	184200	236795800	1915	1915	1915	1915	0
70	20240110	184100	236795800	1915	1915	1915	1915	0
71	20240110	184000	236795800	1915	1915	1915	1915	0
72	20240110	183900	236795800	1915	1915	1915	1915	0
73	20240110	183800	236795800	1915	1915	1915	1915	0
74	20240110	183700	236795800	1915	1915	1915	1915	0
75	20240110	183600	236795800	1915	1915	1915	1915	0
76	20240110	183500	236795800	1915	1915	1915	1915	0
77	20240110	183400	236795800	1915	1915	1915	1915	0
78	20240110	183300	236795800	1915	1915	1915	1915	0
79	20240110	183200	236795800	1915	1915	1915	1915	0
80	20240110	183100	236795800	1915	1915	1915	1915	0
81	20240110	183000	236795800	1915	1915	1915	1915	0
82	20240110	182900	236795800	1915	1915	1915	1915	0
83	20240110	182800	236795800	1915	1915	1915	1915	0
84	20240110	182700	236795800	1915	1915	1915	1915	0
85	20240110	182600	236795800	1915	1915	1915	1915	0
86	20240110	182500	236795800	1915	1915	1915	1915	0
87	20240110	182400	236795800	1915	1915	1915	1915	0
88	20240110	182300	236795800	1915	1915	1915	1915	0
89	20240110	182200	236795800	1915	1915	1915	1915	0
90	20240110	182100	236795800	1915	1915	1915	1915	0
91	20240110	182000	236795800	1915	1915	1915	1915	0
92	20240110	181900	236795800	1915	1915	1915	1915	6272
93	20240110	181800	236795800	1915	1915	1915	1915	0
94	20240110	181700	236795800	1915	1915	1915	1915	0
95	20240110	181600	236795800	1915	1915	1915	1915	0
96	20240110	181500	236795800	1915	1915	1915	1915	0
97	20240110	181400	236795800	1915	1915	1915	1915	0
98	20240110	181300	236795800	1915	1915	1915	1915	0
99	20240110	181200	236795800	1915	1915	1915	1915	0
100	20240110	181100	236795800	1915	1915	1915	1915	0
101	20240110	181000	236795800	1915	1915	1915	1915	0
102	20240110	180900	236795800	1915	1915	1915	1915	0
103	20240110	180800	236795800	1915	1915	1915	1915	0
104	20240110	180700	236795800	1915	1915	1915	1915	0
105	20240110	180600	236795800	1915	1915	1915	1915	0
106	20240110	180500	236795800	1915	1915	1915	1915	0
107	20240110	180400	236795800	1915	1915	1915	1915	0
108	20240110	180300	236795800	1915	1915	1915	1915	0
109	20240110	180200	236795800	1915	1915	1915	1915	0
110	20240110	180100	236795800	1915	1915	1915	1915	0
111	20240110	180000	236795800	1915	1915	1915	1915	0
112	20240110	175900	236795800	1915	1915	1915	1915	0
113	20240110	175800	236795800	1915	1915	1915	1915	0
114	20240110	175700	236795800	1915	1915	1915	1915	0
115	20240110	175600	236795800	1915	1915	1915	1915	0
116	20240110	175500	236795800	1915	1915	1915	1915	0
117	20240110	175400	236795800	1915	1915	1915	1915	0
118	20240110	175300	236795800	1915	1915	1915	1915	0
119	20240110	175200	236795800	1915	1915	1915	1915	0
120	20240110	175100	236795800	1915	1915	1915	1915	0
121	20240110	175000	236795800	1915	1915	1915	1915	0
122	20240110	174900	236795800	1915	1915	1915	1915	6272
123	20240110	174800	236795800	1915	1915	1915	1915	0
124	20240110	174700	236795800	1915	1915	1915	1915	0
125	20240110	174600	236795800	1915	1915	1915	1915	0
126	20240110	174500	236795800	1915	1915	1915	1915	0
127	20240110	174400	236795800	1915	1915	1915	1915	0
128	20240110	174300	236795800	1915	1915	1915	1915	0
129	20240110	174200	236795800	1915	1915	1915	1915	0
130	20240110	174100	236795800	1915	1915	1915	1915	0
131	20240110	174000	236795800	1915	1915	1915	1915	0
132	20240110	173900	236795800	1915	1915	1915	1915	0
133	20240110	173800	236795800	1915	1915	1915	1915	0
134	20240110	173700	236795800	1915	1915	1915	1915	0
135	20240110	173600	236795800	1915	1915	1915	1915	0
136	20240110	173500	236795800	1915	1915	1915	1915	0
137	20240110	173400	236795800	1915	1915	1915	1915	0
138	20240110	173300	236795800	1915	1915	1915	1915	0
139	20240110	173200	236795800	1915	1915	1915	1915	0
140	20240110	173100	236795800	1915	1915	1915	1915	0
141	20240110	173000	236795800	1915	1915	1915	1915	0
142	20240110	172900	236795800	1915	1915	1915	1915	0
143	20240110	172800	236795800	1915	1915	1915	1915	0
144	20240110	172700	236795800	1915	1915	1915	1915	0
145	20240110	172600	236795800	1915	1915	1915	1915	0
146	20240110	172500	236795800	1915	1915	1915	1915	0
147	20240110	172400	236795800	1915	1915	1915	1915	0
148	20240110	172300	236795800	1915	1915	1915	1915	0
149	20240110	172200	236795800	1915	1915	1915	1915	0
150	20240110	172100	236795800	1915	1915	1915	1915	0
151	20240110	172000	236795800	1915	1915	1915	1915	0
152	20240110	171900	236795800	1915	1915	1915	1915	6272
153	20240110	171800	236795800	1915	1915	1915	1915	0
154	20240110	171700	236795800	1915	1915	1915	1915	0
155	20240110	171600	236795800	1915	1915	1915	1915	0
156	20240110	171500	236795800	1915	1915	1915	1915	0
157	20240110	171400	236795800	1915	1915	1915	1915	0
158	20240110	171300	236795800	1915	1915	1915	1915	0
159	20240110	171200	236795800	1915	1915	1915	1915	0
160	20240110	171100	236795800	1915	1915	1915	1915	0
161	20240110	171000	236795800	1915	1915	1915	1915	0
162	20240110	170900	236795800	1915	1915	1915	1915	0
163	20240110	170800	236795800	1915	1915	1915	1915	0
164	20240110	170700	236795800	1915	1915	1915	1915	0
165	20240110	170600	236795800	1915	1915	1915	1915	0
166	20240110	170500	236795800	1915	1915	1915	1915	0
167	20240110	170400	236795800	1915	1915	1915	1915	0
168	20240110	170300	236795800	1915	1915	1915	1915	0
169	20240110	170200	236795800	1915	1915	1915	1915	0
170	20240110	170100	236795800	1915	1915	1915	1915	0
171	20240110	170000	236795800	1915	1915	1915	1915	0
172	20240110	165900	236795800	1915	1915	1915	1915	0
173	20240110	165800	236795800	1915	1915	1915	1915	0
174	20240110	165700	236795800	1915	1915	1915	1915	0
175	20240110	165600	236795800	1915	1915	1915	1915	0
176	20240110	165500	236795800	1915	1915	1915	1915	0
177	20240110	165400	236795800	1915	1915	1915	1915	0
178	20240110	165300	236795800	1915	1915	1915	1915	0
179	20240110	165200	236795800	1915	1915	1915	1915	0
180	20240110	165100	236795800	1915	1915	1915	1915	0
181	20240110	165000	236795800	1915	1915	1915	1915	0
182	20240110	164900	236795800	1915	1915	1915	1915	6272
183	20240110	164800	236795800	1915	1915	1915	1915	0
184	20240110	164700	236795800	1915	1915	1915	1915	0
185	20240110	164600	236795800	1915	1915	1915	1915	0
186	20240110	164500	236795800	1915	1915	1915	1915	0
187	20240110	164400	236795800	1915	1915	1915	1915	0
188	20240110	164300	236795800	1915	1915	1915	1915	0
189	20240110	164200	236795800	1915	1915	1915	1915	0
190	20240110	164100	236795800	1915	1915	1915	1915	0
191	20240110	164000	236795800	1915	1915	1915	1915	0
192	20240110	163900	236795800	1915	1915	1915	1915	0
193	20240110	163800	236795800	1915	1915	1915	1915	0
194	20240110	163700	236795800	1915	1915	1915	1915	0
195	20240110	163600	236795800	1915	1915	1915	1915	0
196	20240110	163500	236795800	1915	1915	1915	1915	0
197	20240110	163400	236795800	1915	1915	1915	1915	0
198	20240110	163300	236795800	1915	1915	1915	1915	0
199	20240110	163200	236795800	1915	1915	1915	1915	0
200	20240110	163100	236795800	1915	1915	1915	1915	0
201	20240110	163000	236795800	1915	1915	1915	1915	0
202	20240110	162900	236795800	1915	1915	1915	1915	0
203	20240110	162800	236795800	1915	1915	1915	1915	0
204	20240110	162700	236795800	1915	1915	1915	1915	0
205	20240110	162600	236795800	1915	1915	1915	1915	0
206	20240110	162500	236795800	1915	1915	1915	1915	0
207	20240110	162400	236795800	1915	1915	1915	1915	0
208	20240110	162300	236795800	1915	1915	1915	1915	0
209	20240110	162200	236795800	1915	1915	1915	1915	0
210	20240110	162100	236795800	1915	1915	1915	1915	0
211	20240110	162000	236795800	1915	1915	1915	1915	0
212	20240110	161900	236795800	1915	1915	1915	1915	6272
213	20240110	161800	236795800	1915	1915	1915	1915	0
214	20240110	161700	236795800	1915	1915	1915	1915	0
215	20240110	161600	236795800	1915	1915	1915	1915	0
216	20240110	161500	236795800	1915	1915	1915	1915	0
217	20240110	161400	236795800	1915	1915	1915	1915	0
218	20240110	161300	236795800	1915	1915	1915	1915	0
219	20240110	161200	236795800	1915	1915	1915	1915	0
220	20240110	161100	236795800	1915	1915	1915	1915	0
221	20240110	161000	236795800	1915	1915	1915	1915	0
222	20240110	160900	236795800	1915	1915	1915	1915	0
223	20240110	160800	236795800	1915	1915	1915	1915	0
224	20240110	160700	236795800	1915	1915	1915	1915	0
225	20240110	160600	236795800	1915	1915	1915	1915	0
226	20240110	160500	236795800	1915	1915	1915	1915	0
227	20240110	160400	236795800	1915	1915	1915	1915	0
228	20240110	160300	236795800	1915	1915	1915	1915	0
229	20240110	160200	236795800	1915	1915	1915	1915	0
230	20240110	160100	236795800	1915	1915	1915	1915	0
231	20240110	160000	236795800	1915	1915	1915	1915	0
232	20240110	155900	236795800	1915	1915	1915	1915	0
233	20240110	155800	236795800	1915	1915	1915	1915	0
234	20240110	155700	236795800	1915	1915	1915	1915	0
235	20240110	155600	236795800	1915	1915	1915	1915	0
236	20240110	155500	236795800	1915	1915	1915	1915	0
237	20240110	155400	236795800	1915	1915	1915	1915	0
238	20240110	155300	236795800	1915	1915	1915	1915	0
239	20240110	155200	236795800	1915	1915	1915	1915	0
240	20240110	155100	236795800	1915	1915	1915	1915	0
241	20240110	155000	236795800	1915	1915	1915	1915	0
242	20240110	154900	236795800	1915	1915	1915	1915	6272
243	20240110	154800	236795800	1915	1915	1915	1915	0
244	20240110	154700	236795800	1915	1915	1915	1915	0
245	20240110	154600	236795800	1915	1915	1915	1915	0
246	20240110	154500	236795800	1915	1915	1915	1915	0
247	20240110	154400	236795800	1915	1915	1915	1915	0
248	20240110	154300	236795800	1915	1915	1915	1915	0
249	20240110	154200	236795800	1915	1915	1915	1915	0
250	20240110	154100	236795800	1915	1915	1915	1915	0
251	20240110	154000	236795800	1915	1915	1915	1915	0
252	20240110	153900	236795800	1915	1915	1915	1915	0
253	20240110	153800	236795800	1915	1915	1915	1915	0
254	20240110	153700	236795800	1915	1915	1915	1915	0
255	20240110	153600	236795800	1915	1915	1915	1915	0
256	20240110	153500	236795800	1915	1915	1915	1915	0
257	20240110	153400	236795800	1915	1915	1915	1915	0
258	20240110	153300	236795800	1915	1915	1915	1915	0
259	20240110	153200	236795800	1915	1915	1915	1915	0
260	20240110	153100	236795800	1915	1915	1915	1915	0
261	20240110	153000	236795800	1915	1915	1915	1915	6272
262	20240110	152900	224784920	1909	1909	1909	1909	0
263	20240110	152800	224784920	1909	1909	1909	1909	0
264	20240110	152700	224784920	1909	1909	1909	1909	0
265	20240110	152600	224784920	1909	1909	1909	1909	0
266	20240110	152500	224784920	1909	1909	1909	1909	0
267	20240110	152400	224784920	1909	1909	1909	1909	0
268	20240110	152300	224784920	1909	1909	1909	1909	0
269	20240110	152200	224784920	1909	1909	1909	1909	0
270	20240110	152100	224784920	1909	1909	1909	1909	0
271	20240110	152000	224784920	1909	1909	1909	1909	0
272	20240110	151900	224784920	1909	1909	1909	1909	0
273	20240110	151800	224784920	1909	1900	1911	1899	1051
274	20240110	151700	222781859	1899	1898	1900	1898	563
275	20240110	151600	221712586	1898	1898	1898	1898	16
276	20240110	151500	221682218	1897	1886	1897	1886	40
277	20240110	151400	221606767	1886	1900	1900	1886	1783
278	20240110	151300	218236986	1900	1892	1900	1892	214
279	20240110	151200	217832082	1889	1899	1899	1889	300
280	20240110	151100	217265086	1900	1900	1900	1900	305
281	20240110	151000	216685586	1915	1886	1915	1886	5003
282	20240110	150900	207133269	1898	1898	1898	1898	0
283	20240110	150800	207133269	1898	1898	1898	1885	34
284	20240110	150700	207068997	1896	1896	1896	1896	1
285	20240110	150600	207067101	1884	1884	1884	1884	0
286	20240110	150500	207067101	1884	1884	1884	1884	0
287	20240110	150400	207067101	1884	1887	1893	1884	1704
288	20240110	150300	203844240	1887	1888	1888	1887	2
289	20240110	150200	203840465	1884	1884	1884	1884	0
290	20240110	150100	203840465	1884	1884	1884	1884	0
291	20240110	150000	203840465	1884	1884	1884	1884	0
292	20240110	145900	203840465	1884	1884	1884	1884	2
293	20240110	145800	203836697	1884	1884	1884	1884	30
294	20240110	145700	203780177	1884	1885	1885	1884	338
295	20240110	145600	203143380	1892	1892	1892	1892	0
296	20240110	145500	203143380	1892	1892	1892	1892	0
297	20240110	145400	203143380	1892	1886	1892	1885	297
298	20240110	145300	202583524	1887	1889	1889	1887	3
299	20240110	145200	202577860	1892	1892	1892	1892	1
300	20240110	145100	202575968	1885	1885	1885	1885	107
301	20240110	145000	202374273	1885	1885	1885	1885	1
302	20240110	144900	202372388	1892	1892	1892	1892	0
303	20240110	144800	202372388	1892	1892	1892	1892	0
304	20240110	144700	202372388	1892	1892	1892	1892	0
305	20240110	144600	202372388	1892	1892	1892	1892	1
306	20240110	144500	202370496	1885	1886	1886	1885	500
307	20240110	144400	201427992	1885	1885	1885	1885	0
308	20240110	144300	201427992	1885	1885	1885	1885	0
309	20240110	144200	201427992	1885	1885	1885	1885	1
310	20240110	144100	201426107	1885	1885	1885	1885	0
311	20240110	144000	201426107	1885	1886	1886	1885	51
312	20240110	143900	201329936	1893	1893	1893	1893	0
313	20240110	143800	201329936	1893	1893	1893	1893	0
314	20240110	143700	201329936	1893	1893	1893	1893	0
315	20240110	143600	201329936	1893	1893	1893	1893	180
316	20240110	143500	200989196	1893	1893	1893	1893	1
317	20240110	143400	200987303	1893	1893	1893	1893	0
318	20240110	143300	200987303	1893	1893	1893	1893	1
319	20240110	143200	200985410	1892	1892	1892	1892	0
320	20240110	143100	200985410	1892	1892	1892	1892	0
321	20240110	143000	200985410	1892	1892	1892	1892	0
322	20240110	142900	200985410	1892	1892	1892	1892	0
323	20240110	142800	200985410	1892	1883	1892	1883	12
324	20240110	142700	200962723	1883	1883	1883	1883	50
325	20240110	142600	200868573	1883	1883	1883	1883	18
326	20240110	142500	200834679	1892	1890	1892	1890	647
327	20240110	142400	199610660	1892	1892	1892	1892	0
328	20240110	142300	199610660	1892	1892	1892	1892	0
329	20240110	142200	199610660	1892	1883	1892	1883	11
330	20240110	142100	199589938	1897	1897	1897	1897	0
331	20240110	142000	199589938	1897	1897	1897	1897	0
332	20240110	141900	199589938	1897	1897	1897	1897	0
333	20240110	141800	199589938	1897	1894	1897	1878	6915
334	20240110	141700	186546742	1902	1902	1902	1902	0
335	20240110	141600	186546742	1902	1902	1902	1902	0
336	20240110	141500	186546742	1902	1902	1902	1902	1
337	20240110	141400	186544840	1900	1896	1900	1896	101
338	20240110	141300	186353012	1892	1893	1893	1892	400
339	20240110	141200	185596192	1896	1896	1896	1896	300
340	20240110	141100	185027392	1896	1896	1896	1896	0
341	20240110	141000	185027392	1896	1896	1896	1896	52
342	20240110	140900	184928800	1902	1902	1902	1902	0
343	20240110	140800	184928800	1902	1902	1902	1902	0
344	20240110	140700	184928800	1902	1902	1902	1902	0
345	20240110	140600	184928800	1902	1902	1902	1902	0
346	20240110	140500	184928800	1902	1902	1902	1902	0
347	20240110	140400	184928800	1902	1902	1902	1902	0
348	20240110	140300	184928800	1902	1902	1902	1902	0
349	20240110	140200	184928800	1902	1902	1902	1902	40
350	20240110	140100	184852720	1902	1902	1902	1902	0
351	20240110	140000	184852720	1902	1902	1902	1902	0
352	20240110	135900	184852720	1902	1902	1902	1902	1
353	20240110	135800	184850818	1893	1896	1896	1893	500
354	20240110	135700	183903616	1903	1903	1903	1903	0
355	20240110	135600	183903616	1903	1903	1903	1903	2
356	20240110	135500	183899810	1895	1895	1895	1895	0
357	20240110	135400	183899810	1895	1895	1895	1895	0
358	20240110	135300	183899810	1895	1896	1896	1895	57
359	20240110	135200	183791791	1895	1895	1895	1895	0
360	20240110	135100	183791791	1895	1895	1895	1895	0
361	20240110	135000	183791791	1895	1895	1895	1895	517
362	20240110	134900	182812076	1895	1897	1897	1895	6
363	20240110	134800	182800703	1900	1900	1900	1900	0
364	20240110	134700	182800703	1900	1900	1900	1900	0
365	20240110	134600	182800703	1900	1900	1900	1900	33
366	20240110	134500	182738003	1900	1900	1900	1900	67
367	20240110	134400	182610703	1892	1892	1892	1892	0
368	20240110	134300	182610703	1892	1894	1894	1892	1000
369	20240110	134200	180717558	1892	1892	1892	1892	152
370	20240110	134100	180429974	1893	1897	1897	1893	153
371	20240110	134000	180140206	1898	1900	1900	1898	3
372	20240110	133900	180134509	1903	1903	1903	1903	0
373	20240110	133800	180134509	1903	1903	1903	1903	0
374	20240110	133700	180134509	1903	1903	1903	1903	0
375	20240110	133600	180134509	1903	1903	1903	1903	4
376	20240110	133500	180126897	1903	1903	1903	1903	225
377	20240110	133400	179698722	1903	1903	1903	1903	5
378	20240110	133300	179689207	1903	1903	1903	1903	70
379	20240110	133200	179555997	1903	1903	1903	1903	0
380	20240110	133100	179555997	1903	1903	1903	1903	0
381	20240110	133000	179555997	1903	1903	1903	1903	0
382	20240110	132900	179555997	1903	1903	1903	1903	0
383	20240110	132800	179555997	1903	1903	1903	1903	0
384	20240110	132700	179555997	1903	1903	1903	1903	2
385	20240110	132600	179552191	1903	1895	1903	1895	184
386	20240110	132500	179203407	1900	1900	1900	1900	67
387	20240110	132400	179076107	1903	1903	1903	1903	0
388	20240110	132300	179076107	1903	1900	1903	1900	75
389	20240110	132200	178933604	1901	1901	1901	1901	26
390	20240110	132100	178884178	1903	1903	1903	1903	0
391	20240110	132000	178884178	1903	1903	1903	1903	1
392	20240110	131900	178882275	1903	1903	1903	1903	0
393	20240110	131800	178882275	1903	1903	1903	1903	0
394	20240110	131700	178882275	1903	1903	1903	1903	1
395	20240110	131600	178880372	1905	1905	1905	1905	0
396	20240110	131500	178880372	1905	1905	1905	1905	0
397	20240110	131400	178880372	1905	1905	1905	1905	1
398	20240110	131300	178878467	1907	1907	1907	1907	0
399	20240110	131200	178878467	1907	1907	1907	1907	0
400	20240110	131100	178878467	1907	1907	1907	1907	0
401	20240110	131000	178878467	1907	1907	1907	1907	0
402	20240110	130900	178878467	1907	1907	1907	1907	0
403	20240110	130800	178878467	1907	1907	1907	1907	0
404	20240110	130700	178878467	1907	1907	1907	1907	0
405	20240110	130600	178878467	1907	1896	1907	1896	5
406	20240110	130500	178868954	1896	1896	1896	1896	160
407	20240110	130400	178565594	1896	1896	1896	1896	0
408	20240110	130300	178565594	1896	1896	1896	1896	0
409	20240110	130200	178565594	1896	1896	1896	1896	0
410	20240110	130100	178565594	1896	1896	1896	1896	0
411	20240110	130000	178565594	1896	1896	1896	1896	0
412	20240110	125900	178565594	1896	1896	1896	1896	69
413	20240110	125800	178434770	1896	1896	1896	1896	0
414	20240110	125700	178434770	1896	1896	1896	1896	0
415	20240110	125600	178434770	1896	1896	1896	1896	0
416	20240110	125500	178434770	1896	1896	1896	1896	0
417	20240110	125400	178434770	1896	1896	1896	1896	0
418	20240110	125300	178434770	1896	1896	1896	1896	0
419	20240110	125200	178434770	1896	1896	1896	1896	0
420	20240110	125100	178434770	1896	1896	1896	1896	11
421	20240110	125000	178413914	1903	1903	1903	1903	0
422	20240110	124900	178413914	1903	1903	1903	1903	0
423	20240110	124800	178413914	1903	1898	1903	1898	2000
424	20240110	124700	174610413	1899	1899	1899	1899	10
425	20240110	124600	174591423	1900	1900	1900	1900	0
426	20240110	124500	174591423	1900	1900	1900	1900	0
427	20240110	124400	174591423	1900	1900	1900	1900	0
428	20240110	124300	174591423	1900	1900	1900	1900	0
429	20240110	124200	174591423	1900	1900	1900	1900	0
430	20240110	124100	174591423	1900	1900	1900	1900	50
431	20240110	124000	174496423	1888	1888	1888	1888	0
432	20240110	123900	174496423	1888	1888	1888	1888	0
433	20240110	123800	174496423	1888	1888	1888	1888	0
434	20240110	123700	174496423	1888	1888	1888	1888	0
435	20240110	123600	174496423	1888	1890	1890	1888	1000
436	20240110	123500	172607305	1889	1889	1889	1889	0
437	20240110	123400	172607305	1889	1889	1889	1889	760
438	20240110	123300	171171665	1889	1889	1889	1889	0
439	20240110	123200	171171665	1889	1900	1900	1889	1113
440	20240110	123100	169065404	1900	1903	1903	1900	76
441	20240110	123000	168920834	1907	1907	1907	1907	0
442	20240110	122900	168920834	1907	1907	1907	1907	50
443	20240110	122800	168825484	1907	1907	1907	1907	0
444	20240110	122700	168825484	1907	1907	1907	1907	0
445	20240110	122600	168825484	1907	1907	1907	1907	0
446	20240110	122500	168825484	1907	1906	1907	1906	40
447	20240110	122400	168749224	1899	1899	1899	1899	241
448	20240110	122300	168291565	1899	1899	1899	1899	0
449	20240110	122200	168291565	1899	1899	1899	1899	50
450	20240110	122100	168196615	1898	1898	1898	1898	50
451	20240110	122000	168101715	1894	1894	1894	1894	0
452	20240110	121900	168101715	1894	1894	1894	1894	0
453	20240110	121800	168101715	1894	1894	1894	1894	0
454	20240110	121700	168101715	1894	1894	1894	1894	0
455	20240110	121600	168101715	1894	1894	1894	1894	290
456	20240110	121500	167552455	1894	1894	1894	1894	0
457	20240110	121400	167552455	1894	1894	1894	1894	0
458	20240110	121300	167552455	1894	1894	1894	1894	10
459	20240110	121200	167533515	1899	1899	1899	1899	0
460	20240110	121100	167533515	1899	1899	1899	1899	0
461	20240110	121000	167533515	1899	1899	1899	1899	50
462	20240110	120900	167438565	1899	1899	1899	1899	0
463	20240110	120800	167438565	1899	1899	1899	1899	0
464	20240110	120700	167438565	1899	1899	1899	1899	0
465	20240110	120600	167438565	1899	1899	1899	1899	0
466	20240110	120500	167438565	1899	1899	1899	1899	0
467	20240110	120400	167438565	1899	1899	1899	1899	0
468	20240110	120300	167438565	1899	1899	1899	1899	0
469	20240110	120200	167438565	1899	1899	1899	1899	1
470	20240110	120100	167436666	1899	1899	1899	1899	20
471	20240110	120000	167398686	1899	1899	1899	1899	0
472	20240110	115900	167398686	1899	1899	1899	1899	0
473	20240110	115800	167398686	1899	1899	1899	1899	0
474	20240110	115700	167398686	1899	1899	1899	1899	0
475	20240110	115600	167398686	1899	1899	1899	1899	29
476	20240110	115500	167343615	1899	1899	1899	1899	0
477	20240110	115400	167343615	1899	1899	1899	1899	0
478	20240110	115300	167343615	1899	1899	1899	1899	0
479	20240110	115200	167343615	1899	1899	1899	1899	0
480	20240110	115100	167343615	1899	1898	1899	1898	500
481	20240110	115000	166394245	1899	1899	1899	1899	0
482	20240110	114900	166394245	1899	1899	1899	1899	0
483	20240110	114800	166394245	1899	1899	1899	1899	0
484	20240110	114700	166394245	1899	1899	1899	1899	0
485	20240110	114600	166394245	1899	1899	1899	1899	0
486	20240110	114500	166394245	1899	1899	1899	1899	103
487	20240110	114400	166198648	1902	1902	1902	1902	0
488	20240110	114300	166198648	1902	1902	1902	1902	1
489	20240110	114200	166196746	1888	1887	1888	1887	839
490	20240110	114100	164612729	1888	1889	1889	1888	176
491	20240110	114000	164280431	1888	1888	1888	1888	0
492	20240110	113900	164280431	1888	1888	1888	1888	1
493	20240110	113800	164278543	1903	1903	1903	1903	0
494	20240110	113700	164278543	1903	1903	1903	1903	1
495	20240110	113600	164276640	1897	1897	1897	1897	0
496	20240110	113500	164276640	1897	1885	1897	1885	11100
497	20240110	113400	143225160	1885	1884	1885	1884	28
498	20240110	113300	143172381	1885	1887	1887	1885	871
499	20240110	113200	141530021	1888	1888	1888	1888	0
500	20240110	113100	141530021	1888	1892	1892	1888	669
501	20240110	113000	140265060	1892	1898	1898	1892	1127
502	20240110	112900	138128599	1897	1897	1897	1897	0
503	20240110	112800	138128599	1897	1897	1897	1897	0
504	20240110	112700	138128599	1897	1897	1897	1897	0
505	20240110	112600	138128599	1897	1897	1897	1897	0
506	20240110	112500	138128599	1897	1897	1897	1897	0
507	20240110	112400	138128599	1897	1897	1897	1897	0
508	20240110	112300	138128599	1897	1897	1897	1897	300
509	20240110	112200	137559499	1897	1897	1897	1897	26
510	20240110	112100	137510177	1897	1900	1900	1897	300
511	20240110	112000	136940528	1900	1900	1900	1900	30
512	20240110	111900	136883528	1900	1901	1901	1900	1395
513	20240110	111800	134232648	1900	1900	1900	1900	0
514	20240110	111700	134232648	1900	1900	1900	1900	0
515	20240110	111600	134232648	1900	1900	1900	1900	0
516	20240110	111500	134232648	1900	1900	1900	1900	0
517	20240110	111400	134232648	1900	1900	1900	1900	50
518	20240110	111300	134137648	1900	1900	1900	1900	0
519	20240110	111200	134137648	1900	1901	1901	1900	30
520	20240110	111100	134080621	1910	1910	1910	1910	0
521	20240110	111000	134080621	1910	1910	1910	1910	0
522	20240110	110900	134080621	1910	1913	1914	1901	415
523	20240110	110800	133287533	1910	1910	1910	1900	149
524	20240110	110700	133003333	1910	1910	1910	1910	0
525	20240110	110600	133003333	1910	1910	1916	1900	241
526	20240110	110500	132542379	1916	1916	1916	1916	0
527	20240110	110400	132542379	1916	1912	1916	1912	50
528	20240110	110300	132446621	1910	1909	1910	1909	900
529	20240110	110200	130727821	1910	1898	1910	1897	2718
530	20240110	110100	125568469	1909	1909	1909	1909	0
531	20240110	110000	125568469	1909	1909	1909	1909	0
532	20240110	105900	125568469	1909	1909	1909	1909	0
533	20240110	105800	125568469	1909	1909	1909	1909	1
534	20240110	105700	125566560	1899	1899	1899	1899	0
535	20240110	105600	125566560	1899	1899	1899	1899	0
536	20240110	105500	125566560	1899	1899	1899	1899	4
537	20240110	105400	125558964	1899	1899	1899	1899	0
538	20240110	105300	125558964	1899	1899	1899	1899	0
539	20240110	105200	125558964	1899	1899	1899	1899	0
540	20240110	105100	125558964	1899	1897	1909	1897	936
541	20240110	105000	123781632	1897	1895	1897	1895	192
542	20240110	104900	123417488	1894	1890	1894	1890	356
543	20240110	104800	122743384	1890	1890	1890	1890	0
544	20240110	104700	122743384	1890	1892	1892	1890	200
545	20240110	104600	122365184	1882	1882	1882	1882	1
546	20240110	104500	122363302	1894	1894	1894	1894	0
547	20240110	104400	122363302	1894	1894	1894	1894	0
548	20240110	104300	122363302	1894	1894	1894	1894	0
549	20240110	104200	122363302	1894	1889	1894	1889	14
550	20240110	104100	122336831	1880	1881	1881	1880	993
551	20240110	104000	120469556	1880	1889	1889	1880	340
552	20240110	103900	119829796	1880	1882	1882	1880	1465
553	20240110	103800	117074026	1894	1894	1894	1894	0
554	20240110	103700	117074026	1894	1894	1894	1894	0
555	20240110	103600	117074026	1894	1893	1894	1893	16
556	20240110	103500	117043734	1880	1880	1880	1880	0
557	20240110	103400	117043734	1880	1880	1880	1880	0
558	20240110	103300	117043734	1880	1880	1880	1880	0
559	20240110	103200	117043734	1880	1880	1880	1880	2500
560	20240110	103100	112343734	1880	1880	1880	1880	0
561	20240110	103000	112343734	1880	1880	1880	1880	3
562	20240110	102900	112338094	1880	1880	1880	1880	818
563	20240110	102800	110800254	1881	1881	1881	1881	0
564	20240110	102700	110800254	1881	1882	1882	1881	182
565	20240110	102600	110457911	1882	1882	1882	1882	0
566	20240110	102500	110457911	1882	1882	1882	1882	0
567	20240110	102400	110457911	1882	1882	1882	1882	19
568	20240110	102300	110422153	1882	1882	1882	1882	131
569	20240110	102200	110175611	1881	1881	1881	1881	0
570	20240110	102100	110175611	1881	1881	1881	1881	0
571	20240110	102000	110175611	1881	1881	1881	1881	50
572	20240110	101900	110081561	1881	1881	1881	1881	607
573	20240110	101800	108939794	1880	1880	1880	1880	0
574	20240110	101700	108939794	1880	1880	1880	1880	0
575	20240110	101600	108939794	1880	1880	1880	1880	10
576	20240110	101500	108920994	1879	1890	1890	1879	998
577	20240110	101400	107043501	1901	1895	1901	1895	30
578	20240110	101300	106986561	1884	1884	1884	1884	3
579	20240110	101200	106980909	1883	1883	1883	1883	1
580	20240110	101100	106979026	1884	1884	1884	1884	20
581	20240110	101000	106941346	1883	1883	1883	1883	0
582	20240110	100900	106941346	1883	1883	1883	1883	0
583	20240110	100800	106941346	1883	1883	1883	1883	4
584	20240110	100700	106933814	1882	1881	1882	1881	913
585	20240110	100600	105215558	1882	1882	1882	1882	0
586	20240110	100500	105215558	1882	1882	1882	1882	0
587	20240110	100400	105215558	1882	1882	1882	1880	1319
588	20240110	100300	102733638	1880	1880	1880	1880	0
589	20240110	100200	102733638	1880	1880	1880	1880	0
590	20240110	100100	102733638	1880	1899	1900	1880	273
591	20240110	100000	102220030	1882	1883	1883	1882	361
592	20240110	095900	101540615	1892	1889	1892	1880	1956
593	20240110	095800	97850195	1880	1880	1880	1880	0
594	20240110	095700	97850195	1880	1880	1880	1880	1306
595	20240110	095600	95394915	1880	1880	1880	1880	0
596	20240110	095500	95394915	1880	1882	1882	1880	587
597	20240110	095400	94290785	1890	1882	1890	1882	445
598	20240110	095300	93453167	1881	1903	1903	1881	428
599	20240110	095200	92647168	1885	1887	1887	1885	1610
600	20240110	095100	89610891	1907	1907	1907	1907	0
601	20240110	095000	89610891	1907	1907	1907	1907	0
602	20240110	094900	89610891	1907	1908	1908	1886	506
603	20240110	094800	88655915	1889	1892	1892	1889	1764
604	20240110	094700	85321491	1892	1892	1892	1892	0
605	20240110	094600	85321491	1892	1892	1892	1892	0
606	20240110	094500	85321491	1892	1892	1892	1892	0
607	20240110	094400	85321491	1892	1911	1911	1892	293
608	20240110	094300	84766888	1892	1911	1911	1892	659
609	20240110	094200	83519496	1893	1893	1893	1893	0
610	20240110	094100	83519496	1893	1911	1911	1892	673
611	20240110	094000	82245462	1893	1906	1907	1893	784
612	20240110	093900	80757818	1906	1892	1906	1885	1000
613	20240110	093800	78859860	1891	1891	1891	1891	0
614	20240110	093700	78859860	1891	1892	1892	1891	923
615	20240110	093600	77113925	1888	1888	1888	1888	0
616	20240110	093500	77113925	1888	1892	1893	1888	1190
617	20240110	093400	74864399	1892	1900	1900	1892	371
618	20240110	093300	74161383	1897	1903	1903	1897	627
619	20240110	093200	72969271	1902	1911	1911	1902	637
620	20240110	093100	71753281	1910	1910	1910	1910	0
621	20240110	093000	71753281	1910	1910	1910	1910	0
622	20240110	092900	71753281	1910	1910	1910	1910	0
623	20240110	092800	71753281	1910	1910	1910	1910	0
624	20240110	092700	71753281	1910	1910	1910	1910	0
625	20240110	092600	71753281	1910	1908	1910	1908	75
626	20240110	092500	71610061	1912	1912	1912	1912	25
627	20240110	092400	71562261	1912	1912	1912	1912	0
628	20240110	092300	71562261	1912	1912	1912	1912	0
629	20240110	092200	71562261	1912	1913	1913	1912	123
630	20240110	092100	71327075	1929	1914	1929	1912	138
631	20240110	092000	71063023	1914	1915	1915	1913	1242
632	20240110	091900	68685478	1914	1918	1918	1914	217
633	20240110	091800	68269820	1917	1917	1917	1917	23
634	20240110	091700	68225729	1916	1916	1916	1916	0
635	20240110	091600	68225729	1916	1913	1934	1913	1360
636	20240110	091500	65606248	1912	1904	1912	1904	514
637	20240110	091400	64624574	1904	1903	1904	1903	251
638	20240110	091300	64146919	1903	1898	1903	1898	806
639	20240110	091200	62615972	1898	1898	1898	1898	1
640	20240110	091100	62614074	1899	1883	1899	1883	2140
641	20240110	091000	58566699	1890	1890	1890	1890	1179
642	20240110	090900	56338389	1895	1883	1897	1883	8
643	20240110	090800	56323299	1900	1888	1900	1883	138
644	20240110	090700	56062748	1900	1877	1902	1877	869
645	20240110	090600	54413486	1902	1876	1902	1875	25
646	20240110	090500	54366540	1874	1920	1933	1821	22517
647	20240110	090400	11895386	1920	1921	1921	1920	269
648	20240110	090300	11378862	1921	1921	1921	1921	116
649	20240110	090200	11156026	1921	1921	1921	1921	14
650	20240110	090100	11129132	1921	1921	1921	1921	180
651	20240110	090000	10783352	1921	1936	1936	1921	5571