KissMeData/065440/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194400	661199219	1894	1894	1894	1894	4620
3	20240112	194300	661199219	1894	1894	1894	1894	0
4	20240112	194200	661199219	1894	1894	1894	1894	0
5	20240112	194100	661199219	1894	1894	1894	1894	0
6	20240112	194000	661199219	1894	1894	1894	1894	0
7	20240112	193900	661199219	1894	1894	1894	1894	0
8	20240112	193800	661199219	1894	1894	1894	1894	0
9	20240112	193700	661199219	1894	1894	1894	1894	0
10	20240112	193600	661199219	1894	1894	1894	1894	0
11	20240112	193500	661199219	1894	1894	1894	1894	0
12	20240112	193400	661199219	1894	1894	1894	1894	0
13	20240112	193300	661199219	1894	1894	1894	1894	0
14	20240112	193200	661199219	1894	1894	1894	1894	0
15	20240112	193100	661199219	1894	1894	1894	1894	0
16	20240112	193000	661199219	1894	1894	1894	1894	0
17	20240112	192900	661199219	1894	1894	1894	1894	0
18	20240112	192800	661199219	1894	1894	1894	1894	0
19	20240112	192700	661199219	1894	1894	1894	1894	0
20	20240112	192600	661199219	1894	1894	1894	1894	0
21	20240112	192500	661199219	1894	1894	1894	1894	0
22	20240112	192400	661199219	1894	1894	1894	1894	0
23	20240112	192300	661199219	1894	1894	1894	1894	0
24	20240112	192200	661199219	1894	1894	1894	1894	0
25	20240112	192100	661199219	1894	1894	1894	1894	0
26	20240112	192000	661199219	1894	1894	1894	1894	0
27	20240112	191900	661199219	1894	1894	1894	1894	0
28	20240112	191800	661199219	1894	1894	1894	1894	0
29	20240112	191700	661199219	1894	1894	1894	1894	0
30	20240112	191600	661199219	1894	1894	1894	1894	0
31	20240112	191500	661199219	1894	1894	1894	1894	0
32	20240112	191400	661199219	1894	1894	1894	1894	4620
33	20240112	191300	661199219	1894	1894	1894	1894	0
34	20240112	191200	661199219	1894	1894	1894	1894	0
35	20240112	191100	661199219	1894	1894	1894	1894	0
36	20240112	191000	661199219	1894	1894	1894	1894	0
37	20240112	190900	661199219	1894	1894	1894	1894	0
38	20240112	190800	661199219	1894	1894	1894	1894	0
39	20240112	190700	661199219	1894	1894	1894	1894	0
40	20240112	190600	661199219	1894	1894	1894	1894	0
41	20240112	190500	661199219	1894	1894	1894	1894	0
42	20240112	190400	661199219	1894	1894	1894	1894	0
43	20240112	190300	661199219	1894	1894	1894	1894	0
44	20240112	190200	661199219	1894	1894	1894	1894	0
45	20240112	190100	661199219	1894	1894	1894	1894	0
46	20240112	190000	661199219	1894	1894	1894	1894	0
47	20240112	185900	661199219	1894	1894	1894	1894	0
48	20240112	185800	661199219	1894	1894	1894	1894	0
49	20240112	185700	661199219	1894	1894	1894	1894	0
50	20240112	185600	661199219	1894	1894	1894	1894	0
51	20240112	185500	661199219	1894	1894	1894	1894	0
52	20240112	185400	661199219	1894	1894	1894	1894	0
53	20240112	185300	661199219	1894	1894	1894	1894	0
54	20240112	185200	661199219	1894	1894	1894	1894	0
55	20240112	185100	661199219	1894	1894	1894	1894	0
56	20240112	185000	661199219	1894	1894	1894	1894	0
57	20240112	184900	661199219	1894	1894	1894	1894	0
58	20240112	184800	661199219	1894	1894	1894	1894	0
59	20240112	184700	661199219	1894	1894	1894	1894	0
60	20240112	184600	661199219	1894	1894	1894	1894	0
61	20240112	184500	661199219	1894	1894	1894	1894	0
62	20240112	184400	661199219	1894	1894	1894	1894	4620
63	20240112	184300	661199219	1894	1894	1894	1894	0
64	20240112	184200	661199219	1894	1894	1894	1894	0
65	20240112	184100	661199219	1894	1894	1894	1894	0
66	20240112	184000	661199219	1894	1894	1894	1894	0
67	20240112	183900	661199219	1894	1894	1894	1894	0
68	20240112	183800	661199219	1894	1894	1894	1894	0
69	20240112	183700	661199219	1894	1894	1894	1894	0
70	20240112	183600	661199219	1894	1894	1894	1894	0
71	20240112	183500	661199219	1894	1894	1894	1894	0
72	20240112	183400	661199219	1894	1894	1894	1894	0
73	20240112	183300	661199219	1894	1894	1894	1894	0
74	20240112	183200	661199219	1894	1894	1894	1894	0
75	20240112	183100	661199219	1894	1894	1894	1894	0
76	20240112	183000	661199219	1894	1894	1894	1894	0
77	20240112	182900	661199219	1894	1894	1894	1894	0
78	20240112	182800	661199219	1894	1894	1894	1894	0
79	20240112	182700	661199219	1894	1894	1894	1894	0
80	20240112	182600	661199219	1894	1894	1894	1894	0
81	20240112	182500	661199219	1894	1894	1894	1894	0
82	20240112	182400	661199219	1894	1894	1894	1894	0
83	20240112	182300	661199219	1894	1894	1894	1894	0
84	20240112	182200	661199219	1894	1894	1894	1894	0
85	20240112	182100	661199219	1894	1894	1894	1894	0
86	20240112	182000	661199219	1894	1894	1894	1894	0
87	20240112	181900	661199219	1894	1894	1894	1894	0
88	20240112	181800	661199219	1894	1894	1894	1894	0
89	20240112	181700	661199219	1894	1894	1894	1894	0
90	20240112	181600	661199219	1894	1894	1894	1894	0
91	20240112	181500	661199219	1894	1894	1894	1894	0
92	20240112	181400	661199219	1894	1894	1894	1894	4620
93	20240112	181300	661199219	1894	1894	1894	1894	0
94	20240112	181200	661199219	1894	1894	1894	1894	0
95	20240112	181100	661199219	1894	1894	1894	1894	0
96	20240112	181000	661199219	1894	1894	1894	1894	0
97	20240112	180900	661199219	1894	1894	1894	1894	0
98	20240112	180800	661199219	1894	1894	1894	1894	0
99	20240112	180700	661199219	1894	1894	1894	1894	0
100	20240112	180600	661199219	1894	1894	1894	1894	0
101	20240112	180500	661199219	1894	1894	1894	1894	0
102	20240112	180400	661199219	1894	1894	1894	1894	0
103	20240112	180300	661199219	1894	1894	1894	1894	0
104	20240112	180200	661199219	1894	1894	1894	1894	0
105	20240112	180100	661199219	1894	1894	1894	1894	0
106	20240112	180000	661199219	1894	1894	1894	1894	0
107	20240112	175900	661199219	1894	1894	1894	1894	0
108	20240112	175800	661199219	1894	1894	1894	1894	0
109	20240112	175700	661199219	1894	1894	1894	1894	0
110	20240112	175600	661199219	1894	1894	1894	1894	0
111	20240112	175500	661199219	1894	1894	1894	1894	0
112	20240112	175400	661199219	1894	1894	1894	1894	0
113	20240112	175300	661199219	1894	1894	1894	1894	0
114	20240112	175200	661199219	1894	1894	1894	1894	0
115	20240112	175100	661199219	1894	1894	1894	1894	0
116	20240112	175000	661199219	1894	1894	1894	1894	0
117	20240112	174900	661199219	1894	1894	1894	1894	0
118	20240112	174800	661199219	1894	1894	1894	1894	0
119	20240112	174700	661199219	1894	1894	1894	1894	0
120	20240112	174600	661199219	1894	1894	1894	1894	0
121	20240112	174500	661199219	1894	1894	1894	1894	0
122	20240112	174400	661199219	1894	1894	1894	1894	4620
123	20240112	174300	661199219	1894	1894	1894	1894	0
124	20240112	174200	661199219	1894	1894	1894	1894	0
125	20240112	174100	661199219	1894	1894	1894	1894	0
126	20240112	174000	661199219	1894	1894	1894	1894	0
127	20240112	173900	661199219	1894	1894	1894	1894	0
128	20240112	173800	661199219	1894	1894	1894	1894	0
129	20240112	173700	661199219	1894	1894	1894	1894	0
130	20240112	173600	661199219	1894	1894	1894	1894	0
131	20240112	173500	661199219	1894	1894	1894	1894	0
132	20240112	173400	661199219	1894	1894	1894	1894	0
133	20240112	173300	661199219	1894	1894	1894	1894	0
134	20240112	173200	661199219	1894	1894	1894	1894	0
135	20240112	173100	661199219	1894	1894	1894	1894	0
136	20240112	173000	661199219	1894	1894	1894	1894	0
137	20240112	172900	661199219	1894	1894	1894	1894	0
138	20240112	172800	661199219	1894	1894	1894	1894	0
139	20240112	172700	661199219	1894	1894	1894	1894	0
140	20240112	172600	661199219	1894	1894	1894	1894	0
141	20240112	172500	661199219	1894	1894	1894	1894	0
142	20240112	172400	661199219	1894	1894	1894	1894	0
143	20240112	172300	661199219	1894	1894	1894	1894	0
144	20240112	172200	661199219	1894	1894	1894	1894	0
145	20240112	172100	661199219	1894	1894	1894	1894	0
146	20240112	172000	661199219	1894	1894	1894	1894	0
147	20240112	171900	661199219	1894	1894	1894	1894	0
148	20240112	171800	661199219	1894	1894	1894	1894	0
149	20240112	171700	661199219	1894	1894	1894	1894	0
150	20240112	171600	661199219	1894	1894	1894	1894	0
151	20240112	171500	661199219	1894	1894	1894	1894	0
152	20240112	171400	661199219	1894	1894	1894	1894	4620
153	20240112	171300	661199219	1894	1894	1894	1894	0
154	20240112	171200	661199219	1894	1894	1894	1894	0
155	20240112	171100	661199219	1894	1894	1894	1894	0
156	20240112	171000	661199219	1894	1894	1894	1894	0
157	20240112	170900	661199219	1894	1894	1894	1894	0
158	20240112	170800	661199219	1894	1894	1894	1894	0
159	20240112	170700	661199219	1894	1894	1894	1894	0
160	20240112	170600	661199219	1894	1894	1894	1894	0
161	20240112	170500	661199219	1894	1894	1894	1894	0
162	20240112	170400	661199219	1894	1894	1894	1894	0
163	20240112	170300	661199219	1894	1894	1894	1894	0
164	20240112	170200	661199219	1894	1894	1894	1894	0
165	20240112	170100	661199219	1894	1894	1894	1894	0
166	20240112	170000	661199219	1894	1894	1894	1894	0
167	20240112	165900	661199219	1894	1894	1894	1894	0
168	20240112	165800	661199219	1894	1894	1894	1894	0
169	20240112	165700	661199219	1894	1894	1894	1894	0
170	20240112	165600	661199219	1894	1894	1894	1894	0
171	20240112	165500	661199219	1894	1894	1894	1894	0
172	20240112	165400	661199219	1894	1894	1894	1894	0
173	20240112	165300	661199219	1894	1894	1894	1894	0
174	20240112	165200	661199219	1894	1894	1894	1894	0
175	20240112	165100	661199219	1894	1894	1894	1894	0
176	20240112	165000	661199219	1894	1894	1894	1894	0
177	20240112	164900	661199219	1894	1894	1894	1894	0
178	20240112	164800	661199219	1894	1894	1894	1894	0
179	20240112	164700	661199219	1894	1894	1894	1894	0
180	20240112	164600	661199219	1894	1894	1894	1894	0
181	20240112	164500	661199219	1894	1894	1894	1894	0
182	20240112	164400	661199219	1894	1894	1894	1894	4620
183	20240112	164300	661199219	1894	1894	1894	1894	0
184	20240112	164200	661199219	1894	1894	1894	1894	0
185	20240112	164100	661199219	1894	1894	1894	1894	0
186	20240112	164000	661199219	1894	1894	1894	1894	0
187	20240112	163900	661199219	1894	1894	1894	1894	0
188	20240112	163800	661199219	1894	1894	1894	1894	0
189	20240112	163700	661199219	1894	1894	1894	1894	0
190	20240112	163600	661199219	1894	1894	1894	1894	0
191	20240112	163500	661199219	1894	1894	1894	1894	0
192	20240112	163400	661199219	1894	1894	1894	1894	0
193	20240112	163300	661199219	1894	1894	1894	1894	0
194	20240112	163200	661199219	1894	1894	1894	1894	0
195	20240112	163100	661199219	1894	1894	1894	1894	0
196	20240112	163000	661199219	1894	1894	1894	1894	0
197	20240112	162900	661199219	1894	1894	1894	1894	0
198	20240112	162800	661199219	1894	1894	1894	1894	0
199	20240112	162700	661199219	1894	1894	1894	1894	0
200	20240112	162600	661199219	1894	1894	1894	1894	0
201	20240112	162500	661199219	1894	1894	1894	1894	0
202	20240112	162400	661199219	1894	1894	1894	1894	0
203	20240112	162300	661199219	1894	1894	1894	1894	0
204	20240112	162200	661199219	1894	1894	1894	1894	0
205	20240112	162100	661199219	1894	1894	1894	1894	0
206	20240112	162000	661199219	1894	1894	1894	1894	0
207	20240112	161900	661199219	1894	1894	1894	1894	0
208	20240112	161800	661199219	1894	1894	1894	1894	0
209	20240112	161700	661199219	1894	1894	1894	1894	0
210	20240112	161600	661199219	1894	1894	1894	1894	0
211	20240112	161500	661199219	1894	1894	1894	1894	0
212	20240112	161400	661199219	1894	1894	1894	1894	4620
213	20240112	161300	661199219	1894	1894	1894	1894	0
214	20240112	161200	661199219	1894	1894	1894	1894	0
215	20240112	161100	661199219	1894	1894	1894	1894	0
216	20240112	161000	661199219	1894	1894	1894	1894	0
217	20240112	160900	661199219	1894	1894	1894	1894	0
218	20240112	160800	661199219	1894	1894	1894	1894	0
219	20240112	160700	661199219	1894	1894	1894	1894	0
220	20240112	160600	661199219	1894	1894	1894	1894	0
221	20240112	160500	661199219	1894	1894	1894	1894	0
222	20240112	160400	661199219	1894	1894	1894	1894	0
223	20240112	160300	661199219	1894	1894	1894	1894	0
224	20240112	160200	661199219	1894	1894	1894	1894	0
225	20240112	160100	661199219	1894	1894	1894	1894	0
226	20240112	160000	661199219	1894	1894	1894	1894	0
227	20240112	155900	661199219	1894	1894	1894	1894	0
228	20240112	155800	661199219	1894	1894	1894	1894	0
229	20240112	155700	661199219	1894	1894	1894	1894	0
230	20240112	155600	661199219	1894	1894	1894	1894	0
231	20240112	155500	661199219	1894	1894	1894	1894	0
232	20240112	155400	661199219	1894	1894	1894	1894	0
233	20240112	155300	661199219	1894	1894	1894	1894	0
234	20240112	155200	661199219	1894	1894	1894	1894	0
235	20240112	155100	661199219	1894	1894	1894	1894	0
236	20240112	155000	661199219	1894	1894	1894	1894	0
237	20240112	154900	661199219	1894	1894	1894	1894	0
238	20240112	154800	661199219	1894	1894	1894	1894	0
239	20240112	154700	661199219	1894	1894	1894	1894	0
240	20240112	154600	661199219	1894	1894	1894	1894	0
241	20240112	154500	661199219	1894	1894	1894	1894	0
242	20240112	154400	661199219	1894	1894	1894	1894	4620
243	20240112	154300	661199219	1894	1894	1894	1894	0
244	20240112	154200	661199219	1894	1894	1894	1894	0
245	20240112	154100	661199219	1894	1894	1894	1894	0
246	20240112	154000	661199219	1894	1894	1894	1894	0
247	20240112	153900	661199219	1894	1894	1894	1894	0
248	20240112	153800	661199219	1894	1894	1894	1894	0
249	20240112	153700	661199219	1894	1894	1894	1894	0
250	20240112	153600	661199219	1894	1894	1894	1894	0
251	20240112	153500	661199219	1894	1894	1894	1894	0
252	20240112	153400	661199219	1894	1894	1894	1894	0
253	20240112	153300	661199219	1894	1894	1894	1894	0
254	20240112	153200	661199219	1894	1894	1894	1894	0
255	20240112	153100	661199219	1894	1894	1894	1894	0
256	20240112	153000	661199219	1894	1894	1894	1894	4620
257	20240112	152900	652448939	1886	1886	1886	1886	0
258	20240112	152800	652448939	1886	1886	1886	1886	0
259	20240112	152700	652448939	1886	1886	1886	1886	0
260	20240112	152600	652448939	1886	1886	1886	1886	0
261	20240112	152500	652448939	1886	1886	1886	1886	0
262	20240112	152400	652448939	1886	1886	1886	1886	0
263	20240112	152300	652448939	1886	1886	1886	1886	0
264	20240112	152200	652448939	1886	1886	1886	1886	0
265	20240112	152100	652448939	1886	1886	1886	1886	0
266	20240112	152000	652448939	1886	1886	1886	1886	0
267	20240112	151900	652448939	1886	1893	1894	1886	6679
268	20240112	151800	639843194	1888	1888	1888	1888	24
269	20240112	151700	639797882	1894	1894	1894	1894	29
270	20240112	151600	639742956	1895	1888	1895	1888	16
271	20240112	151500	639712734	1896	1896	1896	1896	19
272	20240112	151400	639676710	1887	1896	1896	1886	1090
273	20240112	151300	637619151	1896	1889	1896	1889	36
274	20240112	151200	637551080	1895	1895	1895	1895	0
275	20240112	151100	637551080	1895	1895	1895	1895	30
276	20240112	151000	637494230	1896	1896	1896	1896	0
277	20240112	150900	637494230	1896	1896	1896	1896	55
278	20240112	150800	637389950	1896	1896	1896	1896	0
279	20240112	150700	637389950	1896	1896	1896	1896	18
280	20240112	150600	637355822	1896	1886	1896	1886	196
281	20240112	150500	636985611	1885	1885	1887	1884	429
282	20240112	150400	636176776	1885	1884	1895	1884	1989
283	20240112	150300	632427006	1885	1894	1894	1885	820
284	20240112	150200	630875986	1894	1894	1894	1894	135
285	20240112	150100	630620296	1895	1893	1895	1893	7932
286	20240112	150000	615597058	1893	1893	1893	1893	0
287	20240112	145900	615597058	1893	1893	1893	1893	0
288	20240112	145800	615597058	1893	1885	1893	1885	61
289	20240112	145700	615482065	1885	1885	1885	1885	1100
290	20240112	145600	613408565	1894	1894	1894	1883	1002
291	20240112	145500	611521442	1885	1885	1885	1885	1000
292	20240112	145400	609636442	1894	1894	1894	1894	0
293	20240112	145300	609636442	1894	1894	1894	1894	0
294	20240112	145200	609636442	1894	1894	1894	1894	0
295	20240112	145100	609636442	1894	1885	1894	1885	147
296	20240112	145000	609359329	1896	1895	1896	1895	188
297	20240112	144900	609003047	1890	1895	1895	1890	157
298	20240112	144800	608706067	1895	1890	1895	1890	60
299	20240112	144700	608592417	1895	1895	1895	1895	0
300	20240112	144600	608592417	1895	1895	1895	1895	0
301	20240112	144500	608592417	1895	1895	1895	1895	1
302	20240112	144400	608590522	1885	1884	1885	1882	5208
303	20240112	144300	598787101	1895	1895	1895	1895	0
304	20240112	144200	598787101	1895	1895	1895	1895	0
305	20240112	144100	598787101	1895	1895	1895	1895	1
306	20240112	144000	598785206	1884	1884	1884	1884	50
307	20240112	143900	598691006	1896	1885	1896	1885	50
308	20240112	143800	598596745	1896	1883	1896	1883	942
309	20240112	143700	596821255	1883	1883	1883	1883	700
310	20240112	143600	595503155	1882	1884	1884	1882	1708
311	20240112	143500	592285730	1896	1895	1896	1895	2
312	20240112	143400	592281939	1880	1895	1895	1880	15130
313	20240112	143300	563823298	1895	1895	1895	1895	10
314	20240112	143200	563804348	1895	1890	1895	1890	500
315	20240112	143100	562859343	1895	1895	1895	1895	0
316	20240112	143000	562859343	1895	1895	1895	1895	0
317	20240112	142900	562859343	1895	1895	1895	1895	0
318	20240112	142800	562859343	1895	1890	1895	1890	2
319	20240112	142700	562855558	1895	1894	1895	1894	40
320	20240112	142600	562779797	1894	1891	1894	1891	577
321	20240112	142500	561688687	1891	1890	1892	1890	1884
322	20240112	142400	558125176	1887	1886	1887	1886	190
323	20240112	142300	557766653	1880	1880	1880	1880	0
324	20240112	142200	557766653	1880	1882	1882	1880	2000
325	20240112	142100	554005789	1886	1886	1886	1886	3
326	20240112	142000	554000131	1887	1887	1887	1887	0
327	20240112	141900	554000131	1887	1887	1887	1887	1
328	20240112	141800	553998244	1886	1886	1886	1886	16
329	20240112	141700	553968068	1886	1886	1886	1880	1002
330	20240112	141600	552084296	1886	1886	1886	1886	0
331	20240112	141500	552084296	1886	1886	1886	1886	0
332	20240112	141400	552084296	1886	1877	1886	1877	203
333	20240112	141300	551703256	1885	1885	1885	1885	0
334	20240112	141200	551703256	1885	1885	1885	1885	0
335	20240112	141100	551703256	1885	1885	1885	1885	1500
336	20240112	141000	548875756	1885	1886	1886	1885	914
337	20240112	140900	547151961	1886	1886	1886	1886	116
338	20240112	140800	546933185	1886	1886	1886	1886	107
339	20240112	140700	546731383	1886	1885	1886	1875	10001
340	20240112	140600	527951609	1892	1892	1892	1892	2
341	20240112	140500	527947825	1891	1885	1892	1885	397
342	20240112	140400	527197097	1892	1887	1892	1879	27304
343	20240112	140300	475812416	1888	1888	1888	1888	38
344	20240112	140200	475740672	1892	1892	1892	1892	0
345	20240112	140100	475740672	1892	1892	1892	1892	50
346	20240112	140000	475646072	1892	1892	1892	1892	0
347	20240112	135900	475646072	1892	1892	1892	1892	30
348	20240112	135800	475589312	1892	1892	1892	1892	10
349	20240112	135700	475570392	1892	1892	1892	1892	0
350	20240112	135600	475570392	1892	1887	1892	1887	11
351	20240112	135500	475549630	1887	1887	1887	1887	0
352	20240112	135400	475549630	1887	1887	1887	1887	800
353	20240112	135300	474040030	1887	1887	1887	1887	0
354	20240112	135200	474040030	1887	1887	1887	1887	1059
355	20240112	135100	472041697	1887	1887	1887	1887	1
356	20240112	135000	472039810	1890	1890	1890	1890	267
357	20240112	134900	471535180	1888	1888	1888	1888	0
358	20240112	134800	471535180	1888	1887	1888	1887	337
359	20240112	134700	470898934	1887	1887	1887	1887	0
360	20240112	134600	470898934	1887	1887	1887	1887	246
361	20240112	134500	470434732	1887	1888	1888	1887	251
362	20240112	134400	469961094	1886	1887	1887	1886	256
363	20240112	134300	469478023	1887	1887	1887	1887	2294
364	20240112	134200	465149245	1887	1887	1887	1887	451
365	20240112	134100	464298208	1887	1887	1887	1887	0
366	20240112	134000	464298208	1887	1887	1887	1887	0
367	20240112	133900	464298208	1887	1887	1887	1887	0
368	20240112	133800	464298208	1887	1887	1887	1887	0
369	20240112	133700	464298208	1887	1887	1887	1887	576
370	20240112	133600	463211296	1887	1886	1887	1886	1243
371	20240112	133500	460865893	1887	1887	1887	1887	5
372	20240112	133400	460856458	1888	1888	1888	1888	0
373	20240112	133300	460856458	1888	1885	1888	1885	22
374	20240112	133200	460814943	1885	1892	1892	1885	941
375	20240112	133100	459039844	1888	1892	1892	1888	7182
376	20240112	133000	445461454	1892	1895	1895	1892	6306
377	20240112	132900	433517450	1896	1896	1896	1896	0
378	20240112	132800	433517450	1896	1896	1896	1896	0
379	20240112	132700	433517450	1896	1896	1896	1896	100
380	20240112	132600	433327850	1896	1896	1896	1896	100
381	20240112	132500	433138250	1896	1896	1896	1896	2
382	20240112	132400	433134458	1896	1896	1896	1896	201
383	20240112	132300	432753362	1896	1896	1896	1896	50
384	20240112	132200	432658562	1895	1895	1895	1895	241
385	20240112	132100	432201867	1895	1895	1895	1895	0
386	20240112	132000	432201867	1895	1897	1897	1895	3310
387	20240112	131900	425925466	1897	1899	1899	1897	4965
388	20240112	131800	416503952	1899	1907	1907	1899	7592
389	20240112	131700	402080720	1901	1901	1901	1901	0
390	20240112	131600	402080720	1901	1901	1901	1901	470
391	20240112	131500	401187250	1907	1901	1907	1901	114
392	20240112	131400	400970530	1907	1907	1907	1907	246
393	20240112	131300	400501408	1907	1907	1907	1907	1
394	20240112	131200	400499501	1900	1900	1900	1900	0
395	20240112	131100	400499501	1900	1900	1900	1900	0
396	20240112	131000	400499501	1900	1900	1900	1900	0
397	20240112	130900	400499501	1900	1900	1901	1900	701
398	20240112	130800	399167599	1900	1900	1900	1900	0
399	20240112	130700	399167599	1900	1900	1900	1900	0
400	20240112	130600	399167599	1900	1900	1900	1900	1
401	20240112	130500	399165699	1909	1909	1909	1909	0
402	20240112	130400	399165699	1909	1909	1909	1909	0
403	20240112	130300	399165699	1909	1909	1909	1909	0
404	20240112	130200	399165699	1909	1908	1909	1908	13
405	20240112	130100	399140894	1900	1900	1900	1900	20
406	20240112	130000	399102894	1900	1904	1904	1900	2914
407	20240112	125900	393560761	1904	1904	1904	1904	0
408	20240112	125800	393560761	1904	1904	1904	1904	200
409	20240112	125700	393179961	1904	1904	1904	1904	0
410	20240112	125600	393179961	1904	1904	1904	1904	0
411	20240112	125500	393179961	1904	1904	1904	1904	4
412	20240112	125400	393172345	1912	1912	1912	1912	1
413	20240112	125300	393170433	1903	1903	1903	1903	0
414	20240112	125200	393170433	1903	1903	1903	1903	0
415	20240112	125100	393170433	1903	1903	1903	1903	0
416	20240112	125000	393170433	1903	1912	1912	1903	5
417	20240112	124900	393160909	1912	1912	1912	1912	0
418	20240112	124800	393160909	1912	1912	1912	1912	0
419	20240112	124700	393160909	1912	1912	1912	1912	0
420	20240112	124600	393160909	1912	1912	1912	1912	1
421	20240112	124500	393158997	1903	1903	1903	1903	404
422	20240112	124400	392390185	1913	1913	1913	1913	0
423	20240112	124300	392390185	1913	1913	1913	1913	0
424	20240112	124200	392390185	1913	1905	1913	1905	121
425	20240112	124100	392159349	1903	1903	1903	1903	0
426	20240112	124000	392159349	1903	1903	1903	1903	4
427	20240112	123900	392151737	1903	1903	1903	1903	227
428	20240112	123800	391719756	1907	1907	1907	1907	0
429	20240112	123700	391719756	1907	1907	1907	1907	0
430	20240112	123600	391719756	1907	1903	1907	1903	5
431	20240112	123500	391710237	1908	1908	1908	1908	0
432	20240112	123400	391710237	1908	1908	1908	1908	0
433	20240112	123300	391710237	1908	1908	1908	1908	4
434	20240112	123200	391702605	1903	1903	1903	1903	0
435	20240112	123100	391702605	1903	1903	1903	1903	5
436	20240112	123000	391693090	1903	1903	1903	1903	301
437	20240112	122900	391120287	1901	1901	1901	1901	0
438	20240112	122800	391120287	1901	1901	1901	1901	0
439	20240112	122700	391120287	1901	1901	1901	1901	0
440	20240112	122600	391120287	1901	1901	1901	1901	354
441	20240112	122500	390447333	1902	1902	1902	1902	0
442	20240112	122400	390447333	1902	1902	1902	1902	0
443	20240112	122300	390447333	1902	1902	1902	1902	35
444	20240112	122200	390380763	1902	1902	1902	1901	622
445	20240112	122100	389197769	1902	1903	1903	1902	4
446	20240112	122000	389190160	1908	1908	1908	1908	0
447	20240112	121900	389190160	1908	1908	1908	1908	1
448	20240112	121800	389188252	1902	1902	1902	1902	484
449	20240112	121700	388267684	1903	1903	1903	1903	1000
450	20240112	121600	386364684	1903	1903	1903	1903	4
451	20240112	121500	386357072	1910	1910	1910	1910	1
452	20240112	121400	386355162	1903	1904	1904	1903	3161
453	20240112	121300	380339758	1903	1903	1903	1903	2
454	20240112	121200	380335952	1910	1904	1910	1903	104
455	20240112	121100	380137339	1911	1911	1911	1911	100
456	20240112	121000	379946239	1903	1903	1903	1903	0
457	20240112	120900	379946239	1903	1903	1903	1903	0
458	20240112	120800	379946239	1903	1903	1903	1903	0
459	20240112	120700	379946239	1903	1903	1903	1903	5
460	20240112	120600	379936724	1911	1911	1911	1911	1
461	20240112	120500	379934813	1903	1911	1911	1903	21
462	20240112	120400	379894706	1903	1903	1903	1903	0
463	20240112	120300	379894706	1903	1903	1903	1903	0
464	20240112	120200	379894706	1903	1912	1912	1903	54
465	20240112	120100	379791494	1912	1912	1912	1912	1
466	20240112	120000	379789582	1903	1903	1903	1903	0
467	20240112	115900	379789582	1903	1903	1903	1903	25
468	20240112	115800	379742007	1903	1903	1903	1903	105
469	20240112	115700	379542192	1913	1903	1913	1903	104
470	20240112	115600	379343280	1914	1914	1914	1914	0
471	20240112	115500	379343280	1914	1914	1914	1914	0
472	20240112	115400	379343280	1914	1914	1914	1914	0
473	20240112	115300	379343280	1914	1905	1914	1903	1301
474	20240112	115200	376866889	1905	1905	1905	1905	5
475	20240112	115100	376857364	1905	1905	1905	1905	12
476	20240112	115000	376834504	1905	1905	1905	1905	0
477	20240112	114900	376834504	1905	1905	1905	1905	674
478	20240112	114800	375550534	1905	1905	1905	1905	5
479	20240112	114700	375541009	1915	1915	1915	1915	1
480	20240112	114600	375539094	1903	1903	1903	1903	0
481	20240112	114500	375539094	1903	1903	1903	1903	0
482	20240112	114400	375539094	1903	1903	1903	1903	0
483	20240112	114300	375539094	1903	1910	1910	1903	568
484	20240112	114200	374457275	1917	1917	1917	1917	306
485	20240112	114100	373870673	1917	1910	1917	1910	683
486	20240112	114000	372562643	1910	1909	1910	1909	412
487	20240112	113900	371775772	1909	1909	1909	1909	0
488	20240112	113800	371775772	1909	1905	1909	1905	489
489	20240112	113700	370842427	1905	1904	1905	1904	5
490	20240112	113600	370832906	1905	1905	1905	1905	1
491	20240112	113500	370831001	1904	1904	1904	1904	0
492	20240112	113400	370831001	1904	1904	1904	1904	0
493	20240112	113300	370831001	1904	1904	1904	1904	4
494	20240112	113200	370823385	1905	1905	1905	1905	0
495	20240112	113100	370823385	1905	1905	1905	1905	4
496	20240112	113000	370815765	1905	1905	1905	1905	2
497	20240112	112900	370811955	1904	1904	1904	1904	1
498	20240112	112800	370810051	1903	1903	1903	1903	4
499	20240112	112700	370802439	1903	1904	1904	1903	4280
500	20240112	112600	362657595	1903	1903	1903	1903	1
501	20240112	112500	362655692	1903	1903	1903	1903	0
502	20240112	112400	362655692	1903	1903	1903	1903	11
503	20240112	112300	362634759	1906	1906	1906	1906	0
504	20240112	112200	362634759	1906	1905	1906	1905	716
505	20240112	112100	361270160	1903	1903	1903	1903	0
506	20240112	112000	361270160	1903	1903	1903	1903	0
507	20240112	111900	361270160	1903	1903	1903	1903	225
508	20240112	111800	360841985	1902	1902	1902	1902	0
509	20240112	111700	360841985	1902	1902	1902	1902	0
510	20240112	111600	360841985	1902	1902	1902	1902	0
511	20240112	111500	360841985	1902	1904	1904	1902	201
512	20240112	111400	360459549	1905	1904	1905	1904	48
513	20240112	111300	360368113	1905	1905	1905	1905	119
514	20240112	111200	360141418	1905	1905	1905	1905	0
515	20240112	111100	360141418	1905	1905	1905	1905	10
516	20240112	111000	360122368	1905	1905	1905	1905	0
517	20240112	110900	360122368	1905	1906	1906	1905	133
518	20240112	110800	359868993	1906	1906	1906	1906	540
519	20240112	110700	358839753	1909	1909	1909	1909	0
520	20240112	110600	358839753	1909	1909	1909	1909	0
521	20240112	110500	358839753	1909	1905	1909	1905	3
522	20240112	110400	358834034	1905	1905	1906	1905	107
523	20240112	110300	358630188	1905	1905	1905	1905	300
524	20240112	110200	358058688	1905	1905	1905	1905	0
525	20240112	110100	358058688	1905	1905	1905	1905	1
526	20240112	110000	358056783	1905	1905	1906	1905	124
527	20240112	105900	357820559	1904	1904	1904	1904	0
528	20240112	105800	357820559	1904	1904	1904	1904	4
529	20240112	105700	357812943	1903	1903	1903	1903	0
530	20240112	105600	357812943	1903	1903	1903	1903	0
531	20240112	105500	357812943	1903	1903	1903	1903	4
532	20240112	105400	357805331	1910	1910	1910	1910	0
533	20240112	105300	357805331	1910	1910	1910	1910	0
534	20240112	105200	357805331	1910	1910	1910	1910	2045
535	20240112	105100	353899381	1908	1908	1908	1908	0
536	20240112	105000	353899381	1908	1908	1908	1908	66
537	20240112	104900	353773453	1910	1910	1910	1910	0
538	20240112	104800	353773453	1910	1910	1910	1910	801
539	20240112	104700	352243543	1908	1908	1908	1908	561
540	20240112	104600	351173155	1908	1908	1908	1908	0
541	20240112	104500	351173155	1908	1902	1910	1902	509
542	20240112	104400	350201479	1909	1902	1909	1902	101
543	20240112	104300	350009370	1900	1900	1900	1900	0
544	20240112	104200	350009370	1900	1908	1908	1900	4277
545	20240112	104100	341881470	1908	1899	1908	1899	954
546	20240112	104000	340061574	1900	1907	1907	1900	10468
547	20240112	103900	320167763	1907	1907	1907	1907	55
548	20240112	103800	320062878	1907	1907	1907	1907	3
549	20240112	103700	320057157	1907	1907	1907	1907	158
550	20240112	103600	319755851	1907	1907	1907	1907	165
551	20240112	103500	319441196	1908	1908	1908	1908	20
552	20240112	103400	319403036	1908	1908	1908	1908	680
553	20240112	103300	318105596	1908	1908	1908	1908	200
554	20240112	103200	317723996	1908	1908	1908	1908	1
555	20240112	103100	317722088	1908	1908	1908	1908	4
556	20240112	103000	317714456	1919	1919	1919	1919	147
557	20240112	102900	317432363	1908	1908	1908	1908	0
558	20240112	102800	317432363	1908	1908	1908	1908	1000
559	20240112	102700	315524363	1908	1908	1908	1908	0
560	20240112	102600	315524363	1908	1908	1908	1908	4
561	20240112	102500	315516731	1919	1919	1919	1919	0
562	20240112	102400	315516731	1919	1919	1919	1919	4
563	20240112	102300	315509055	1919	1919	1919	1919	500
564	20240112	102200	314549555	1919	1919	1919	1919	1
565	20240112	102100	314547636	1907	1907	1919	1907	105
566	20240112	102000	314347389	1907	1907	1907	1907	1520
567	20240112	101900	311448749	1907	1911	1911	1907	3409
568	20240112	101800	304943223	1911	1911	1911	1911	0
569	20240112	101700	304943223	1911	1911	1911	1911	507
570	20240112	101600	303974346	1920	1920	1920	1920	10
571	20240112	101500	303955146	1920	1920	1920	1920	100
572	20240112	101400	303763146	1912	1912	1912	1912	200
573	20240112	101300	303380746	1912	1912	1912	1912	107
574	20240112	101200	303176162	1912	1912	1912	1912	5
575	20240112	101100	303166602	1912	1920	1920	1912	155
576	20240112	101000	302869827	1914	1914	1914	1914	0
577	20240112	100900	302869827	1914	1914	1914	1914	0
578	20240112	100800	302869827	1914	1914	1914	1914	0
579	20240112	100700	302869827	1914	1917	1917	1914	4
580	20240112	100600	302862165	1930	1928	1930	1913	2170
581	20240112	100500	298678235	1928	1920	1928	1920	39
582	20240112	100400	298603093	1920	1913	1920	1913	8236
583	20240112	100300	282831206	1912	1910	1912	1910	302
584	20240112	100200	282253960	1907	1910	1910	1903	356
585	20240112	100100	281576481	1906	1906	1906	1906	262
586	20240112	100000	281077109	1906	1900	1906	1897	3475
587	20240112	095900	274482351	1900	1900	1900	1898	4331
588	20240112	095800	266258826	1899	1899	1899	1899	4
589	20240112	095700	266251230	1899	1901	1901	1899	1404
590	20240112	095600	263584145	1906	1906	1906	1906	0
591	20240112	095500	263584145	1906	1906	1906	1906	4
592	20240112	095400	263576521	1906	1906	1906	1906	1
593	20240112	095300	263574615	1910	1898	1910	1898	15
594	20240112	095200	263546025	1898	1902	1902	1898	11249
595	20240112	095100	242173896	1902	1902	1902	1902	2960
596	20240112	095000	236543976	1913	1913	1913	1913	0
597	20240112	094900	236543976	1913	1913	1913	1913	15
598	20240112	094800	236515281	1902	1902	1902	1901	5
599	20240112	094700	236505774	1905	1913	1913	1905	636
600	20240112	094600	235293674	1905	1905	1905	1905	36
601	20240112	094500	235225094	1900	1900	1900	1900	0
602	20240112	094400	235225094	1900	1913	1913	1900	1001
603	20240112	094300	233323070	1905	1903	1905	1900	2797
604	20240112	094200	228005600	1903	1904	1904	1900	2063
605	20240112	094100	224084795	1904	1906	1906	1900	13780
606	20240112	094000	197863230	1905	1909	1909	1905	9423
607	20240112	093900	179892469	1918	1919	1919	1909	26
608	20240112	093800	179842680	1919	1919	1919	1909	17
609	20240112	093700	179810097	1908	1909	1909	1908	1410
610	20240112	093600	177118836	1909	1909	1909	1909	279
611	20240112	093500	176586225	1908	1908	1908	1908	0
612	20240112	093400	176586225	1908	1908	1908	1908	400
613	20240112	093300	175823025	1909	1910	1910	1909	2947
614	20240112	093200	170195312	1910	1915	1915	1909	5584
615	20240112	093100	159520565	1916	1916	1916	1916	0
616	20240112	093000	159520565	1916	1916	1916	1914	6160
617	20240112	092900	147729868	1916	1920	1920	1916	922
618	20240112	092800	145963104	1925	1925	1925	1925	506
619	20240112	092700	144989054	1927	1916	1927	1916	226
620	20240112	092600	144553937	1914	1915	1915	1914	1384
621	20240112	092500	141904224	1927	1917	1927	1917	116
622	20240112	092400	141681837	1914	1917	1917	1914	4463
623	20240112	092300	133137378	1917	1917	1917	1914	7354
624	20240112	092200	119048774	1920	1919	1920	1918	956
625	20240112	092100	117214474	1919	1920	1920	1919	658
626	20240112	092000	115951329	1920	1919	1920	1919	177
627	20240112	091900	115611654	1919	1920	1920	1914	8861
628	20240112	091800	98635263	1920	1921	1921	1920	36
629	20240112	091700	98566113	1920	1931	1931	1920	15027
630	20240112	091600	69614560	1932	1931	1932	1931	816
631	20240112	091500	68038854	1931	1932	1932	1931	994
632	20240112	091400	66119050	1932	1934	1934	1931	614
633	20240112	091300	64932976	1945	1940	1945	1940	44
634	20240112	091200	64847611	1940	1932	1940	1932	1126
635	20240112	091100	62672171	1932	1932	1932	1932	100
636	20240112	091000	62478971	1932	1933	1933	1932	1004
637	20240112	090900	60538935	1933	1938	1940	1932	255
638	20240112	090800	60045719	1932	1938	1940	1932	1618
639	20240112	090700	56914774	1937	1941	1941	1933	3792
640	20240112	090600	49559159	1942	1950	1950	1942	7756
641	20240112	090500	34470706	1951	1963	1963	1951	2290
642	20240112	090400	30001533	1964	1964	1964	1964	752
643	20240112	090300	28524605	1964	1964	1964	1964	1225
644	20240112	090200	26118705	1964	1955	1964	1955	2000
645	20240112	090100	22193647	1955	1950	1955	1950	4176
646	20240112	090000	14046286	1950	1950	1951	1948	7203