KissMeData/060240/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194000	451204858	1845	1845	1845	1845	8314
3	20240119	193900	451204858	1845	1845	1845	1845	0
4	20240119	193800	451204858	1845	1845	1845	1845	0
5	20240119	193700	451204858	1845	1845	1845	1845	0
6	20240119	193600	451204858	1845	1845	1845	1845	0
7	20240119	193500	451204858	1845	1845	1845	1845	0
8	20240119	193400	451204858	1845	1845	1845	1845	0
9	20240119	193300	451204858	1845	1845	1845	1845	0
10	20240119	193200	451204858	1845	1845	1845	1845	0
11	20240119	193100	451204858	1845	1845	1845	1845	0
12	20240119	193000	451204858	1845	1845	1845	1845	0
13	20240119	192900	451204858	1845	1845	1845	1845	0
14	20240119	192800	451204858	1845	1845	1845	1845	0
15	20240119	192700	451204858	1845	1845	1845	1845	0
16	20240119	192600	451204858	1845	1845	1845	1845	0
17	20240119	192500	451204858	1845	1845	1845	1845	0
18	20240119	192400	451204858	1845	1845	1845	1845	0
19	20240119	192300	451204858	1845	1845	1845	1845	0
20	20240119	192200	451204858	1845	1845	1845	1845	0
21	20240119	192100	451204858	1845	1845	1845	1845	0
22	20240119	192000	451204858	1845	1845	1845	1845	0
23	20240119	191900	451204858	1845	1845	1845	1845	0
24	20240119	191800	451204858	1845	1845	1845	1845	0
25	20240119	191700	451204858	1845	1845	1845	1845	0
26	20240119	191600	451204858	1845	1845	1845	1845	0
27	20240119	191500	451204858	1845	1845	1845	1845	0
28	20240119	191400	451204858	1845	1845	1845	1845	0
29	20240119	191300	451204858	1845	1845	1845	1845	0
30	20240119	191200	451204858	1845	1845	1845	1845	0
31	20240119	191100	451204858	1845	1845	1845	1845	0
32	20240119	191000	451204858	1845	1845	1845	1845	8314
33	20240119	190900	451204858	1845	1845	1845	1845	0
34	20240119	190800	451204858	1845	1845	1845	1845	0
35	20240119	190700	451204858	1845	1845	1845	1845	0
36	20240119	190600	451204858	1845	1845	1845	1845	0
37	20240119	190500	451204858	1845	1845	1845	1845	0
38	20240119	190400	451204858	1845	1845	1845	1845	0
39	20240119	190300	451204858	1845	1845	1845	1845	0
40	20240119	190200	451204858	1845	1845	1845	1845	0
41	20240119	190100	451204858	1845	1845	1845	1845	0
42	20240119	190000	451204858	1845	1845	1845	1845	0
43	20240119	185900	451204858	1845	1845	1845	1845	0
44	20240119	185800	451204858	1845	1845	1845	1845	0
45	20240119	185700	451204858	1845	1845	1845	1845	0
46	20240119	185600	451204858	1845	1845	1845	1845	0
47	20240119	185500	451204858	1845	1845	1845	1845	0
48	20240119	185400	451204858	1845	1845	1845	1845	0
49	20240119	185300	451204858	1845	1845	1845	1845	0
50	20240119	185200	451204858	1845	1845	1845	1845	0
51	20240119	185100	451204858	1845	1845	1845	1845	0
52	20240119	185000	451204858	1845	1845	1845	1845	0
53	20240119	184900	451204858	1845	1845	1845	1845	0
54	20240119	184800	451204858	1845	1845	1845	1845	0
55	20240119	184700	451204858	1845	1845	1845	1845	0
56	20240119	184600	451204858	1845	1845	1845	1845	0
57	20240119	184500	451204858	1845	1845	1845	1845	0
58	20240119	184400	451204858	1845	1845	1845	1845	0
59	20240119	184300	451204858	1845	1845	1845	1845	0
60	20240119	184200	451204858	1845	1845	1845	1845	0
61	20240119	184100	451204858	1845	1845	1845	1845	0
62	20240119	184000	451204858	1845	1845	1845	1845	8314
63	20240119	183900	451204858	1845	1845	1845	1845	0
64	20240119	183800	451204858	1845	1845	1845	1845	0
65	20240119	183700	451204858	1845	1845	1845	1845	0
66	20240119	183600	451204858	1845	1845	1845	1845	0
67	20240119	183500	451204858	1845	1845	1845	1845	0
68	20240119	183400	451204858	1845	1845	1845	1845	0
69	20240119	183300	451204858	1845	1845	1845	1845	0
70	20240119	183200	451204858	1845	1845	1845	1845	0
71	20240119	183100	451204858	1845	1845	1845	1845	0
72	20240119	183000	451204858	1845	1845	1845	1845	0
73	20240119	182900	451204858	1845	1845	1845	1845	0
74	20240119	182800	451204858	1845	1845	1845	1845	0
75	20240119	182700	451204858	1845	1845	1845	1845	0
76	20240119	182600	451204858	1845	1845	1845	1845	0
77	20240119	182500	451204858	1845	1845	1845	1845	0
78	20240119	182400	451204858	1845	1845	1845	1845	0
79	20240119	182300	451204858	1845	1845	1845	1845	0
80	20240119	182200	451204858	1845	1845	1845	1845	0
81	20240119	182100	451204858	1845	1845	1845	1845	0
82	20240119	182000	451204858	1845	1845	1845	1845	0
83	20240119	181900	451204858	1845	1845	1845	1845	0
84	20240119	181800	451204858	1845	1845	1845	1845	0
85	20240119	181700	451204858	1845	1845	1845	1845	0
86	20240119	181600	451204858	1845	1845	1845	1845	0
87	20240119	181500	451204858	1845	1845	1845	1845	0
88	20240119	181400	451204858	1845	1845	1845	1845	0
89	20240119	181300	451204858	1845	1845	1845	1845	0
90	20240119	181200	451204858	1845	1845	1845	1845	0
91	20240119	181100	451204858	1845	1845	1845	1845	0
92	20240119	181000	451204858	1845	1845	1845	1845	8314
93	20240119	180900	451204858	1845	1845	1845	1845	0
94	20240119	180800	451204858	1845	1845	1845	1845	0
95	20240119	180700	451204858	1845	1845	1845	1845	0
96	20240119	180600	451204858	1845	1845	1845	1845	0
97	20240119	180500	451204858	1845	1845	1845	1845	0
98	20240119	180400	451204858	1845	1845	1845	1845	0
99	20240119	180300	451204858	1845	1845	1845	1845	0
100	20240119	180200	451204858	1845	1845	1845	1845	0
101	20240119	180100	451204858	1845	1845	1845	1845	0
102	20240119	180000	451204858	1845	1845	1845	1845	0
103	20240119	175900	451204858	1845	1845	1845	1845	0
104	20240119	175800	451204858	1845	1845	1845	1845	0
105	20240119	175700	451204858	1845	1845	1845	1845	0
106	20240119	175600	451204858	1845	1845	1845	1845	0
107	20240119	175500	451204858	1845	1845	1845	1845	0
108	20240119	175400	451204858	1845	1845	1845	1845	0
109	20240119	175300	451204858	1845	1845	1845	1845	0
110	20240119	175200	451204858	1845	1845	1845	1845	0
111	20240119	175100	451204858	1845	1845	1845	1845	0
112	20240119	175000	451204858	1845	1845	1845	1845	0
113	20240119	174900	451204858	1845	1845	1845	1845	0
114	20240119	174800	451204858	1845	1845	1845	1845	0
115	20240119	174700	451204858	1845	1845	1845	1845	0
116	20240119	174600	451204858	1845	1845	1845	1845	0
117	20240119	174500	451204858	1845	1845	1845	1845	0
118	20240119	174400	451204858	1845	1845	1845	1845	0
119	20240119	174300	451204858	1845	1845	1845	1845	0
120	20240119	174200	451204858	1845	1845	1845	1845	0
121	20240119	174100	451204858	1845	1845	1845	1845	0
122	20240119	174000	451204858	1845	1845	1845	1845	8314
123	20240119	173900	451204858	1845	1845	1845	1845	0
124	20240119	173800	451204858	1845	1845	1845	1845	0
125	20240119	173700	451204858	1845	1845	1845	1845	0
126	20240119	173600	451204858	1845	1845	1845	1845	0
127	20240119	173500	451204858	1845	1845	1845	1845	0
128	20240119	173400	451204858	1845	1845	1845	1845	0
129	20240119	173300	451204858	1845	1845	1845	1845	0
130	20240119	173200	451204858	1845	1845	1845	1845	0
131	20240119	173100	451204858	1845	1845	1845	1845	0
132	20240119	173000	451204858	1845	1845	1845	1845	0
133	20240119	172900	451204858	1845	1845	1845	1845	0
134	20240119	172800	451204858	1845	1845	1845	1845	0
135	20240119	172700	451204858	1845	1845	1845	1845	0
136	20240119	172600	451204858	1845	1845	1845	1845	0
137	20240119	172500	451204858	1845	1845	1845	1845	0
138	20240119	172400	451204858	1845	1845	1845	1845	0
139	20240119	172300	451204858	1845	1845	1845	1845	0
140	20240119	172200	451204858	1845	1845	1845	1845	0
141	20240119	172100	451204858	1845	1845	1845	1845	0
142	20240119	172000	451204858	1845	1845	1845	1845	0
143	20240119	171900	451204858	1845	1845	1845	1845	0
144	20240119	171800	451204858	1845	1845	1845	1845	0
145	20240119	171700	451204858	1845	1845	1845	1845	0
146	20240119	171600	451204858	1845	1845	1845	1845	0
147	20240119	171500	451204858	1845	1845	1845	1845	0
148	20240119	171400	451204858	1845	1845	1845	1845	0
149	20240119	171300	451204858	1845	1845	1845	1845	0
150	20240119	171200	451204858	1845	1845	1845	1845	0
151	20240119	171100	451204858	1845	1845	1845	1845	0
152	20240119	171000	451204858	1845	1845	1845	1845	8314
153	20240119	170900	451204858	1845	1845	1845	1845	0
154	20240119	170800	451204858	1845	1845	1845	1845	0
155	20240119	170700	451204858	1845	1845	1845	1845	0
156	20240119	170600	451204858	1845	1845	1845	1845	0
157	20240119	170500	451204858	1845	1845	1845	1845	0
158	20240119	170400	451204858	1845	1845	1845	1845	0
159	20240119	170300	451204858	1845	1845	1845	1845	0
160	20240119	170200	451204858	1845	1845	1845	1845	0
161	20240119	170100	451204858	1845	1845	1845	1845	0
162	20240119	170000	451204858	1845	1845	1845	1845	0
163	20240119	165900	451204858	1845	1845	1845	1845	0
164	20240119	165800	451204858	1845	1845	1845	1845	0
165	20240119	165700	451204858	1845	1845	1845	1845	0
166	20240119	165600	451204858	1845	1845	1845	1845	0
167	20240119	165500	451204858	1845	1845	1845	1845	0
168	20240119	165400	451204858	1845	1845	1845	1845	0
169	20240119	165300	451204858	1845	1845	1845	1845	0
170	20240119	165200	451204858	1845	1845	1845	1845	0
171	20240119	165100	451204858	1845	1845	1845	1845	0
172	20240119	165000	451204858	1845	1845	1845	1845	0
173	20240119	164900	451204858	1845	1845	1845	1845	0
174	20240119	164800	451204858	1845	1845	1845	1845	0
175	20240119	164700	451204858	1845	1845	1845	1845	0
176	20240119	164600	451204858	1845	1845	1845	1845	0
177	20240119	164500	451204858	1845	1845	1845	1845	0
178	20240119	164400	451204858	1845	1845	1845	1845	0
179	20240119	164300	451204858	1845	1845	1845	1845	0
180	20240119	164200	451204858	1845	1845	1845	1845	0
181	20240119	164100	451204858	1845	1845	1845	1845	0
182	20240119	164000	451204858	1845	1845	1845	1845	8314
183	20240119	163900	451204858	1845	1845	1845	1845	0
184	20240119	163800	451204858	1845	1845	1845	1845	0
185	20240119	163700	451204858	1845	1845	1845	1845	0
186	20240119	163600	451204858	1845	1845	1845	1845	0
187	20240119	163500	451204858	1845	1845	1845	1845	0
188	20240119	163400	451204858	1845	1845	1845	1845	0
189	20240119	163300	451204858	1845	1845	1845	1845	0
190	20240119	163200	451204858	1845	1845	1845	1845	0
191	20240119	163100	451204858	1845	1845	1845	1845	0
192	20240119	163000	451204858	1845	1845	1845	1845	0
193	20240119	162900	451204858	1845	1845	1845	1845	0
194	20240119	162800	451204858	1845	1845	1845	1845	0
195	20240119	162700	451204858	1845	1845	1845	1845	0
196	20240119	162600	451204858	1845	1845	1845	1845	0
197	20240119	162500	451204858	1845	1845	1845	1845	0
198	20240119	162400	451204858	1845	1845	1845	1845	0
199	20240119	162300	451204858	1845	1845	1845	1845	0
200	20240119	162200	451204858	1845	1845	1845	1845	0
201	20240119	162100	451204858	1845	1845	1845	1845	0
202	20240119	162000	451204858	1845	1845	1845	1845	0
203	20240119	161900	451204858	1845	1845	1845	1845	0
204	20240119	161800	451204858	1845	1845	1845	1845	0
205	20240119	161700	451204858	1845	1845	1845	1845	0
206	20240119	161600	451204858	1845	1845	1845	1845	0
207	20240119	161500	451204858	1845	1845	1845	1845	0
208	20240119	161400	451204858	1845	1845	1845	1845	0
209	20240119	161300	451204858	1845	1845	1845	1845	0
210	20240119	161200	451204858	1845	1845	1845	1845	0
211	20240119	161100	451204858	1845	1845	1845	1845	0
212	20240119	161000	451204858	1845	1845	1845	1845	8314
213	20240119	160900	451204858	1845	1845	1845	1845	0
214	20240119	160800	451204858	1845	1845	1845	1845	0
215	20240119	160700	451204858	1845	1845	1845	1845	0
216	20240119	160600	451204858	1845	1845	1845	1845	0
217	20240119	160500	451204858	1845	1845	1845	1845	0
218	20240119	160400	451204858	1845	1845	1845	1845	0
219	20240119	160300	451204858	1845	1845	1845	1845	0
220	20240119	160200	451204858	1845	1845	1845	1845	0
221	20240119	160100	451204858	1845	1845	1845	1845	0
222	20240119	160000	451204858	1845	1845	1845	1845	0
223	20240119	155900	451204858	1845	1845	1845	1845	0
224	20240119	155800	451204858	1845	1845	1845	1845	0
225	20240119	155700	451204858	1845	1845	1845	1845	0
226	20240119	155600	451204858	1845	1845	1845	1845	0
227	20240119	155500	451204858	1845	1845	1845	1845	0
228	20240119	155400	451204858	1845	1845	1845	1845	0
229	20240119	155300	451204858	1845	1845	1845	1845	0
230	20240119	155200	451204858	1845	1845	1845	1845	0
231	20240119	155100	451204858	1845	1845	1845	1845	0
232	20240119	155000	451204858	1845	1845	1845	1845	0
233	20240119	154900	451204858	1845	1845	1845	1845	0
234	20240119	154800	451204858	1845	1845	1845	1845	0
235	20240119	154700	451204858	1845	1845	1845	1845	0
236	20240119	154600	451204858	1845	1845	1845	1845	0
237	20240119	154500	451204858	1845	1845	1845	1845	0
238	20240119	154400	451204858	1845	1845	1845	1845	0
239	20240119	154300	451204858	1845	1845	1845	1845	0
240	20240119	154200	451204858	1845	1845	1845	1845	0
241	20240119	154100	451204858	1845	1845	1845	1845	0
242	20240119	154000	451204858	1845	1845	1845	1845	8314
243	20240119	153900	451204858	1845	1845	1845	1845	0
244	20240119	153800	451204858	1845	1845	1845	1845	0
245	20240119	153700	451204858	1845	1845	1845	1845	0
246	20240119	153600	451204858	1845	1845	1845	1845	0
247	20240119	153500	451204858	1845	1845	1845	1845	0
248	20240119	153400	451204858	1845	1845	1845	1845	0
249	20240119	153300	451204858	1845	1845	1845	1845	0
250	20240119	153200	451204858	1845	1845	1845	1845	0
251	20240119	153100	451204858	1845	1845	1845	1845	0
252	20240119	153000	451204858	1845	1845	1845	1845	8314
253	20240119	152900	435865528	1874	1874	1874	1874	0
254	20240119	152800	435865528	1874	1874	1874	1874	0
255	20240119	152700	435865528	1874	1874	1874	1874	0
256	20240119	152600	435865528	1874	1874	1874	1874	0
257	20240119	152500	435865528	1874	1874	1874	1874	0
258	20240119	152400	435865528	1874	1874	1874	1874	0
259	20240119	152300	435865528	1874	1874	1874	1874	0
260	20240119	152200	435865528	1874	1874	1874	1874	0
261	20240119	152100	435865528	1874	1874	1874	1874	0
262	20240119	152000	435865528	1874	1874	1874	1874	0
263	20240119	151900	435865528	1874	1874	1874	1874	50
264	20240119	151800	435771828	1875	1875	1875	1875	0
265	20240119	151700	435771828	1875	1875	1875	1875	300
266	20240119	151600	435209328	1875	1875	1875	1875	1
267	20240119	151500	435207453	1857	1868	1868	1857	400
268	20240119	151400	434463322	1876	1876	1876	1876	0
269	20240119	151300	434463322	1876	1876	1876	1876	5
270	20240119	151200	434453942	1876	1876	1876	1876	200
271	20240119	151100	434078742	1876	1876	1876	1876	2
272	20240119	151000	434074990	1876	1871	1876	1858	643
273	20240119	150900	432875511	1877	1877	1877	1877	0
274	20240119	150800	432875511	1877	1872	1877	1872	4
275	20240119	150700	432868018	1877	1877	1877	1877	0
276	20240119	150600	432868018	1877	1877	1877	1877	1
277	20240119	150500	432866141	1871	1871	1871	1871	0
278	20240119	150400	432866141	1871	1871	1871	1871	6600
279	20240119	150300	420517541	1871	1871	1871	1871	934
280	20240119	150200	418770027	1871	1872	1872	1871	14000
281	20240119	150100	392570617	1872	1872	1872	1872	280
282	20240119	150000	392046457	1877	1877	1877	1877	0
283	20240119	145900	392046457	1877	1872	1877	1872	1427
284	20240119	145800	389374218	1871	1871	1871	1871	866
285	20240119	145700	387753932	1871	1871	1871	1871	2003
286	20240119	145600	384006319	1871	1871	1871	1871	0
287	20240119	145500	384006319	1871	1871	1871	1871	0
288	20240119	145400	384006319	1871	1871	1871	1871	0
289	20240119	145300	384006319	1871	1871	1871	1871	0
290	20240119	145200	384006319	1871	1871	1871	1871	150
291	20240119	145100	383725669	1865	1862	1865	1862	1812
292	20240119	145000	380346714	1860	1860	1860	1860	0
293	20240119	144900	380346714	1860	1858	1860	1858	434
294	20240119	144800	379540258	1858	1856	1858	1856	3
295	20240119	144700	379534688	1856	1856	1856	1856	2
296	20240119	144600	379530976	1856	1856	1856	1856	0
297	20240119	144500	379530976	1856	1856	1856	1856	509
298	20240119	144400	378586272	1858	1858	1858	1858	980
299	20240119	144300	376765432	1858	1856	1858	1856	25
300	20240119	144200	376718984	1857	1857	1857	1857	22
301	20240119	144100	376678130	1858	1858	1858	1857	354
302	20240119	144000	376020477	1864	1864	1864	1864	0
303	20240119	143900	376020477	1864	1864	1864	1864	0
304	20240119	143800	376020477	1864	1864	1864	1864	0
305	20240119	143700	376020477	1864	1864	1864	1864	0
306	20240119	143600	376020477	1864	1864	1864	1864	0
307	20240119	143500	376020477	1864	1864	1864	1864	0
308	20240119	143400	376020477	1864	1864	1864	1864	0
309	20240119	143300	376020477	1864	1864	1864	1864	0
310	20240119	143200	376020477	1864	1864	1864	1864	40
311	20240119	143100	375945917	1864	1864	1864	1864	0
312	20240119	143000	375945917	1864	1864	1864	1864	0
313	20240119	142900	375945917	1864	1864	1864	1864	0
314	20240119	142800	375945917	1864	1864	1864	1864	0
315	20240119	142700	375945917	1864	1864	1864	1864	7
316	20240119	142600	375932869	1864	1864	1864	1864	0
317	20240119	142500	375932869	1864	1864	1864	1864	0
318	20240119	142400	375932869	1864	1864	1864	1864	10
319	20240119	142300	375914229	1864	1864	1864	1864	6
320	20240119	142200	375903045	1856	1864	1865	1856	965
321	20240119	142100	374109308	1865	1865	1865	1865	0
322	20240119	142000	374109308	1865	1865	1865	1865	0
323	20240119	141900	374109308	1865	1865	1865	1865	0
324	20240119	141800	374109308	1865	1865	1865	1865	0
325	20240119	141700	374109308	1865	1864	1865	1864	91
326	20240119	141600	373939620	1865	1865	1865	1865	0
327	20240119	141500	373939620	1865	1857	1865	1857	101
328	20240119	141400	373752055	1855	1855	1855	1855	0
329	20240119	141300	373752055	1855	1855	1855	1855	0
330	20240119	141200	373752055	1855	1855	1855	1855	0
331	20240119	141100	373752055	1855	1855	1855	1855	0
332	20240119	141000	373752055	1855	1855	1855	1855	0
333	20240119	140900	373752055	1855	1855	1855	1855	0
334	20240119	140800	373752055	1855	1855	1855	1855	0
335	20240119	140700	373752055	1855	1855	1855	1855	0
336	20240119	140600	373752055	1855	1855	1855	1855	0
337	20240119	140500	373752055	1855	1855	1855	1855	0
338	20240119	140400	373752055	1855	1855	1855	1855	0
339	20240119	140300	373752055	1855	1855	1855	1855	0
340	20240119	140200	373752055	1855	1855	1855	1855	106
341	20240119	140100	373555425	1865	1865	1865	1865	100
342	20240119	140000	373368925	1865	1865	1865	1865	0
343	20240119	135900	373368925	1865	1865	1865	1865	100
344	20240119	135800	373182425	1855	1855	1855	1855	0
345	20240119	135700	373182425	1855	1855	1855	1855	0
346	20240119	135600	373182425	1855	1855	1855	1855	0
347	20240119	135500	373182425	1855	1855	1855	1855	0
348	20240119	135400	373182425	1855	1855	1855	1855	0
349	20240119	135300	373182425	1855	1855	1855	1855	0
350	20240119	135200	373182425	1855	1855	1855	1855	0
351	20240119	135100	373182425	1855	1855	1855	1855	0
352	20240119	135000	373182425	1855	1855	1855	1855	159
353	20240119	134900	372887480	1855	1855	1855	1855	0
354	20240119	134800	372887480	1855	1855	1855	1855	900
355	20240119	134700	371217980	1855	1855	1855	1855	1000
356	20240119	134600	369362980	1855	1855	1855	1855	0
357	20240119	134500	369362980	1855	1855	1855	1855	50
358	20240119	134400	369270230	1855	1855	1855	1855	0
359	20240119	134300	369270230	1855	1855	1855	1855	0
360	20240119	134200	369270230	1855	1855	1855	1855	0
361	20240119	134100	369270230	1855	1855	1855	1855	150
362	20240119	134000	368991980	1855	1857	1857	1855	225
363	20240119	133900	368574465	1860	1860	1860	1860	200
364	20240119	133800	368202465	1870	1870	1870	1870	11
365	20240119	133700	368181895	1871	1870	1871	1870	100
366	20240119	133600	367994856	1871	1871	1871	1871	0
367	20240119	133500	367994856	1871	1871	1871	1871	0
368	20240119	133400	367994856	1871	1871	1871	1871	0
369	20240119	133300	367994856	1871	1871	1871	1871	0
370	20240119	133200	367994856	1871	1853	1871	1853	600
371	20240119	133100	366875063	1841	1844	1844	1841	409
372	20240119	133000	366121927	1844	1844	1844	1844	300
373	20240119	132900	365568727	1844	1844	1844	1844	49
374	20240119	132800	365478371	1842	1842	1842	1842	0
375	20240119	132700	365478371	1842	1842	1842	1842	0
376	20240119	132600	365478371	1842	1842	1842	1842	600
377	20240119	132500	364373171	1850	1850	1850	1850	0
378	20240119	132400	364373171	1850	1850	1850	1850	0
379	20240119	132300	364373171	1850	1850	1850	1850	0
380	20240119	132200	364373171	1850	1850	1850	1850	100
381	20240119	132100	364188171	1850	1850	1850	1850	0
382	20240119	132000	364188171	1850	1850	1850	1850	0
383	20240119	131900	364188171	1850	1850	1850	1850	109
384	20240119	131800	363986521	1847	1841	1847	1829	401
385	20240119	131700	363251017	1850	1850	1850	1850	230
386	20240119	131600	362825517	1850	1850	1850	1850	0
387	20240119	131500	362825517	1850	1850	1850	1850	1
388	20240119	131400	362823667	1850	1850	1850	1850	86
389	20240119	131300	362664567	1838	1838	1838	1838	2
390	20240119	131200	362660891	1853	1870	1870	1801	3162
391	20240119	131100	356827549	1869	1869	1869	1869	30
392	20240119	131000	356771479	1870	1871	1871	1870	73
393	20240119	130900	356634936	1872	1873	1873	1872	100
394	20240119	130800	356447686	1862	1873	1873	1862	850
395	20240119	130700	354856186	1873	1874	1874	1873	22
396	20240119	130600	354814979	1874	1874	1874	1874	50
397	20240119	130500	354721279	1875	1875	1875	1875	0
398	20240119	130400	354721279	1875	1875	1875	1875	0
399	20240119	130300	354721279	1875	1875	1875	1875	1
400	20240119	130200	354719404	1875	1875	1875	1875	0
401	20240119	130100	354719404	1875	1877	1877	1875	53
402	20240119	130000	354619929	1877	1860	1877	1850	1670
403	20240119	125900	351529298	1860	1875	1875	1860	500
404	20240119	125800	350596212	1880	1880	1880	1880	0
405	20240119	125700	350596212	1880	1880	1880	1878	619
406	20240119	125600	349433058	1879	1879	1879	1879	0
407	20240119	125500	349433058	1879	1879	1879	1879	0
408	20240119	125400	349433058	1879	1884	1884	1879	58
409	20240119	125300	349323796	1884	1884	1884	1884	251
410	20240119	125200	348850912	1884	1879	1884	1879	801
411	20240119	125100	347345828	1884	1884	1884	1884	0
412	20240119	125000	347345828	1884	1884	1884	1884	0
413	20240119	124900	347345828	1884	1884	1884	1884	0
414	20240119	124800	347345828	1884	1884	1884	1884	7
415	20240119	124700	347332640	1884	1884	1884	1884	0
416	20240119	124600	347332640	1884	1884	1884	1884	0
417	20240119	124500	347332640	1884	1884	1884	1884	0
418	20240119	124400	347332640	1884	1884	1884	1884	0
419	20240119	124300	347332640	1884	1884	1884	1884	2000
420	20240119	124200	343564640	1884	1884	1884	1884	1
421	20240119	124100	343562756	1878	1878	1878	1878	0
422	20240119	124000	343562756	1878	1884	1884	1878	336
423	20240119	123900	342930272	1884	1884	1884	1884	72
424	20240119	123800	342794624	1885	1887	1887	1885	466
425	20240119	123700	341915422	1887	1887	1887	1887	0
426	20240119	123600	341915422	1887	1887	1887	1887	0
427	20240119	123500	341915422	1887	1887	1887	1887	0
428	20240119	123400	341915422	1887	1887	1887	1887	0
429	20240119	123300	341915422	1887	1887	1887	1887	0
430	20240119	123200	341915422	1887	1888	1889	1887	517
431	20240119	123100	340939325	1894	1894	1894	1894	0
432	20240119	123000	340939325	1894	1894	1894	1894	0
433	20240119	122900	340939325	1894	1894	1894	1894	0
434	20240119	122800	340939325	1894	1894	1894	1894	0
435	20240119	122700	340939325	1894	1894	1894	1894	0
436	20240119	122600	340939325	1894	1894	1894	1894	0
437	20240119	122500	340939325	1894	1894	1894	1894	0
438	20240119	122400	340939325	1894	1894	1894	1894	10
439	20240119	122300	340920385	1894	1894	1894	1894	327
440	20240119	122200	340301047	1894	1894	1894	1894	0
441	20240119	122100	340301047	1894	1894	1894	1894	0
442	20240119	122000	340301047	1894	1894	1894	1894	0
443	20240119	121900	340301047	1894	1894	1894	1894	0
444	20240119	121800	340301047	1894	1894	1894	1894	0
445	20240119	121700	340301047	1894	1894	1894	1894	0
446	20240119	121600	340301047	1894	1894	1894	1894	0
447	20240119	121500	340301047	1894	1894	1894	1894	21
448	20240119	121400	340261273	1894	1894	1894	1894	0
449	20240119	121300	340261273	1894	1894	1894	1894	0
450	20240119	121200	340261273	1894	1894	1894	1894	0
451	20240119	121100	340261273	1894	1894	1894	1894	0
452	20240119	121000	340261273	1894	1893	1894	1881	180
453	20240119	120900	339921247	1895	1895	1895	1895	0
454	20240119	120800	339921247	1895	1895	1895	1895	0
455	20240119	120700	339921247	1895	1895	1895	1895	75
456	20240119	120600	339779122	1896	1900	1900	1896	136
457	20240119	120500	339521210	1900	1900	1900	1900	0
458	20240119	120400	339521210	1900	1900	1900	1900	0
459	20240119	120300	339521210	1900	1900	1900	1900	0
460	20240119	120200	339521210	1900	1900	1900	1900	0
461	20240119	120100	339521210	1900	1900	1900	1900	0
462	20240119	120000	339521210	1900	1900	1900	1900	0
463	20240119	115900	339521210	1900	1901	1901	1900	282
464	20240119	115800	338985400	1902	1902	1902	1902	35
465	20240119	115700	338918830	1903	1903	1903	1903	15
466	20240119	115600	338890285	1904	1905	1905	1904	21
467	20240119	115500	338850300	1911	1911	1911	1911	0
468	20240119	115400	338850300	1911	1911	1911	1911	0
469	20240119	115300	338850300	1911	1911	1911	1911	61
470	20240119	115200	338733729	1911	1911	1911	1911	100
471	20240119	115100	338542629	1901	1901	1901	1901	0
472	20240119	115000	338542629	1901	1901	1901	1901	0
473	20240119	114900	338542629	1901	1901	1901	1901	0
474	20240119	114800	338542629	1901	1901	1901	1901	0
475	20240119	114700	338542629	1901	1901	1901	1901	0
476	20240119	114600	338542629	1901	1901	1901	1901	0
477	20240119	114500	338542629	1901	1901	1901	1901	0
478	20240119	114400	338542629	1901	1901	1901	1901	0
479	20240119	114300	338542629	1901	1901	1901	1901	0
480	20240119	114200	338542629	1901	1901	1901	1901	0
481	20240119	114100	338542629	1901	1901	1901	1901	0
482	20240119	114000	338542629	1901	1901	1901	1901	0
483	20240119	113900	338542629	1901	1901	1901	1901	0
484	20240119	113800	338542629	1901	1901	1901	1901	14
485	20240119	113700	338516015	1900	1900	1900	1900	0
486	20240119	113600	338516015	1900	1900	1900	1900	0
487	20240119	113500	338516015	1900	1900	1900	1900	0
488	20240119	113400	338516015	1900	1900	1900	1900	0
489	20240119	113300	338516015	1900	1900	1900	1900	0
490	20240119	113200	338516015	1900	1900	1900	1900	121
491	20240119	113100	338286115	1900	1900	1900	1900	2
492	20240119	113000	338282315	1912	1912	1912	1912	0
493	20240119	112900	338282315	1912	1912	1912	1912	0
494	20240119	112800	338282315	1912	1912	1912	1912	0
495	20240119	112700	338282315	1912	1899	1912	1899	2198
496	20240119	112600	334101753	1899	1899	1899	1899	0
497	20240119	112500	334101753	1899	1900	1900	1899	119
498	20240119	112400	333875722	1900	1900	1900	1900	4
499	20240119	112300	333868122	1900	1905	1905	1900	3451
500	20240119	112200	327305001	1905	1905	1905	1905	50
501	20240119	112100	327209751	1905	1905	1905	1905	0
502	20240119	112000	327209751	1905	1905	1905	1905	0
503	20240119	111900	327209751	1905	1905	1905	1905	400
504	20240119	111800	326447751	1912	1905	1912	1905	249
505	20240119	111700	325973399	1905	1905	1905	1905	1
506	20240119	111600	325971494	1904	1904	1904	1904	385
507	20240119	111500	325238454	1903	1903	1903	1903	0
508	20240119	111400	325238454	1903	1903	1903	1903	879
509	20240119	111300	323565717	1904	1904	1904	1904	0
510	20240119	111200	323565717	1904	1904	1904	1904	0
511	20240119	111100	323565717	1904	1904	1904	1904	2100
512	20240119	111000	319567317	1904	1905	1905	1904	872
513	20240119	110900	317906858	1903	1903	1903	1903	0
514	20240119	110800	317906858	1903	1903	1903	1903	0
515	20240119	110700	317906858	1903	1903	1903	1903	0
516	20240119	110600	317906858	1903	1903	1903	1903	23
517	20240119	110500	317863089	1903	1903	1903	1903	0
518	20240119	110400	317863089	1903	1905	1905	1903	303
519	20240119	110300	317286340	1912	1912	1912	1912	0
520	20240119	110200	317286340	1912	1912	1912	1912	0
521	20240119	110100	317286340	1912	1912	1912	1912	0
522	20240119	110000	317286340	1912	1912	1912	1912	0
523	20240119	105900	317286340	1912	1912	1912	1912	0
524	20240119	105800	317286340	1912	1912	1912	1912	0
525	20240119	105700	317286340	1912	1912	1912	1912	0
526	20240119	105600	317286340	1912	1912	1912	1912	1
527	20240119	105500	317284428	1903	1903	1903	1903	0
528	20240119	105400	317284428	1903	1903	1903	1903	0
529	20240119	105300	317284428	1903	1904	1904	1903	9
530	20240119	105200	317267300	1903	1912	1912	1903	17
531	20240119	105100	317234902	1905	1918	1918	1905	4010
532	20240119	105000	309571689	1920	1920	1920	1920	0
533	20240119	104900	309571689	1920	1920	1920	1920	1
534	20240119	104800	309569769	1918	1920	1920	1918	104
535	20240119	104700	309370197	1920	1920	1920	1920	0
536	20240119	104600	309370197	1920	1920	1920	1920	10
537	20240119	104500	309350997	1920	1916	1920	1916	3
538	20240119	104400	309345241	1920	1920	1920	1920	0
539	20240119	104300	309345241	1920	1920	1920	1920	5
540	20240119	104200	309335641	1920	1920	1920	1920	53
541	20240119	104100	309233881	1920	1920	1920	1920	1
542	20240119	104000	309231961	1916	1916	1916	1916	0
543	20240119	103900	309231961	1916	1916	1916	1916	71
544	20240119	103800	309095925	1916	1916	1916	1916	15
545	20240119	103700	309067185	1917	1917	1917	1917	0
546	20240119	103600	309067185	1917	1917	1917	1917	100
547	20240119	103500	308875485	1917	1917	1917	1917	0
548	20240119	103400	308875485	1917	1917	1917	1917	0
549	20240119	103300	308875485	1917	1917	1917	1917	0
550	20240119	103200	308875485	1917	1917	1917	1917	0
551	20240119	103100	308875485	1917	1917	1917	1917	54
552	20240119	103000	308771967	1916	1916	1916	1916	0
553	20240119	102900	308771967	1916	1916	1916	1916	0
554	20240119	102800	308771967	1916	1916	1916	1916	0
555	20240119	102700	308771967	1916	1916	1916	1916	100
556	20240119	102600	308580367	1916	1916	1916	1916	14
557	20240119	102500	308553543	1916	1916	1916	1916	0
558	20240119	102400	308553543	1916	1916	1916	1916	20
559	20240119	102300	308515223	1916	1916	1916	1916	0
560	20240119	102200	308515223	1916	1916	1916	1916	30
561	20240119	102100	308457743	1916	1916	1916	1916	0
562	20240119	102000	308457743	1916	1916	1916	1916	100
563	20240119	101900	308266143	1916	1916	1916	1916	1
564	20240119	101800	308264227	1912	1917	1917	1912	1328
565	20240119	101700	305722761	1922	1922	1922	1922	30
566	20240119	101600	305665101	1922	1922	1922	1922	0
567	20240119	101500	305665101	1922	1918	1922	1917	4478
568	20240119	101400	297079203	1918	1918	1918	1918	0
569	20240119	101300	297079203	1918	1922	1922	1917	879
570	20240119	101200	295394154	1922	1922	1922	1922	50
571	20240119	101100	295298054	1922	1922	1922	1922	0
572	20240119	101000	295298054	1922	1922	1922	1922	0
573	20240119	100900	295298054	1922	1922	1922	1922	28
574	20240119	100800	295244238	1915	1923	1923	1915	1687
575	20240119	100700	292005208	1925	1926	1926	1925	754
576	20240119	100600	290553747	1925	1925	1925	1925	0
577	20240119	100500	290553747	1925	1935	1935	1925	1010
578	20240119	100400	288607952	1935	1935	1935	1935	10
579	20240119	100300	288588602	1935	1936	1936	1935	5356
580	20240119	100200	278224686	1937	1937	1937	1937	0
581	20240119	100100	278224686	1937	1935	1937	1935	3967
582	20240119	100000	270544607	1937	1937	1937	1937	0
583	20240119	095900	270544607	1937	1937	1937	1937	0
584	20240119	095800	270544607	1937	1937	1937	1937	12000
585	20240119	095700	247300607	1937	1937	1937	1937	1
586	20240119	095600	247298670	1937	1937	1937	1937	0
587	20240119	095500	247298670	1937	1937	1937	1937	0
588	20240119	095400	247298670	1937	1937	1937	1937	0
589	20240119	095300	247298670	1937	1937	1937	1937	0
590	20240119	095200	247298670	1937	1934	1937	1930	3104
591	20240119	095100	241303608	1937	1938	1938	1937	1481
592	20240119	095000	238433646	1946	1946	1946	1946	0
593	20240119	094900	238433646	1946	1946	1946	1946	0
594	20240119	094800	238433646	1946	1946	1946	1946	551
595	20240119	094700	237361400	1946	1946	1946	1946	3
596	20240119	094600	237355562	1937	1937	1937	1937	0
597	20240119	094500	237355562	1937	1939	1939	1937	755
598	20240119	094400	235892318	1946	1946	1946	1946	0
599	20240119	094300	235892318	1946	1946	1946	1946	0
600	20240119	094200	235892318	1946	1946	1946	1946	0
601	20240119	094100	235892318	1946	1939	1946	1938	296
602	20240119	094000	235318633	1938	1945	1945	1938	1027
603	20240119	093900	233326632	1946	1939	1946	1939	25275
604	20240119	093800	184290576	1938	1933	1938	1933	358
605	20240119	093700	183596933	1938	1938	1938	1938	258
606	20240119	093600	183096929	1932	1932	1932	1932	0
607	20240119	093500	183096929	1932	1935	1935	1932	1662
608	20240119	093400	179882498	1939	1940	1940	1939	848
609	20240119	093300	178237968	1939	1940	1940	1939	630
610	20240119	093200	177015888	1940	1940	1940	1940	51
611	20240119	093100	176916948	1939	1939	1939	1939	0
612	20240119	093000	176916948	1939	1935	1939	1935	41
613	20240119	092900	176837453	1939	1939	1939	1939	11
614	20240119	092800	176816124	1939	1940	1940	1939	70
615	20240119	092700	176680325	1940	1936	1940	1935	522
616	20240119	092600	175669731	1939	1939	1940	1939	101
617	20240119	092500	175473891	1939	1939	1939	1939	47
618	20240119	092400	175382758	1939	1940	1940	1937	241
619	20240119	092300	174915459	1940	1940	1940	1940	31
620	20240119	092200	174855319	1940	1940	1940	1940	57
621	20240119	092100	174744739	1940	1940	1940	1940	6
622	20240119	092000	174733099	1940	1938	1940	1938	1538
623	20240119	091900	171752409	1938	1938	1938	1938	1400
624	20240119	091800	169039209	1939	1946	1946	1937	2580
625	20240119	091700	164038575	1946	1947	1947	1946	3078
626	20240119	091600	158046594	1946	1939	1947	1937	2075
627	20240119	091500	154019007	1947	1947	1947	1940	11816
628	20240119	091400	131014655	1947	1930	1947	1930	23747
629	20240119	091300	85137387	1930	1929	1930	1915	6371
630	20240119	091200	72842032	1930	1930	1930	1930	0
631	20240119	091100	72842032	1930	1928	1930	1928	2509
632	20240119	091000	68003239	1930	1930	1930	1902	5154
633	20240119	090900	58058316	1935	1943	1943	1935	18
634	20240119	090800	58023446	1943	1931	1944	1931	37
635	20240119	090700	57951624	1944	1918	1944	1918	21802
636	20240119	090600	15877577	1930	1934	1934	1921	4989
637	20240119	090500	6258052	1934	1916	1934	1916	242
638	20240119	090400	5792787	1903	1910	1910	1903	53
639	20240119	090300	5691788	1913	1903	1913	1903	325
640	20240119	090200	5072537	1902	1900	1902	1900	2366
641	20240119	090100	572501	1901	1901	1901	1901	0
642	20240119	090000	572501	1901	1902	1902	1901	301