KissMeData/070590/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194900	480293483	1937	1937	1937	1937	6758
3	20240108	194800	480293483	1937	1937	1937	1937	0
4	20240108	194700	480293483	1937	1937	1937	1937	0
5	20240108	194600	480293483	1937	1937	1937	1937	0
6	20240108	194500	480293483	1937	1937	1937	1937	0
7	20240108	194400	480293483	1937	1937	1937	1937	0
8	20240108	194300	480293483	1937	1937	1937	1937	0
9	20240108	194200	480293483	1937	1937	1937	1937	0
10	20240108	194100	480293483	1937	1937	1937	1937	0
11	20240108	194000	480293483	1937	1937	1937	1937	0
12	20240108	193900	480293483	1937	1937	1937	1937	0
13	20240108	193800	480293483	1937	1937	1937	1937	0
14	20240108	193700	480293483	1937	1937	1937	1937	0
15	20240108	193600	480293483	1937	1937	1937	1937	0
16	20240108	193500	480293483	1937	1937	1937	1937	0
17	20240108	193400	480293483	1937	1937	1937	1937	0
18	20240108	193300	480293483	1937	1937	1937	1937	0
19	20240108	193200	480293483	1937	1937	1937	1937	0
20	20240108	193100	480293483	1937	1937	1937	1937	0
21	20240108	193000	480293483	1937	1937	1937	1937	0
22	20240108	192900	480293483	1937	1937	1937	1937	0
23	20240108	192800	480293483	1937	1937	1937	1937	0
24	20240108	192700	480293483	1937	1937	1937	1937	0
25	20240108	192600	480293483	1937	1937	1937	1937	0
26	20240108	192500	480293483	1937	1937	1937	1937	0
27	20240108	192400	480293483	1937	1937	1937	1937	0
28	20240108	192300	480293483	1937	1937	1937	1937	0
29	20240108	192200	480293483	1937	1937	1937	1937	0
30	20240108	192100	480293483	1937	1937	1937	1937	0
31	20240108	192000	480293483	1937	1937	1937	1937	0
32	20240108	191900	480293483	1937	1937	1937	1937	6758
33	20240108	191800	480293483	1937	1937	1937	1937	0
34	20240108	191700	480293483	1937	1937	1937	1937	0
35	20240108	191600	480293483	1937	1937	1937	1937	0
36	20240108	191500	480293483	1937	1937	1937	1937	0
37	20240108	191400	480293483	1937	1937	1937	1937	0
38	20240108	191300	480293483	1937	1937	1937	1937	0
39	20240108	191200	480293483	1937	1937	1937	1937	0
40	20240108	191100	480293483	1937	1937	1937	1937	0
41	20240108	191000	480293483	1937	1937	1937	1937	0
42	20240108	190900	480293483	1937	1937	1937	1937	0
43	20240108	190800	480293483	1937	1937	1937	1937	0
44	20240108	190700	480293483	1937	1937	1937	1937	0
45	20240108	190600	480293483	1937	1937	1937	1937	0
46	20240108	190500	480293483	1937	1937	1937	1937	0
47	20240108	190400	480293483	1937	1937	1937	1937	0
48	20240108	190300	480293483	1937	1937	1937	1937	0
49	20240108	190200	480293483	1937	1937	1937	1937	0
50	20240108	190100	480293483	1937	1937	1937	1937	0
51	20240108	190000	480293483	1937	1937	1937	1937	0
52	20240108	185900	480293483	1937	1937	1937	1937	0
53	20240108	185800	480293483	1937	1937	1937	1937	0
54	20240108	185700	480293483	1937	1937	1937	1937	0
55	20240108	185600	480293483	1937	1937	1937	1937	0
56	20240108	185500	480293483	1937	1937	1937	1937	0
57	20240108	185400	480293483	1937	1937	1937	1937	0
58	20240108	185300	480293483	1937	1937	1937	1937	0
59	20240108	185200	480293483	1937	1937	1937	1937	0
60	20240108	185100	480293483	1937	1937	1937	1937	0
61	20240108	185000	480293483	1937	1937	1937	1937	0
62	20240108	184900	480293483	1937	1937	1937	1937	6758
63	20240108	184800	480293483	1937	1937	1937	1937	0
64	20240108	184700	480293483	1937	1937	1937	1937	0
65	20240108	184600	480293483	1937	1937	1937	1937	0
66	20240108	184500	480293483	1937	1937	1937	1937	0
67	20240108	184400	480293483	1937	1937	1937	1937	0
68	20240108	184300	480293483	1937	1937	1937	1937	0
69	20240108	184200	480293483	1937	1937	1937	1937	0
70	20240108	184100	480293483	1937	1937	1937	1937	0
71	20240108	184000	480293483	1937	1937	1937	1937	0
72	20240108	183900	480293483	1937	1937	1937	1937	0
73	20240108	183800	480293483	1937	1937	1937	1937	0
74	20240108	183700	480293483	1937	1937	1937	1937	0
75	20240108	183600	480293483	1937	1937	1937	1937	0
76	20240108	183500	480293483	1937	1937	1937	1937	0
77	20240108	183400	480293483	1937	1937	1937	1937	0
78	20240108	183300	480293483	1937	1937	1937	1937	0
79	20240108	183200	480293483	1937	1937	1937	1937	0
80	20240108	183100	480293483	1937	1937	1937	1937	0
81	20240108	183000	480293483	1937	1937	1937	1937	0
82	20240108	182900	480293483	1937	1937	1937	1937	0
83	20240108	182800	480293483	1937	1937	1937	1937	0
84	20240108	182700	480293483	1937	1937	1937	1937	0
85	20240108	182600	480293483	1937	1937	1937	1937	0
86	20240108	182500	480293483	1937	1937	1937	1937	0
87	20240108	182400	480293483	1937	1937	1937	1937	0
88	20240108	182300	480293483	1937	1937	1937	1937	0
89	20240108	182200	480293483	1937	1937	1937	1937	0
90	20240108	182100	480293483	1937	1937	1937	1937	0
91	20240108	182000	480293483	1937	1937	1937	1937	0
92	20240108	181900	480293483	1937	1937	1937	1937	6758
93	20240108	181800	480293483	1937	1937	1937	1937	0
94	20240108	181700	480293483	1937	1937	1937	1937	0
95	20240108	181600	480293483	1937	1937	1937	1937	0
96	20240108	181500	480293483	1937	1937	1937	1937	0
97	20240108	181400	480293483	1937	1937	1937	1937	0
98	20240108	181300	480293483	1937	1937	1937	1937	0
99	20240108	181200	480293483	1937	1937	1937	1937	0
100	20240108	181100	480293483	1937	1937	1937	1937	0
101	20240108	181000	480293483	1937	1937	1937	1937	0
102	20240108	180900	480293483	1937	1937	1937	1937	0
103	20240108	180800	480293483	1937	1937	1937	1937	0
104	20240108	180700	480293483	1937	1937	1937	1937	0
105	20240108	180600	480293483	1937	1937	1937	1937	0
106	20240108	180500	480293483	1937	1937	1937	1937	0
107	20240108	180400	480293483	1937	1937	1937	1937	0
108	20240108	180300	480293483	1937	1937	1937	1937	0
109	20240108	180200	480293483	1937	1937	1937	1937	0
110	20240108	180100	480293483	1937	1937	1937	1937	0
111	20240108	180000	480293483	1937	1937	1937	1937	0
112	20240108	175900	480293483	1937	1937	1937	1937	0
113	20240108	175800	480293483	1937	1937	1937	1937	0
114	20240108	175700	480293483	1937	1937	1937	1937	0
115	20240108	175600	480293483	1937	1937	1937	1937	0
116	20240108	175500	480293483	1937	1937	1937	1937	0
117	20240108	175400	480293483	1937	1937	1937	1937	0
118	20240108	175300	480293483	1937	1937	1937	1937	0
119	20240108	175200	480293483	1937	1937	1937	1937	0
120	20240108	175100	480293483	1937	1937	1937	1937	0
121	20240108	175000	480293483	1937	1937	1937	1937	0
122	20240108	174900	480293483	1937	1937	1937	1937	6758
123	20240108	174800	480293483	1937	1937	1937	1937	0
124	20240108	174700	480293483	1937	1937	1937	1937	0
125	20240108	174600	480293483	1937	1937	1937	1937	0
126	20240108	174500	480293483	1937	1937	1937	1937	0
127	20240108	174400	480293483	1937	1937	1937	1937	0
128	20240108	174300	480293483	1937	1937	1937	1937	0
129	20240108	174200	480293483	1937	1937	1937	1937	0
130	20240108	174100	480293483	1937	1937	1937	1937	0
131	20240108	174000	480293483	1937	1937	1937	1937	0
132	20240108	173900	480293483	1937	1937	1937	1937	0
133	20240108	173800	480293483	1937	1937	1937	1937	0
134	20240108	173700	480293483	1937	1937	1937	1937	0
135	20240108	173600	480293483	1937	1937	1937	1937	0
136	20240108	173500	480293483	1937	1937	1937	1937	0
137	20240108	173400	480293483	1937	1937	1937	1937	0
138	20240108	173300	480293483	1937	1937	1937	1937	0
139	20240108	173200	480293483	1937	1937	1937	1937	0
140	20240108	173100	480293483	1937	1937	1937	1937	0
141	20240108	173000	480293483	1937	1937	1937	1937	0
142	20240108	172900	480293483	1937	1937	1937	1937	0
143	20240108	172800	480293483	1937	1937	1937	1937	0
144	20240108	172700	480293483	1937	1937	1937	1937	0
145	20240108	172600	480293483	1937	1937	1937	1937	0
146	20240108	172500	480293483	1937	1937	1937	1937	0
147	20240108	172400	480293483	1937	1937	1937	1937	0
148	20240108	172300	480293483	1937	1937	1937	1937	0
149	20240108	172200	480293483	1937	1937	1937	1937	0
150	20240108	172100	480293483	1937	1937	1937	1937	0
151	20240108	172000	480293483	1937	1937	1937	1937	0
152	20240108	171900	480293483	1937	1937	1937	1937	6758
153	20240108	171800	480293483	1937	1937	1937	1937	0
154	20240108	171700	480293483	1937	1937	1937	1937	0
155	20240108	171600	480293483	1937	1937	1937	1937	0
156	20240108	171500	480293483	1937	1937	1937	1937	0
157	20240108	171400	480293483	1937	1937	1937	1937	0
158	20240108	171300	480293483	1937	1937	1937	1937	0
159	20240108	171200	480293483	1937	1937	1937	1937	0
160	20240108	171100	480293483	1937	1937	1937	1937	0
161	20240108	171000	480293483	1937	1937	1937	1937	0
162	20240108	170900	480293483	1937	1937	1937	1937	0
163	20240108	170800	480293483	1937	1937	1937	1937	0
164	20240108	170700	480293483	1937	1937	1937	1937	0
165	20240108	170600	480293483	1937	1937	1937	1937	0
166	20240108	170500	480293483	1937	1937	1937	1937	0
167	20240108	170400	480293483	1937	1937	1937	1937	0
168	20240108	170300	480293483	1937	1937	1937	1937	0
169	20240108	170200	480293483	1937	1937	1937	1937	0
170	20240108	170100	480293483	1937	1937	1937	1937	0
171	20240108	170000	480293483	1937	1937	1937	1937	0
172	20240108	165900	480293483	1937	1937	1937	1937	0
173	20240108	165800	480293483	1937	1937	1937	1937	0
174	20240108	165700	480293483	1937	1937	1937	1937	0
175	20240108	165600	480293483	1937	1937	1937	1937	0
176	20240108	165500	480293483	1937	1937	1937	1937	0
177	20240108	165400	480293483	1937	1937	1937	1937	0
178	20240108	165300	480293483	1937	1937	1937	1937	0
179	20240108	165200	480293483	1937	1937	1937	1937	0
180	20240108	165100	480293483	1937	1937	1937	1937	0
181	20240108	165000	480293483	1937	1937	1937	1937	0
182	20240108	164900	480293483	1937	1937	1937	1937	6758
183	20240108	164800	480293483	1937	1937	1937	1937	0
184	20240108	164700	480293483	1937	1937	1937	1937	0
185	20240108	164600	480293483	1937	1937	1937	1937	0
186	20240108	164500	480293483	1937	1937	1937	1937	0
187	20240108	164400	480293483	1937	1937	1937	1937	0
188	20240108	164300	480293483	1937	1937	1937	1937	0
189	20240108	164200	480293483	1937	1937	1937	1937	0
190	20240108	164100	480293483	1937	1937	1937	1937	0
191	20240108	164000	480293483	1937	1937	1937	1937	0
192	20240108	163900	480293483	1937	1937	1937	1937	0
193	20240108	163800	480293483	1937	1937	1937	1937	0
194	20240108	163700	480293483	1937	1937	1937	1937	0
195	20240108	163600	480293483	1937	1937	1937	1937	0
196	20240108	163500	480293483	1937	1937	1937	1937	0
197	20240108	163400	480293483	1937	1937	1937	1937	0
198	20240108	163300	480293483	1937	1937	1937	1937	0
199	20240108	163200	480293483	1937	1937	1937	1937	0
200	20240108	163100	480293483	1937	1937	1937	1937	0
201	20240108	163000	480293483	1937	1937	1937	1937	0
202	20240108	162900	480293483	1937	1937	1937	1937	0
203	20240108	162800	480293483	1937	1937	1937	1937	0
204	20240108	162700	480293483	1937	1937	1937	1937	0
205	20240108	162600	480293483	1937	1937	1937	1937	0
206	20240108	162500	480293483	1937	1937	1937	1937	0
207	20240108	162400	480293483	1937	1937	1937	1937	0
208	20240108	162300	480293483	1937	1937	1937	1937	0
209	20240108	162200	480293483	1937	1937	1937	1937	0
210	20240108	162100	480293483	1937	1937	1937	1937	0
211	20240108	162000	480293483	1937	1937	1937	1937	0
212	20240108	161900	480293483	1937	1937	1937	1937	6758
213	20240108	161800	480293483	1937	1937	1937	1937	0
214	20240108	161700	480293483	1937	1937	1937	1937	0
215	20240108	161600	480293483	1937	1937	1937	1937	0
216	20240108	161500	480293483	1937	1937	1937	1937	0
217	20240108	161400	480293483	1937	1937	1937	1937	0
218	20240108	161300	480293483	1937	1937	1937	1937	0
219	20240108	161200	480293483	1937	1937	1937	1937	0
220	20240108	161100	480293483	1937	1937	1937	1937	0
221	20240108	161000	480293483	1937	1937	1937	1937	0
222	20240108	160900	480293483	1937	1937	1937	1937	0
223	20240108	160800	480293483	1937	1937	1937	1937	0
224	20240108	160700	480293483	1937	1937	1937	1937	0
225	20240108	160600	480293483	1937	1937	1937	1937	0
226	20240108	160500	480293483	1937	1937	1937	1937	0
227	20240108	160400	480293483	1937	1937	1937	1937	0
228	20240108	160300	480293483	1937	1937	1937	1937	0
229	20240108	160200	480293483	1937	1937	1937	1937	0
230	20240108	160100	480293483	1937	1937	1937	1937	0
231	20240108	160000	480293483	1937	1937	1937	1937	0
232	20240108	155900	480293483	1937	1937	1937	1937	0
233	20240108	155800	480293483	1937	1937	1937	1937	0
234	20240108	155700	480293483	1937	1937	1937	1937	0
235	20240108	155600	480293483	1937	1937	1937	1937	0
236	20240108	155500	480293483	1937	1937	1937	1937	0
237	20240108	155400	480293483	1937	1937	1937	1937	0
238	20240108	155300	480293483	1937	1937	1937	1937	0
239	20240108	155200	480293483	1937	1937	1937	1937	0
240	20240108	155100	480293483	1937	1937	1937	1937	0
241	20240108	155000	480293483	1937	1937	1937	1937	0
242	20240108	154900	480293483	1937	1937	1937	1937	6758
243	20240108	154800	480293483	1937	1937	1937	1937	0
244	20240108	154700	480293483	1937	1937	1937	1937	0
245	20240108	154600	480293483	1937	1937	1937	1937	0
246	20240108	154500	480293483	1937	1937	1937	1937	0
247	20240108	154400	480293483	1937	1937	1937	1937	0
248	20240108	154300	480293483	1937	1937	1937	1937	0
249	20240108	154200	480293483	1937	1937	1937	1937	0
250	20240108	154100	480293483	1937	1937	1937	1937	0
251	20240108	154000	480293483	1937	1937	1937	1937	0
252	20240108	153900	480293483	1937	1937	1937	1937	0
253	20240108	153800	480293483	1937	1937	1937	1937	0
254	20240108	153700	480293483	1937	1937	1937	1937	0
255	20240108	153600	480293483	1937	1937	1937	1937	0
256	20240108	153500	480293483	1937	1937	1937	1937	0
257	20240108	153400	480293483	1937	1937	1937	1937	0
258	20240108	153300	480293483	1937	1937	1937	1937	0
259	20240108	153200	480293483	1937	1937	1937	1937	0
260	20240108	153100	480293483	1937	1937	1937	1937	0
261	20240108	153000	480293483	1937	1937	1937	1937	6758
262	20240108	152900	467203237	1926	1926	1926	1926	0
263	20240108	152800	467203237	1926	1926	1926	1926	0
264	20240108	152700	467203237	1926	1926	1926	1926	0
265	20240108	152600	467203237	1926	1926	1926	1926	0
266	20240108	152500	467203237	1926	1926	1926	1926	0
267	20240108	152400	467203237	1926	1926	1926	1926	0
268	20240108	152300	467203237	1926	1926	1926	1926	0
269	20240108	152200	467203237	1926	1926	1926	1926	0
270	20240108	152100	467203237	1926	1926	1926	1926	0
271	20240108	152000	467203237	1926	1926	1926	1926	0
272	20240108	151900	467203237	1926	1930	1930	1925	137
273	20240108	151800	466939192	1931	1919	1932	1919	2672
274	20240108	151700	461789221	1918	1918	1918	1918	20
275	20240108	151600	461750861	1919	1919	1919	1919	122
276	20240108	151500	461516743	1919	1920	1920	1919	611
277	20240108	151400	460344049	1920	1920	1921	1920	640
278	20240108	151300	459115198	1920	1921	1921	1920	1290
279	20240108	151200	456637917	1921	1922	1922	1921	428
280	20240108	151100	455815700	1921	1923	1923	1921	539
281	20240108	151000	454779918	1922	1921	1922	1921	225
282	20240108	150900	454347482	1921	1921	1921	1921	184
283	20240108	150800	453994018	1922	1921	1922	1921	32
284	20240108	150700	453932516	1921	1921	1921	1921	1
285	20240108	150600	453930595	1921	1921	1921	1921	0
286	20240108	150500	453930595	1921	1920	1921	1920	54
287	20240108	150400	453826911	1920	1921	1921	1920	507
288	20240108	150300	452853464	1921	1921	1921	1921	38
289	20240108	150200	452780466	1920	1921	1921	1920	134
290	20240108	150100	452523102	1921	1921	1922	1920	337
291	20240108	150000	451875742	1920	1920	1920	1920	245
292	20240108	145900	451405342	1920	1917	1920	1917	347
293	20240108	145800	450739105	1920	1918	1920	1918	16
294	20240108	145700	450708405	1917	1917	1917	1917	100
295	20240108	145600	450516705	1918	1918	1918	1918	0
296	20240108	145500	450516705	1918	1918	1918	1918	30
297	20240108	145400	450459165	1919	1918	1920	1918	198
298	20240108	145300	450079301	1918	1918	1918	1916	211
299	20240108	145200	449674965	1919	1919	1919	1919	10
300	20240108	145100	449655775	1919	1919	1919	1916	51
301	20240108	145000	449557909	1919	1919	1919	1919	60
302	20240108	144900	449442769	1919	1919	1919	1916	184
303	20240108	144800	449089948	1919	1920	1920	1918	772
304	20240108	144700	447608333	1920	1917	1920	1917	49
305	20240108	144600	447514322	1918	1917	1918	1917	55
306	20240108	144500	447408840	1916	1916	1916	1916	5
307	20240108	144400	447399260	1916	1917	1917	1916	76
308	20240108	144300	447253633	1917	1917	1917	1917	0
309	20240108	144200	447253633	1917	1917	1917	1917	2
310	20240108	144100	447249799	1917	1915	1917	1915	158
311	20240108	144000	446947026	1915	1914	1915	1914	74
312	20240108	143900	446805389	1914	1915	1915	1914	1083
313	20240108	143800	444732061	1916	1916	1916	1916	0
314	20240108	143700	444732061	1916	1916	1916	1916	108
315	20240108	143600	444525133	1916	1916	1922	1916	112
316	20240108	143500	444309893	1916	1916	1916	1916	60
317	20240108	143400	444194933	1916	1916	1916	1916	213
318	20240108	143300	443786825	1919	1922	1922	1919	1444
319	20240108	143200	441014139	1922	1922	1922	1922	39
320	20240108	143100	440939181	1922	1923	1923	1922	686
321	20240108	143000	439620675	1922	1922	1922	1922	50
322	20240108	142900	439524575	1925	1921	1925	1920	1676
323	20240108	142800	436299610	1920	1915	1920	1914	5294
324	20240108	142700	426153275	1914	1915	1916	1912	2480
325	20240108	142600	421406883	1915	1912	1915	1911	458
326	20240108	142500	420531125	1912	1905	1912	1905	122
327	20240108	142400	420297955	1907	1904	1910	1904	1870
328	20240108	142300	416733547	1904	1902	1904	1902	25
329	20240108	142200	416685959	1905	1902	1905	1902	586
330	20240108	142100	415570018	1903	1901	1903	1897	1501
331	20240108	142000	412717081	1901	1900	1901	1898	336
332	20240108	141900	412078688	1900	1898	1900	1898	21
333	20240108	141800	412038805	1898	1898	1898	1898	800
334	20240108	141700	410520405	1897	1897	1897	1897	128
335	20240108	141600	410277589	1897	1897	1897	1897	90
336	20240108	141500	410106859	1893	1893	1893	1893	50
337	20240108	141400	410012209	1895	1888	1895	1888	1893
338	20240108	141300	406435319	1889	1889	1889	1889	0
339	20240108	141200	406435319	1889	1889	1889	1889	8
340	20240108	141100	406420207	1889	1885	1889	1884	1402
341	20240108	141000	403778600	1884	1884	1890	1884	6257
342	20240108	140900	391960874	1879	1879	1879	1879	0
343	20240108	140800	391960874	1879	1879	1879	1879	0
344	20240108	140700	391960874	1879	1879	1879	1879	0
345	20240108	140600	391960874	1879	1879	1879	1879	0
346	20240108	140500	391960874	1879	1884	1884	1879	17
347	20240108	140400	391928856	1884	1882	1884	1882	30
348	20240108	140300	391872364	1879	1879	1879	1879	10
349	20240108	140200	391853574	1879	1879	1879	1879	0
350	20240108	140100	391853574	1879	1883	1883	1879	59
351	20240108	140000	391742677	1883	1883	1883	1883	1
352	20240108	135900	391740794	1884	1884	1884	1884	0
353	20240108	135800	391740794	1884	1884	1884	1884	0
354	20240108	135700	391740794	1884	1884	1884	1884	1
355	20240108	135600	391738910	1884	1884	1884	1884	0
356	20240108	135500	391738910	1884	1884	1884	1884	0
357	20240108	135400	391738910	1884	1884	1884	1884	1
358	20240108	135300	391737026	1879	1879	1879	1879	0
359	20240108	135200	391737026	1879	1879	1879	1879	122
360	20240108	135100	391507788	1878	1878	1878	1878	1606
361	20240108	135000	388491720	1878	1877	1878	1877	102
362	20240108	134900	388300264	1878	1878	1878	1878	153
363	20240108	134800	388012930	1878	1878	1878	1878	100
364	20240108	134700	387825130	1878	1878	1878	1878	59
365	20240108	134600	387714328	1878	1878	1878	1878	331
366	20240108	134500	387092710	1879	1879	1879	1879	11
367	20240108	134400	387072041	1877	1877	1877	1877	0
368	20240108	134300	387072041	1877	1881	1881	1877	5626
369	20240108	134200	376505539	1880	1880	1880	1880	0
370	20240108	134100	376505539	1880	1880	1880	1880	0
371	20240108	134000	376505539	1880	1880	1880	1880	1
372	20240108	133900	376503659	1880	1880	1880	1880	2301
373	20240108	133800	372177779	1880	1882	1882	1880	51
374	20240108	133700	372081875	1885	1882	1885	1882	300
375	20240108	133600	371516604	1880	1880	1880	1880	0
376	20240108	133500	371516604	1880	1880	1880	1880	380
377	20240108	133400	370802204	1880	1880	1880	1880	1
378	20240108	133300	370800324	1882	1884	1884	1882	2
379	20240108	133200	370796558	1885	1885	1885	1885	0
380	20240108	133100	370796558	1885	1883	1885	1883	100
381	20240108	133000	370608105	1880	1882	1882	1880	1500
382	20240108	132900	367788102	1883	1883	1883	1883	0
383	20240108	132800	367788102	1883	1883	1883	1883	0
384	20240108	132700	367788102	1883	1883	1883	1883	1
385	20240108	132600	367786219	1882	1881	1882	1881	319
386	20240108	132500	367185992	1879	1881	1881	1879	60
387	20240108	132400	367073248	1879	1879	1879	1879	2020
388	20240108	132300	363277668	1878	1878	1878	1878	1
389	20240108	132200	363275790	1880	1880	1880	1880	0
390	20240108	132100	363275790	1880	1880	1880	1880	0
391	20240108	132000	363275790	1880	1880	1880	1880	15
392	20240108	131900	363247590	1878	1878	1878	1878	128
393	20240108	131800	363007206	1878	1881	1881	1878	61
394	20240108	131700	362892642	1882	1883	1883	1882	2
395	20240108	131600	362888877	1878	1880	1880	1878	101
396	20240108	131500	362699178	1880	1880	1880	1880	1
397	20240108	131400	362697298	1880	1880	1880	1880	5
398	20240108	131300	362687898	1880	1880	1880	1880	149
399	20240108	131200	362407778	1880	1880	1880	1880	0
400	20240108	131100	362407778	1880	1880	1880	1880	0
401	20240108	131000	362407778	1880	1879	1880	1879	2
402	20240108	130900	362404019	1877	1883	1883	1877	9912
403	20240108	130800	343785666	1885	1885	1885	1885	13
404	20240108	130700	343761161	1878	1887	1887	1878	13305
405	20240108	130600	318757693	1882	1887	1887	1882	8
406	20240108	130500	318742628	1887	1888	1888	1887	20
407	20240108	130400	318704887	1888	1889	1889	1888	5
408	20240108	130300	318695445	1889	1888	1889	1880	271
409	20240108	130200	318185876	1889	1889	1889	1889	1
410	20240108	130100	318183987	1890	1889	1890	1880	173
411	20240108	130000	317857490	1890	1890	1890	1890	1
412	20240108	125900	317855600	1891	1891	1891	1891	1
413	20240108	125800	317853709	1888	1883	1888	1880	1890
414	20240108	125700	314288582	1880	1882	1882	1880	161
415	20240108	125600	313985756	1883	1883	1883	1883	159
416	20240108	125500	313686359	1880	1880	1880	1880	0
417	20240108	125400	313686359	1880	1880	1880	1880	0
418	20240108	125300	313686359	1880	1880	1880	1880	0
419	20240108	125200	313686359	1880	1883	1883	1880	1300
420	20240108	125100	311240973	1884	1884	1884	1884	0
421	20240108	125000	311240973	1884	1884	1884	1884	0
422	20240108	124900	311240973	1884	1884	1884	1884	0
423	20240108	124800	311240973	1884	1884	1884	1884	0
424	20240108	124700	311240973	1884	1884	1884	1884	0
425	20240108	124600	311240973	1884	1884	1884	1884	0
426	20240108	124500	311240973	1884	1886	1886	1884	154
427	20240108	124400	310950797	1884	1888	1888	1884	550
428	20240108	124300	309913887	1886	1886	1886	1886	0
429	20240108	124200	309913887	1886	1886	1886	1886	1
430	20240108	124100	309912001	1886	1886	1886	1886	0
431	20240108	124000	309912001	1886	1886	1886	1886	0
432	20240108	123900	309912001	1886	1886	1886	1886	0
433	20240108	123800	309912001	1886	1886	1886	1886	43
434	20240108	123700	309830903	1885	1886	1886	1885	1658
435	20240108	123600	306703918	1886	1886	1886	1886	0
436	20240108	123500	306703918	1886	1886	1886	1886	0
437	20240108	123400	306703918	1886	1886	1886	1886	0
438	20240108	123300	306703918	1886	1891	1891	1886	943
439	20240108	123200	304924671	1892	1892	1892	1892	15
440	20240108	123100	304896291	1892	1892	1892	1892	0
441	20240108	123000	304896291	1892	1892	1892	1892	0
442	20240108	122900	304896291	1892	1892	1892	1892	10
443	20240108	122800	304877371	1891	1891	1891	1891	89
444	20240108	122700	304709072	1888	1888	1888	1888	1
445	20240108	122600	304707184	1890	1890	1890	1890	18
446	20240108	122500	304673164	1888	1890	1890	1888	52
447	20240108	122400	304574984	1888	1888	1888	1888	236
448	20240108	122300	304129416	1888	1888	1888	1888	0
449	20240108	122200	304129416	1888	1890	1890	1888	420
450	20240108	122100	303336210	1890	1890	1890	1890	0
451	20240108	122000	303336210	1890	1891	1891	1890	104
452	20240108	121900	303139549	1891	1891	1891	1891	0
453	20240108	121800	303139549	1891	1893	1893	1891	197
454	20240108	121700	302766796	1893	1893	1893	1893	1
455	20240108	121600	302764903	1894	1894	1894	1894	10
456	20240108	121500	302745963	1891	1891	1891	1891	0
457	20240108	121400	302745963	1891	1891	1891	1891	0
458	20240108	121300	302745963	1891	1891	1891	1891	16
459	20240108	121200	302715707	1891	1891	1891	1891	107
460	20240108	121100	302513370	1890	1891	1893	1890	1012
461	20240108	121000	300597679	1890	1890	1890	1890	0
462	20240108	120900	300597679	1890	1890	1890	1890	0
463	20240108	120800	300597679	1890	1890	1890	1890	1
464	20240108	120700	300595789	1890	1889	1890	1889	3
465	20240108	120600	300590121	1890	1890	1890	1890	168
466	20240108	120500	300272601	1890	1890	1890	1890	1
467	20240108	120400	300270711	1888	1888	1888	1888	0
468	20240108	120300	300270711	1888	1888	1888	1888	0
469	20240108	120200	300270711	1888	1888	1888	1888	0
470	20240108	120100	300270711	1888	1888	1888	1888	0
471	20240108	120000	300270711	1888	1888	1888	1888	4
472	20240108	115900	300263159	1899	1891	1899	1891	50
473	20240108	115800	300168301	1891	1889	1891	1888	101
474	20240108	115700	299977609	1890	1890	1890	1890	566
475	20240108	115600	298907869	1888	1888	1888	1885	14
476	20240108	115500	298881443	1888	1889	1890	1888	3317
477	20240108	115400	292617616	1889	1889	1889	1889	8
478	20240108	115300	292602504	1888	1888	1888	1888	5
479	20240108	115200	292593064	1889	1885	1889	1885	41
480	20240108	115100	292515765	1885	1888	1888	1885	943
481	20240108	115000	290736803	1895	1895	1895	1895	111
482	20240108	114900	290526458	1898	1895	1898	1895	31
483	20240108	114800	290467707	1895	1895	1895	1895	0
484	20240108	114700	290467707	1895	1895	1895	1895	0
485	20240108	114600	290467707	1895	1894	1895	1894	41
486	20240108	114500	290390017	1887	1887	1887	1886	248
487	20240108	114400	289922061	1887	1887	1887	1887	13
488	20240108	114300	289897530	1887	1888	1888	1887	18
489	20240108	114200	289863550	1887	1887	1887	1887	0
490	20240108	114100	289863550	1887	1886	1887	1886	227
491	20240108	114000	289435235	1887	1890	1890	1887	960
492	20240108	113900	287622508	1890	1890	1890	1890	0
493	20240108	113800	287622508	1890	1890	1890	1890	25
494	20240108	113700	287575258	1890	1890	1890	1890	13
495	20240108	113600	287550688	1890	1891	1891	1890	352
496	20240108	113500	286885287	1891	1891	1891	1891	0
497	20240108	113400	286885287	1891	1891	1891	1891	46
498	20240108	113300	286798301	1891	1891	1891	1891	10
499	20240108	113200	286779391	1891	1891	1891	1891	0
500	20240108	113100	286779391	1891	1891	1891	1891	0
501	20240108	113000	286779391	1891	1891	1891	1891	0
502	20240108	112900	286779391	1891	1891	1891	1891	50
503	20240108	112800	286684841	1888	1888	1888	1888	0
504	20240108	112700	286684841	1888	1888	1888	1888	0
505	20240108	112600	286684841	1888	1893	1893	1888	428
506	20240108	112500	285875932	1894	1896	1896	1894	189
507	20240108	112400	285517946	1898	1898	1898	1898	31
508	20240108	112300	285459108	1899	1899	1899	1899	1
509	20240108	112200	285457209	1900	1900	1900	1900	0
510	20240108	112100	285457209	1900	1900	1900	1900	0
511	20240108	112000	285457209	1900	1895	1900	1895	2946
512	20240108	111900	279859829	1895	1895	1895	1892	759
513	20240108	111800	278423211	1895	1896	1896	1895	27
514	20240108	111700	278372020	1895	1895	1895	1895	657
515	20240108	111600	277127005	1895	1895	1896	1895	1417
516	20240108	111500	274441421	1895	1895	1895	1895	100
517	20240108	111400	274251921	1895	1897	1897	1895	399
518	20240108	111300	273495793	1897	1897	1897	1897	9
519	20240108	111200	273478720	1895	1894	1895	1894	28
520	20240108	111100	273425685	1892	1892	1892	1892	341
521	20240108	111000	272780513	1894	1892	1894	1892	20
522	20240108	110900	272742669	1890	1892	1892	1890	310
523	20240108	110800	272156179	1892	1892	1892	1892	126
524	20240108	110700	271917787	1892	1892	1892	1892	10
525	20240108	110600	271898867	1893	1893	1893	1893	51
526	20240108	110500	271802324	1889	1889	1889	1889	10
527	20240108	110400	271783434	1897	1897	1897	1897	0
528	20240108	110300	271783434	1897	1898	1898	1897	781
529	20240108	110200	270301356	1900	1894	1903	1894	1586
530	20240108	110100	267292732	1894	1894	1895	1894	2115
531	20240108	110000	263286322	1894	1890	1894	1890	12211
532	20240108	105900	240195661	1890	1889	1890	1889	319
533	20240108	105800	239592801	1890	1890	1890	1890	0
534	20240108	105700	239592801	1890	1890	1890	1890	0
535	20240108	105600	239592801	1890	1890	1890	1890	0
536	20240108	105500	239592801	1890	1884	1890	1884	60
537	20240108	105400	239479503	1884	1884	1884	1884	0
538	20240108	105300	239479503	1884	1884	1884	1881	308
539	20240108	105200	238899474	1880	1887	1887	1880	7383
540	20240108	105100	225006915	1888	1888	1888	1888	1
541	20240108	105000	225005027	1888	1889	1889	1888	167
542	20240108	104900	224689663	1890	1890	1890	1890	1
543	20240108	104800	224687773	1890	1889	1890	1889	37
544	20240108	104700	224617875	1888	1888	1888	1888	1
545	20240108	104600	224615987	1883	1883	1883	1883	0
546	20240108	104500	224615987	1883	1883	1883	1883	1
547	20240108	104400	224614104	1882	1882	1882	1882	1
548	20240108	104300	224612222	1890	1890	1890	1890	13
549	20240108	104200	224587652	1882	1886	1886	1882	535
550	20240108	104100	223579484	1885	1885	1885	1885	0
551	20240108	104000	223579484	1885	1891	1891	1885	2
552	20240108	103900	223575708	1885	1885	1885	1885	10
553	20240108	103800	223556858	1885	1885	1885	1885	203
554	20240108	103700	223174203	1885	1885	1885	1885	1
555	20240108	103600	223172318	1891	1891	1891	1891	293
556	20240108	103500	222618255	1891	1891	1891	1890	1276
557	20240108	103400	220205391	1890	1890	1890	1890	10
558	20240108	103300	220186491	1890	1890	1890	1890	189
559	20240108	103200	219829281	1890	1890	1890	1890	53
560	20240108	103100	219729111	1886	1886	1886	1886	0
561	20240108	103000	219729111	1886	1886	1886	1886	76
562	20240108	102900	219585775	1886	1886	1886	1886	21
563	20240108	102800	219546169	1886	1886	1886	1886	0
564	20240108	102700	219546169	1886	1886	1886	1886	1
565	20240108	102600	219544283	1886	1886	1886	1886	0
566	20240108	102500	219544283	1886	1886	1886	1886	0
567	20240108	102400	219544283	1886	1886	1886	1886	0
568	20240108	102300	219544283	1886	1887	1887	1886	2514
569	20240108	102200	214800667	1887	1890	1890	1887	2646
570	20240108	102100	209806734	1890	1890	1890	1890	247
571	20240108	102000	209339904	1891	1891	1891	1891	0
572	20240108	101900	209339904	1891	1891	1891	1891	35
573	20240108	101800	209273719	1891	1893	1893	1891	224
574	20240108	101700	208850087	1893	1888	1893	1888	472
575	20240108	101600	207958531	1888	1888	1888	1888	176
576	20240108	101500	207626243	1890	1889	1890	1889	73
577	20240108	101400	207488341	1887	1888	1888	1887	172
578	20240108	101300	207163776	1889	1887	1889	1887	1041
579	20240108	101200	205199406	1887	1887	1887	1887	0
580	20240108	101100	205199406	1887	1885	1887	1885	440
581	20240108	101000	204369902	1885	1885	1885	1885	0
582	20240108	100900	204369902	1885	1885	1885	1885	1
583	20240108	100800	204368017	1885	1885	1885	1885	0
584	20240108	100700	204368017	1885	1886	1886	1885	8
585	20240108	100600	204352933	1886	1886	1886	1886	90
586	20240108	100500	204183193	1886	1886	1886	1886	15
587	20240108	100400	204154903	1889	1889	1889	1889	25
588	20240108	100300	204107678	1889	1889	1889	1889	50
589	20240108	100200	204013228	1881	1881	1881	1881	2
590	20240108	100100	204009466	1880	1884	1884	1880	600
591	20240108	100000	202879907	1890	1890	1890	1890	161
592	20240108	095900	202575617	1890	1890	1890	1889	166
593	20240108	095800	202261897	1880	1880	1880	1880	0
594	20240108	095700	202261897	1880	1890	1890	1877	6004
595	20240108	095600	190976183	1886	1887	1887	1886	308
596	20240108	095500	190395245	1886	1886	1886	1886	6
597	20240108	095400	190383929	1885	1896	1896	1885	499
598	20240108	095300	189440344	1888	1880	1890	1877	3091
599	20240108	095200	183616981	1877	1879	1879	1877	1115
600	20240108	095100	181523776	1877	1879	1879	1877	3000
601	20240108	095000	175890839	1879	1881	1881	1879	766
602	20240108	094900	174451345	1881	1881	1881	1881	60
603	20240108	094800	174338485	1879	1879	1879	1879	0
604	20240108	094700	174338485	1879	1879	1879	1879	0
605	20240108	094600	174338485	1879	1882	1882	1879	572
606	20240108	094500	173263133	1879	1881	1881	1879	156
607	20240108	094400	172969957	1880	1890	1890	1880	189
608	20240108	094300	172612847	1890	1885	1890	1885	459
609	20240108	094200	171746502	1880	1880	1880	1880	300
610	20240108	094100	171182502	1880	1878	1880	1878	24
611	20240108	094000	171137384	1878	1878	1878	1878	0
612	20240108	093900	171137384	1878	1886	1887	1878	3355
613	20240108	093800	164832446	1888	1879	1888	1879	2872
614	20240108	093700	159425812	1879	1879	1879	1879	11
615	20240108	093600	159405143	1887	1887	1887	1887	0
616	20240108	093500	159405143	1887	1887	1887	1887	40
617	20240108	093400	159329663	1879	1880	1886	1879	661
618	20240108	093300	158084499	1880	1880	1880	1879	1151
619	20240108	093200	155920770	1880	1882	1882	1879	10219
620	20240108	093100	136708920	1882	1881	1882	1880	324
621	20240108	093000	136099390	1882	1884	1884	1882	240
622	20240108	092900	135647500	1897	1889	1897	1880	578
623	20240108	092800	134560247	1890	1900	1900	1890	199
624	20240108	092700	134183032	1900	1908	1908	1900	220
625	20240108	092600	133764363	1908	1895	1908	1895	370
626	20240108	092500	133061682	1901	1895	1901	1895	101
627	20240108	092400	132870257	1895	1897	1897	1895	625
628	20240108	092300	131685093	1897	1896	1902	1896	1742
629	20240108	092200	128380085	1896	1895	1896	1895	591
630	20240108	092100	127259724	1880	1886	1886	1880	518
631	20240108	092000	126282824	1886	1890	1894	1886	454
632	20240108	091900	125423950	1890	1886	1890	1876	4322
633	20240108	091800	117278405	1886	1886	1886	1886	459
634	20240108	091700	116412731	1886	1886	1886	1886	100
635	20240108	091600	116224131	1890	1889	1890	1889	60
636	20240108	091500	116110750	1889	1887	1889	1887	161
637	20240108	091400	115806900	1885	1887	1887	1885	381
638	20240108	091300	115087957	1889	1897	1897	1889	49
639	20240108	091200	114995388	1901	1894	1903	1879	2290
640	20240108	091100	110644286	1894	1885	1894	1885	963
641	20240108	091000	108824033	1883	1878	1883	1876	1651
642	20240108	090900	105722076	1876	1875	1876	1875	938
643	20240108	090800	103962515	1874	1875	1875	1874	2368
644	20240108	090700	99524198	1875	1877	1878	1875	3305
645	20240108	090600	93324571	1876	1876	1882	1875	18090
646	20240108	090500	59358270	1879	1883	1883	1876	6423
647	20240108	090400	47289295	1882	1891	1891	1881	2723
648	20240108	090300	42160537	1891	1886	1902	1881	2828
649	20240108	090200	36823275	1889	1895	1895	1882	934
650	20240108	090100	35059783	1891	1936	1936	1880	7646
651	20240108	090000	20457520	1938	1938	1938	1937	10344