KissMeData/069540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194900	667537691	1905	1905	1905	1905	5147
3	20240111	194800	667537691	1905	1905	1905	1905	0
4	20240111	194700	667537691	1905	1905	1905	1905	0
5	20240111	194600	667537691	1905	1905	1905	1905	0
6	20240111	194500	667537691	1905	1905	1905	1905	0
7	20240111	194400	667537691	1905	1905	1905	1905	0
8	20240111	194300	667537691	1905	1905	1905	1905	0
9	20240111	194200	667537691	1905	1905	1905	1905	0
10	20240111	194100	667537691	1905	1905	1905	1905	0
11	20240111	194000	667537691	1905	1905	1905	1905	0
12	20240111	193900	667537691	1905	1905	1905	1905	0
13	20240111	193800	667537691	1905	1905	1905	1905	0
14	20240111	193700	667537691	1905	1905	1905	1905	0
15	20240111	193600	667537691	1905	1905	1905	1905	0
16	20240111	193500	667537691	1905	1905	1905	1905	0
17	20240111	193400	667537691	1905	1905	1905	1905	0
18	20240111	193300	667537691	1905	1905	1905	1905	0
19	20240111	193200	667537691	1905	1905	1905	1905	0
20	20240111	193100	667537691	1905	1905	1905	1905	0
21	20240111	193000	667537691	1905	1905	1905	1905	0
22	20240111	192900	667537691	1905	1905	1905	1905	0
23	20240111	192800	667537691	1905	1905	1905	1905	0
24	20240111	192700	667537691	1905	1905	1905	1905	0
25	20240111	192600	667537691	1905	1905	1905	1905	0
26	20240111	192500	667537691	1905	1905	1905	1905	0
27	20240111	192400	667537691	1905	1905	1905	1905	0
28	20240111	192300	667537691	1905	1905	1905	1905	0
29	20240111	192200	667537691	1905	1905	1905	1905	0
30	20240111	192100	667537691	1905	1905	1905	1905	0
31	20240111	192000	667537691	1905	1905	1905	1905	0
32	20240111	191900	667537691	1905	1905	1905	1905	5147
33	20240111	191800	667537691	1905	1905	1905	1905	0
34	20240111	191700	667537691	1905	1905	1905	1905	0
35	20240111	191600	667537691	1905	1905	1905	1905	0
36	20240111	191500	667537691	1905	1905	1905	1905	0
37	20240111	191400	667537691	1905	1905	1905	1905	0
38	20240111	191300	667537691	1905	1905	1905	1905	0
39	20240111	191200	667537691	1905	1905	1905	1905	0
40	20240111	191100	667537691	1905	1905	1905	1905	0
41	20240111	191000	667537691	1905	1905	1905	1905	0
42	20240111	190900	667537691	1905	1905	1905	1905	0
43	20240111	190800	667537691	1905	1905	1905	1905	0
44	20240111	190700	667537691	1905	1905	1905	1905	0
45	20240111	190600	667537691	1905	1905	1905	1905	0
46	20240111	190500	667537691	1905	1905	1905	1905	0
47	20240111	190400	667537691	1905	1905	1905	1905	0
48	20240111	190300	667537691	1905	1905	1905	1905	0
49	20240111	190200	667537691	1905	1905	1905	1905	0
50	20240111	190100	667537691	1905	1905	1905	1905	0
51	20240111	190000	667537691	1905	1905	1905	1905	0
52	20240111	185900	667537691	1905	1905	1905	1905	0
53	20240111	185800	667537691	1905	1905	1905	1905	0
54	20240111	185700	667537691	1905	1905	1905	1905	0
55	20240111	185600	667537691	1905	1905	1905	1905	0
56	20240111	185500	667537691	1905	1905	1905	1905	0
57	20240111	185400	667537691	1905	1905	1905	1905	0
58	20240111	185300	667537691	1905	1905	1905	1905	0
59	20240111	185200	667537691	1905	1905	1905	1905	0
60	20240111	185100	667537691	1905	1905	1905	1905	0
61	20240111	185000	667537691	1905	1905	1905	1905	0
62	20240111	184900	667537691	1905	1905	1905	1905	5147
63	20240111	184800	667537691	1905	1905	1905	1905	0
64	20240111	184700	667537691	1905	1905	1905	1905	0
65	20240111	184600	667537691	1905	1905	1905	1905	0
66	20240111	184500	667537691	1905	1905	1905	1905	0
67	20240111	184400	667537691	1905	1905	1905	1905	0
68	20240111	184300	667537691	1905	1905	1905	1905	0
69	20240111	184200	667537691	1905	1905	1905	1905	0
70	20240111	184100	667537691	1905	1905	1905	1905	0
71	20240111	184000	667537691	1905	1905	1905	1905	0
72	20240111	183900	667537691	1905	1905	1905	1905	0
73	20240111	183800	667537691	1905	1905	1905	1905	0
74	20240111	183700	667537691	1905	1905	1905	1905	0
75	20240111	183600	667537691	1905	1905	1905	1905	0
76	20240111	183500	667537691	1905	1905	1905	1905	0
77	20240111	183400	667537691	1905	1905	1905	1905	0
78	20240111	183300	667537691	1905	1905	1905	1905	0
79	20240111	183200	667537691	1905	1905	1905	1905	0
80	20240111	183100	667537691	1905	1905	1905	1905	0
81	20240111	183000	667537691	1905	1905	1905	1905	0
82	20240111	182900	667537691	1905	1905	1905	1905	0
83	20240111	182800	667537691	1905	1905	1905	1905	0
84	20240111	182700	667537691	1905	1905	1905	1905	0
85	20240111	182600	667537691	1905	1905	1905	1905	0
86	20240111	182500	667537691	1905	1905	1905	1905	0
87	20240111	182400	667537691	1905	1905	1905	1905	0
88	20240111	182300	667537691	1905	1905	1905	1905	0
89	20240111	182200	667537691	1905	1905	1905	1905	0
90	20240111	182100	667537691	1905	1905	1905	1905	0
91	20240111	182000	667537691	1905	1905	1905	1905	0
92	20240111	181900	667537691	1905	1905	1905	1905	5147
93	20240111	181800	667537691	1905	1905	1905	1905	0
94	20240111	181700	667537691	1905	1905	1905	1905	0
95	20240111	181600	667537691	1905	1905	1905	1905	0
96	20240111	181500	667537691	1905	1905	1905	1905	0
97	20240111	181400	667537691	1905	1905	1905	1905	0
98	20240111	181300	667537691	1905	1905	1905	1905	0
99	20240111	181200	667537691	1905	1905	1905	1905	0
100	20240111	181100	667537691	1905	1905	1905	1905	0
101	20240111	181000	667537691	1905	1905	1905	1905	0
102	20240111	180900	667537691	1905	1905	1905	1905	0
103	20240111	180800	667537691	1905	1905	1905	1905	0
104	20240111	180700	667537691	1905	1905	1905	1905	0
105	20240111	180600	667537691	1905	1905	1905	1905	0
106	20240111	180500	667537691	1905	1905	1905	1905	0
107	20240111	180400	667537691	1905	1905	1905	1905	0
108	20240111	180300	667537691	1905	1905	1905	1905	0
109	20240111	180200	667537691	1905	1905	1905	1905	0
110	20240111	180100	667537691	1905	1905	1905	1905	0
111	20240111	180000	667537691	1905	1905	1905	1905	0
112	20240111	175900	667537691	1905	1905	1905	1905	0
113	20240111	175800	667537691	1905	1905	1905	1905	0
114	20240111	175700	667537691	1905	1905	1905	1905	0
115	20240111	175600	667537691	1905	1905	1905	1905	0
116	20240111	175500	667537691	1905	1905	1905	1905	0
117	20240111	175400	667537691	1905	1905	1905	1905	0
118	20240111	175300	667537691	1905	1905	1905	1905	0
119	20240111	175200	667537691	1905	1905	1905	1905	0
120	20240111	175100	667537691	1905	1905	1905	1905	0
121	20240111	175000	667537691	1905	1905	1905	1905	0
122	20240111	174900	667537691	1905	1905	1905	1905	5147
123	20240111	174800	667537691	1905	1905	1905	1905	0
124	20240111	174700	667537691	1905	1905	1905	1905	0
125	20240111	174600	667537691	1905	1905	1905	1905	0
126	20240111	174500	667537691	1905	1905	1905	1905	0
127	20240111	174400	667537691	1905	1905	1905	1905	0
128	20240111	174300	667537691	1905	1905	1905	1905	0
129	20240111	174200	667537691	1905	1905	1905	1905	0
130	20240111	174100	667537691	1905	1905	1905	1905	0
131	20240111	174000	667537691	1905	1905	1905	1905	0
132	20240111	173900	667537691	1905	1905	1905	1905	0
133	20240111	173800	667537691	1905	1905	1905	1905	0
134	20240111	173700	667537691	1905	1905	1905	1905	0
135	20240111	173600	667537691	1905	1905	1905	1905	0
136	20240111	173500	667537691	1905	1905	1905	1905	0
137	20240111	173400	667537691	1905	1905	1905	1905	0
138	20240111	173300	667537691	1905	1905	1905	1905	0
139	20240111	173200	667537691	1905	1905	1905	1905	0
140	20240111	173100	667537691	1905	1905	1905	1905	0
141	20240111	173000	667537691	1905	1905	1905	1905	0
142	20240111	172900	667537691	1905	1905	1905	1905	0
143	20240111	172800	667537691	1905	1905	1905	1905	0
144	20240111	172700	667537691	1905	1905	1905	1905	0
145	20240111	172600	667537691	1905	1905	1905	1905	0
146	20240111	172500	667537691	1905	1905	1905	1905	0
147	20240111	172400	667537691	1905	1905	1905	1905	0
148	20240111	172300	667537691	1905	1905	1905	1905	0
149	20240111	172200	667537691	1905	1905	1905	1905	0
150	20240111	172100	667537691	1905	1905	1905	1905	0
151	20240111	172000	667537691	1905	1905	1905	1905	0
152	20240111	171900	667537691	1905	1905	1905	1905	5147
153	20240111	171800	667537691	1905	1905	1905	1905	0
154	20240111	171700	667537691	1905	1905	1905	1905	0
155	20240111	171600	667537691	1905	1905	1905	1905	0
156	20240111	171500	667537691	1905	1905	1905	1905	0
157	20240111	171400	667537691	1905	1905	1905	1905	0
158	20240111	171300	667537691	1905	1905	1905	1905	0
159	20240111	171200	667537691	1905	1905	1905	1905	0
160	20240111	171100	667537691	1905	1905	1905	1905	0
161	20240111	171000	667537691	1905	1905	1905	1905	0
162	20240111	170900	667537691	1905	1905	1905	1905	0
163	20240111	170800	667537691	1905	1905	1905	1905	0
164	20240111	170700	667537691	1905	1905	1905	1905	0
165	20240111	170600	667537691	1905	1905	1905	1905	0
166	20240111	170500	667537691	1905	1905	1905	1905	0
167	20240111	170400	667537691	1905	1905	1905	1905	0
168	20240111	170300	667537691	1905	1905	1905	1905	0
169	20240111	170200	667537691	1905	1905	1905	1905	0
170	20240111	170100	667537691	1905	1905	1905	1905	0
171	20240111	170000	667537691	1905	1905	1905	1905	0
172	20240111	165900	667537691	1905	1905	1905	1905	0
173	20240111	165800	667537691	1905	1905	1905	1905	0
174	20240111	165700	667537691	1905	1905	1905	1905	0
175	20240111	165600	667537691	1905	1905	1905	1905	0
176	20240111	165500	667537691	1905	1905	1905	1905	0
177	20240111	165400	667537691	1905	1905	1905	1905	0
178	20240111	165300	667537691	1905	1905	1905	1905	0
179	20240111	165200	667537691	1905	1905	1905	1905	0
180	20240111	165100	667537691	1905	1905	1905	1905	0
181	20240111	165000	667537691	1905	1905	1905	1905	0
182	20240111	164900	667537691	1905	1905	1905	1905	5147
183	20240111	164800	667537691	1905	1905	1905	1905	0
184	20240111	164700	667537691	1905	1905	1905	1905	0
185	20240111	164600	667537691	1905	1905	1905	1905	0
186	20240111	164500	667537691	1905	1905	1905	1905	0
187	20240111	164400	667537691	1905	1905	1905	1905	0
188	20240111	164300	667537691	1905	1905	1905	1905	0
189	20240111	164200	667537691	1905	1905	1905	1905	0
190	20240111	164100	667537691	1905	1905	1905	1905	0
191	20240111	164000	667537691	1905	1905	1905	1905	0
192	20240111	163900	667537691	1905	1905	1905	1905	0
193	20240111	163800	667537691	1905	1905	1905	1905	0
194	20240111	163700	667537691	1905	1905	1905	1905	0
195	20240111	163600	667537691	1905	1905	1905	1905	0
196	20240111	163500	667537691	1905	1905	1905	1905	0
197	20240111	163400	667537691	1905	1905	1905	1905	0
198	20240111	163300	667537691	1905	1905	1905	1905	0
199	20240111	163200	667537691	1905	1905	1905	1905	0
200	20240111	163100	667537691	1905	1905	1905	1905	0
201	20240111	163000	667537691	1905	1905	1905	1905	0
202	20240111	162900	667537691	1905	1905	1905	1905	0
203	20240111	162800	667537691	1905	1905	1905	1905	0
204	20240111	162700	667537691	1905	1905	1905	1905	0
205	20240111	162600	667537691	1905	1905	1905	1905	0
206	20240111	162500	667537691	1905	1905	1905	1905	0
207	20240111	162400	667537691	1905	1905	1905	1905	0
208	20240111	162300	667537691	1905	1905	1905	1905	0
209	20240111	162200	667537691	1905	1905	1905	1905	0
210	20240111	162100	667537691	1905	1905	1905	1905	0
211	20240111	162000	667537691	1905	1905	1905	1905	0
212	20240111	161900	667537691	1905	1905	1905	1905	5147
213	20240111	161800	667537691	1905	1905	1905	1905	0
214	20240111	161700	667537691	1905	1905	1905	1905	0
215	20240111	161600	667537691	1905	1905	1905	1905	0
216	20240111	161500	667537691	1905	1905	1905	1905	0
217	20240111	161400	667537691	1905	1905	1905	1905	0
218	20240111	161300	667537691	1905	1905	1905	1905	0
219	20240111	161200	667537691	1905	1905	1905	1905	0
220	20240111	161100	667537691	1905	1905	1905	1905	0
221	20240111	161000	667537691	1905	1905	1905	1905	0
222	20240111	160900	667537691	1905	1905	1905	1905	0
223	20240111	160800	667537691	1905	1905	1905	1905	0
224	20240111	160700	667537691	1905	1905	1905	1905	0
225	20240111	160600	667537691	1905	1905	1905	1905	0
226	20240111	160500	667537691	1905	1905	1905	1905	0
227	20240111	160400	667537691	1905	1905	1905	1905	0
228	20240111	160300	667537691	1905	1905	1905	1905	0
229	20240111	160200	667537691	1905	1905	1905	1905	0
230	20240111	160100	667537691	1905	1905	1905	1905	0
231	20240111	160000	667537691	1905	1905	1905	1905	0
232	20240111	155900	667537691	1905	1905	1905	1905	0
233	20240111	155800	667537691	1905	1905	1905	1905	0
234	20240111	155700	667537691	1905	1905	1905	1905	0
235	20240111	155600	667537691	1905	1905	1905	1905	0
236	20240111	155500	667537691	1905	1905	1905	1905	0
237	20240111	155400	667537691	1905	1905	1905	1905	0
238	20240111	155300	667537691	1905	1905	1905	1905	0
239	20240111	155200	667537691	1905	1905	1905	1905	0
240	20240111	155100	667537691	1905	1905	1905	1905	0
241	20240111	155000	667537691	1905	1905	1905	1905	0
242	20240111	154900	667537691	1905	1905	1905	1905	5147
243	20240111	154800	667537691	1905	1905	1905	1905	0
244	20240111	154700	667537691	1905	1905	1905	1905	0
245	20240111	154600	667537691	1905	1905	1905	1905	0
246	20240111	154500	667537691	1905	1905	1905	1905	0
247	20240111	154400	667537691	1905	1905	1905	1905	0
248	20240111	154300	667537691	1905	1905	1905	1905	0
249	20240111	154200	667537691	1905	1905	1905	1905	0
250	20240111	154100	667537691	1905	1905	1905	1905	0
251	20240111	154000	667537691	1905	1905	1905	1905	0
252	20240111	153900	667537691	1905	1905	1905	1905	0
253	20240111	153800	667537691	1905	1905	1905	1905	0
254	20240111	153700	667537691	1905	1905	1905	1905	0
255	20240111	153600	667537691	1905	1905	1905	1905	0
256	20240111	153500	667537691	1905	1905	1905	1905	0
257	20240111	153400	667537691	1905	1905	1905	1905	0
258	20240111	153300	667537691	1905	1905	1905	1905	0
259	20240111	153200	667537691	1905	1905	1905	1905	0
260	20240111	153100	667537691	1905	1905	1905	1905	0
261	20240111	153000	667537691	1905	1905	1905	1905	5147
262	20240111	152900	657732656	1905	1905	1905	1905	0
263	20240111	152800	657732656	1905	1905	1905	1905	0
264	20240111	152700	657732656	1905	1905	1905	1905	0
265	20240111	152600	657732656	1905	1905	1905	1905	0
266	20240111	152500	657732656	1905	1905	1905	1905	0
267	20240111	152400	657732656	1905	1905	1905	1905	0
268	20240111	152300	657732656	1905	1905	1905	1905	0
269	20240111	152200	657732656	1905	1905	1905	1905	0
270	20240111	152100	657732656	1905	1905	1905	1905	0
271	20240111	152000	657732656	1905	1905	1905	1905	0
272	20240111	151900	657732656	1905	1905	1905	1900	155
273	20240111	151800	657437881	1905	1890	1905	1890	101
274	20240111	151700	657246976	1890	1890	1890	1890	2602
275	20240111	151600	652329196	1906	1906	1906	1906	1
276	20240111	151500	652327290	1890	1905	1906	1890	2597
277	20240111	151400	647390934	1905	1898	1905	1898	749
278	20240111	151300	645969325	1898	1898	1898	1890	1800
279	20240111	151200	642553725	1900	1904	1904	1900	752
280	20240111	151100	641123276	1904	1906	1906	1904	30
281	20240111	151000	641066136	1906	1906	1906	1906	0
282	20240111	150900	641066136	1906	1906	1906	1906	35
283	20240111	150800	640999426	1903	1900	1905	1900	2322
284	20240111	150700	636580509	1900	1902	1902	1900	116
285	20240111	150600	636360107	1903	1903	1903	1903	1
286	20240111	150500	636358204	1904	1904	1904	1904	0
287	20240111	150400	636358204	1904	1901	1904	1901	1734
288	20240111	150300	633059795	1900	1901	1901	1900	241
289	20240111	150200	632601894	1889	1889	1889	1889	124
290	20240111	150100	632367658	1889	1889	1889	1889	0
291	20240111	150000	632367658	1889	1889	1889	1889	16
292	20240111	145900	632337434	1887	1901	1901	1887	21
293	20240111	145800	632297537	1901	1901	1901	1901	454
294	20240111	145700	631434483	1901	1901	1901	1901	201
295	20240111	145600	631052382	1901	1901	1901	1901	880
296	20240111	145500	629379502	1902	1902	1902	1902	18
297	20240111	145400	629345266	1903	1903	1903	1903	0
298	20240111	145300	629345266	1903	1903	1903	1903	0
299	20240111	145200	629345266	1903	1898	1903	1898	1134
300	20240111	145100	627189712	1894	1894	1894	1894	10
301	20240111	145000	627170772	1894	1882	1894	1881	933
302	20240111	144900	625410350	1897	1897	1897	1897	100
303	20240111	144800	625220650	1882	1882	1882	1882	0
304	20240111	144700	625220650	1882	1882	1882	1882	53
305	20240111	144600	625120904	1880	1880	1880	1880	0
306	20240111	144500	625120904	1880	1880	1880	1880	13
307	20240111	144400	625096464	1898	1897	1898	1897	2
308	20240111	144300	625092669	1880	1880	1880	1880	10
309	20240111	144200	625073869	1878	1894	1894	1878	600
310	20240111	144100	623941195	1894	1897	1897	1894	28
311	20240111	144000	623888082	1898	1898	1898	1898	0
312	20240111	143900	623888082	1898	1898	1898	1898	0
313	20240111	143800	623888082	1898	1898	1898	1898	0
314	20240111	143700	623888082	1898	1898	1898	1898	0
315	20240111	143600	623888082	1898	1898	1898	1898	150
316	20240111	143500	623603382	1898	1898	1898	1898	130
317	20240111	143400	623356642	1898	1898	1898	1898	30
318	20240111	143300	623299702	1898	1898	1898	1898	50
319	20240111	143200	623204802	1898	1898	1898	1898	10
320	20240111	143100	623185822	1903	1903	1903	1903	0
321	20240111	143000	623185822	1903	1903	1903	1903	80
322	20240111	142900	623033582	1898	1899	1903	1898	764
323	20240111	142800	621581830	1898	1894	1898	1894	1216
324	20240111	142700	619277503	1893	1893	1893	1893	1396
325	20240111	142600	616634875	1893	1892	1893	1892	242
326	20240111	142500	616176807	1893	1893	1893	1893	8
327	20240111	142400	616161663	1887	1887	1887	1887	31
328	20240111	142300	616103166	1893	1888	1893	1887	25
329	20240111	142200	616055852	1893	1893	1893	1893	200
330	20240111	142100	615677252	1893	1891	1893	1891	2000
331	20240111	142000	611893388	1891	1890	1891	1890	239
332	20240111	141900	611441570	1891	1890	1891	1890	311
333	20240111	141800	610853669	1891	1888	1891	1888	123
334	20240111	141700	610621094	1887	1882	1887	1882	2929
335	20240111	141600	605101487	1882	1882	1882	1882	0
336	20240111	141500	605101487	1882	1882	1882	1882	0
337	20240111	141400	605101487	1882	1882	1882	1882	1299
338	20240111	141300	602656769	1882	1881	1882	1881	1001
339	20240111	141200	600772888	1881	1881	1881	1881	1038
340	20240111	141100	598820410	1882	1882	1882	1882	0
341	20240111	141000	598820410	1882	1871	1882	1869	2959
342	20240111	140900	593270975	1871	1880	1880	1871	605
343	20240111	140800	592138747	1880	1880	1880	1880	0
344	20240111	140700	592138747	1880	1880	1880	1880	600
345	20240111	140600	591010747	1883	1881	1883	1881	300
346	20240111	140500	590446000	1880	1880	1880	1880	100
347	20240111	140400	590258000	1871	1876	1876	1871	2298
348	20240111	140300	585957814	1883	1883	1883	1883	100
349	20240111	140200	585769514	1882	1882	1882	1882	2608
350	20240111	140100	580861258	1876	1876	1876	1876	0
351	20240111	140000	580861258	1876	1876	1876	1876	0
352	20240111	135900	580861258	1876	1876	1876	1876	4
353	20240111	135800	580853754	1872	1872	1872	1872	0
354	20240111	135700	580853754	1872	1873	1882	1872	12
355	20240111	135600	580831218	1871	1871	1871	1871	2
356	20240111	135500	580827476	1872	1874	1874	1871	448
357	20240111	135400	579988626	1875	1875	1875	1875	0
358	20240111	135300	579988626	1875	1876	1876	1875	5
359	20240111	135200	579979250	1876	1878	1878	1876	6
360	20240111	135100	579967990	1878	1878	1878	1878	2
361	20240111	135000	579964234	1878	1878	1878	1878	6
362	20240111	134900	579952966	1878	1878	1878	1878	0
363	20240111	134800	579952966	1878	1878	1878	1878	77
364	20240111	134700	579808360	1878	1878	1878	1878	25
365	20240111	134600	579761410	1877	1878	1878	1877	2
366	20240111	134500	579757655	1878	1873	1878	1870	2001
367	20240111	134400	576015113	1883	1883	1883	1883	428
368	20240111	134300	575209189	1882	1882	1882	1882	28
369	20240111	134200	575156493	1882	1883	1883	1882	350
370	20240111	134100	574497773	1883	1884	1884	1870	680
371	20240111	134000	573223179	1885	1885	1885	1885	0
372	20240111	133900	573223179	1885	1885	1885	1885	205
373	20240111	133800	572836754	1885	1880	1885	1880	210
374	20240111	133700	572440954	1885	1880	1885	1877	1224
375	20240111	133600	570139004	1880	1880	1880	1880	1305
376	20240111	133500	567685604	1885	1887	1890	1873	779
377	20240111	133400	566217910	1886	1874	1886	1874	117
378	20240111	133300	565998533	1873	1867	1873	1867	103
379	20240111	133200	565806217	1867	1867	1867	1867	44
380	20240111	133100	565724069	1866	1871	1871	1866	1137
381	20240111	133000	563601442	1866	1875	1875	1866	9947
382	20240111	132900	544997306	1890	1891	1891	1874	7552
383	20240111	132800	530803086	1891	1891	1891	1891	0
384	20240111	132700	530803086	1891	1891	1891	1891	615
385	20240111	132600	529640121	1891	1895	1895	1891	69
386	20240111	132500	529509574	1895	1895	1895	1895	0
387	20240111	132400	529509574	1895	1895	1895	1895	221
388	20240111	132300	529090779	1895	1895	1895	1895	1072
389	20240111	132200	527059339	1895	1895	1895	1895	100
390	20240111	132100	526869839	1895	1895	1895	1895	40
391	20240111	132000	526794039	1897	1897	1897	1897	4
392	20240111	131900	526786451	1897	1898	1898	1897	17
393	20240111	131800	526754197	1898	1899	1899	1898	17
394	20240111	131700	526721921	1899	1898	1899	1898	495
395	20240111	131600	525781921	1897	1898	1898	1897	31
396	20240111	131500	525723084	1898	1898	1898	1898	529
397	20240111	131400	524719042	1898	1898	1898	1898	0
398	20240111	131300	524719042	1898	1898	1898	1898	0
399	20240111	131200	524719042	1898	1899	1899	1898	2
400	20240111	131100	524715245	1899	1899	1899	1899	0
401	20240111	131000	524715245	1899	1899	1899	1899	10
402	20240111	130900	524696255	1899	1899	1899	1899	0
403	20240111	130800	524696255	1899	1899	1899	1899	0
404	20240111	130700	524696255	1899	1899	1899	1899	300
405	20240111	130600	524126555	1899	1889	1899	1889	348
406	20240111	130500	523469173	1889	1889	1889	1889	529
407	20240111	130400	522469892	1889	1889	1889	1889	5
408	20240111	130300	522460447	1889	1889	1889	1889	5
409	20240111	130200	522451002	1889	1889	1889	1889	40
410	20240111	130100	522375442	1889	1889	1889	1889	0
411	20240111	130000	522375442	1889	1885	1889	1885	186
412	20240111	125900	522024092	1884	1881	1884	1880	6379
413	20240111	125800	510010804	1882	1888	1888	1882	713
414	20240111	125700	508667372	1888	1889	1889	1888	25
415	20240111	125600	508620163	1890	1900	1900	1890	1213
416	20240111	125500	506325904	1894	1900	1900	1894	7554
417	20240111	125400	491981792	1901	1907	1907	1901	2796
418	20240111	125300	486662019	1906	1906	1906	1906	24
419	20240111	125200	486616275	1906	1906	1906	1906	285
420	20240111	125100	486073065	1906	1906	1906	1906	4
421	20240111	125000	486065441	1906	1906	1906	1906	166
422	20240111	124900	485749045	1906	1906	1906	1906	0
423	20240111	124800	485749045	1906	1906	1906	1906	0
424	20240111	124700	485749045	1906	1906	1906	1906	0
425	20240111	124600	485749045	1906	1906	1906	1906	354
426	20240111	124500	485074321	1906	1908	1908	1906	34
427	20240111	124400	485009453	1908	1908	1908	1908	38
428	20240111	124300	484936949	1908	1908	1908	1908	36
429	20240111	124200	484868261	1908	1908	1908	1908	0
430	20240111	124100	484868261	1908	1908	1908	1908	0
431	20240111	124000	484868261	1908	1904	1908	1903	548
432	20240111	123900	483825403	1903	1903	1903	1903	0
433	20240111	123800	483825403	1903	1903	1903	1903	1
434	20240111	123700	483823500	1908	1908	1908	1908	0
435	20240111	123600	483823500	1908	1908	1908	1908	5
436	20240111	123500	483813960	1908	1908	1908	1908	2
437	20240111	123400	483810144	1903	1904	1904	1903	341
438	20240111	123300	483161164	1904	1904	1904	1904	0
439	20240111	123200	483161164	1904	1908	1908	1904	26
440	20240111	123100	483111580	1903	1903	1903	1903	0
441	20240111	123000	483111580	1903	1903	1903	1903	103
442	20240111	122900	482915571	1903	1903	1903	1903	1659
443	20240111	122800	479758494	1903	1903	1903	1903	942
444	20240111	122700	477965868	1912	1912	1912	1912	0
445	20240111	122600	477965868	1912	1912	1912	1912	1
446	20240111	122500	477963956	1903	1903	1903	1903	0
447	20240111	122400	477963956	1903	1903	1903	1903	0
448	20240111	122300	477963956	1903	1903	1903	1903	200
449	20240111	122200	477583356	1903	1904	1904	1903	41
450	20240111	122100	477505318	1905	1907	1907	1905	311
451	20240111	122000	476912692	1907	1910	1910	1907	184
452	20240111	121900	476561422	1910	1910	1910	1910	100
453	20240111	121800	476370422	1910	1916	1916	1910	1933
454	20240111	121700	472672308	1916	1925	1925	1916	69
455	20240111	121600	472540085	1918	1923	1923	1918	1733
456	20240111	121500	469212850	1925	1925	1925	1925	0
457	20240111	121400	469212850	1925	1925	1925	1925	601
458	20240111	121300	468055925	1925	1927	1927	1925	187
459	20240111	121200	467695676	1928	1928	1928	1928	0
460	20240111	121100	467695676	1928	1928	1928	1928	0
461	20240111	121000	467695676	1928	1928	1928	1928	0
462	20240111	120900	467695676	1928	1928	1928	1928	49
463	20240111	120800	467601204	1925	1925	1925	1925	491
464	20240111	120700	466656029	1925	1925	1925	1925	0
465	20240111	120600	466656029	1925	1925	1925	1925	0
466	20240111	120500	466656029	1925	1925	1925	1925	0
467	20240111	120400	466656029	1925	1925	1925	1925	10
468	20240111	120300	466636779	1928	1928	1928	1928	0
469	20240111	120200	466636779	1928	1928	1928	1928	1
470	20240111	120100	466634851	1928	1928	1928	1928	0
471	20240111	120000	466634851	1928	1928	1928	1928	0
472	20240111	115900	466634851	1928	1928	1928	1928	0
473	20240111	115800	466634851	1928	1928	1928	1928	0
474	20240111	115700	466634851	1928	1925	1928	1925	765
475	20240111	115600	465162072	1925	1925	1925	1925	0
476	20240111	115500	465162072	1925	1925	1925	1925	256
477	20240111	115400	464669272	1920	1920	1920	1920	0
478	20240111	115300	464669272	1920	1920	1920	1920	0
479	20240111	115200	464669272	1920	1920	1920	1920	0
480	20240111	115100	464669272	1920	1920	1920	1920	10
481	20240111	115000	464650072	1920	1920	1920	1920	10
482	20240111	114900	464630872	1920	1920	1920	1920	451
483	20240111	114800	463764952	1925	1925	1925	1925	5
484	20240111	114700	463755327	1920	1920	1920	1920	1161
485	20240111	114600	461526207	1920	1921	1921	1920	1111
486	20240111	114500	459392365	1924	1924	1924	1924	0
487	20240111	114400	459392365	1924	1924	1924	1924	0
488	20240111	114300	459392365	1924	1924	1924	1924	0
489	20240111	114200	459392365	1924	1924	1924	1924	0
490	20240111	114100	459392365	1924	1924	1924	1924	1000
491	20240111	114000	457468365	1925	1925	1925	1925	2
492	20240111	113900	457464515	1921	1921	1921	1921	339
493	20240111	113800	456813296	1921	1921	1921	1921	0
494	20240111	113700	456813296	1921	1921	1921	1921	0
495	20240111	113600	456813296	1921	1921	1921	1921	87
496	20240111	113500	456646169	1921	1921	1921	1921	31
497	20240111	113400	456586618	1921	1921	1921	1921	0
498	20240111	113300	456586618	1921	1921	1921	1921	40
499	20240111	113200	456509778	1919	1919	1919	1919	1
500	20240111	113100	456507859	1919	1919	1919	1919	10
501	20240111	113000	456488669	1919	1919	1919	1919	0
502	20240111	112900	456488669	1919	1921	1921	1919	33
503	20240111	112800	456425334	1920	1919	1920	1919	465
504	20240111	112700	455532956	1919	1919	1919	1919	0
505	20240111	112600	455532956	1919	1919	1919	1919	23
506	20240111	112500	455488819	1920	1920	1920	1920	0
507	20240111	112400	455488819	1920	1920	1920	1920	0
508	20240111	112300	455488819	1920	1920	1920	1920	120
509	20240111	112200	455258419	1920	1920	1920	1920	37
510	20240111	112100	455187379	1921	1921	1921	1921	100
511	20240111	112000	454995279	1921	1925	1925	1921	130
512	20240111	111900	454745429	1925	1925	1925	1925	0
513	20240111	111800	454745429	1925	1925	1925	1925	3
514	20240111	111700	454739654	1925	1925	1925	1925	1
515	20240111	111600	454737729	1925	1921	1925	1917	5445
516	20240111	111500	444271039	1921	1921	1921	1921	0
517	20240111	111400	444271039	1921	1921	1921	1921	753
518	20240111	111300	442824526	1916	1916	1916	1916	150
519	20240111	111200	442537126	1921	1921	1921	1921	0
520	20240111	111100	442537126	1921	1921	1921	1921	0
521	20240111	111000	442537126	1921	1921	1921	1921	18
522	20240111	110900	442502548	1915	1915	1915	1915	0
523	20240111	110800	442502548	1915	1919	1919	1915	78
524	20240111	110700	442353150	1921	1921	1921	1921	340
525	20240111	110600	441700010	1921	1921	1921	1921	1
526	20240111	110500	441698089	1922	1922	1922	1922	52
527	20240111	110400	441598145	1922	1922	1922	1922	100
528	20240111	110300	441405945	1922	1922	1922	1922	0
529	20240111	110200	441405945	1922	1922	1922	1922	64
530	20240111	110100	441282937	1922	1922	1922	1922	4
531	20240111	110000	441275249	1922	1922	1922	1922	200
532	20240111	105900	440890849	1923	1923	1923	1923	0
533	20240111	105800	440890849	1923	1923	1923	1923	400
534	20240111	105700	440121649	1923	1923	1923	1923	0
535	20240111	105600	440121649	1923	1923	1923	1923	11
536	20240111	105500	440100496	1920	1920	1920	1920	0
537	20240111	105400	440100496	1920	1920	1920	1920	0
538	20240111	105300	440100496	1920	1920	1920	1920	0
539	20240111	105200	440100496	1920	1912	1920	1912	8535
540	20240111	105100	423734811	1912	1911	1912	1911	3000
541	20240111	105000	417998812	1912	1912	1912	1912	0
542	20240111	104900	417998812	1912	1912	1912	1912	0
543	20240111	104800	417998812	1912	1912	1912	1912	51
544	20240111	104700	417901300	1909	1909	1909	1909	0
545	20240111	104600	417901300	1909	1907	1909	1907	1156
546	20240111	104500	415696374	1906	1907	1907	1906	106
547	20240111	104400	415494332	1907	1907	1907	1907	0
548	20240111	104300	415494332	1907	1907	1907	1907	0
549	20240111	104200	415494332	1907	1907	1907	1907	0
550	20240111	104100	415494332	1907	1907	1907	1902	122
551	20240111	104000	415261683	1907	1902	1907	1902	874
552	20240111	103900	413599085	1907	1907	1907	1907	0
553	20240111	103800	413599085	1907	1907	1907	1907	16
554	20240111	103700	413568573	1901	1901	1901	1901	185
555	20240111	103600	413216888	1901	1908	1908	1901	28
556	20240111	103500	413163572	1909	1909	1909	1909	3
557	20240111	103400	413157845	1909	1909	1909	1909	90
558	20240111	103300	412986035	1909	1910	1910	1909	43
559	20240111	103200	412903946	1910	1910	1910	1910	18
560	20240111	103100	412869566	1910	1910	1910	1910	21
561	20240111	103000	412829456	1910	1910	1910	1910	40
562	20240111	102900	412753056	1911	1911	1911	1911	100
563	20240111	102800	412561956	1908	1908	1908	1908	0
564	20240111	102700	412561956	1908	1908	1908	1908	0
565	20240111	102600	412561956	1908	1908	1908	1908	0
566	20240111	102500	412561956	1908	1908	1908	1908	0
567	20240111	102400	412561956	1908	1910	1910	1908	31
568	20240111	102300	412502767	1915	1910	1915	1910	2
569	20240111	102200	412498942	1908	1908	1908	1908	0
570	20240111	102100	412498942	1908	1908	1908	1908	50
571	20240111	102000	412403542	1908	1908	1908	1908	3000
572	20240111	101900	406679542	1910	1909	1910	1909	2279
573	20240111	101800	402326939	1908	1908	1908	1908	7648
574	20240111	101700	387734555	1908	1908	1908	1908	100
575	20240111	101600	387543755	1900	1900	1900	1900	200
576	20240111	101500	387163755	1900	1900	1900	1900	232
577	20240111	101400	386722955	1900	1900	1900	1900	0
578	20240111	101300	386722955	1900	1900	1900	1900	9
579	20240111	101200	386705855	1900	1909	1909	1900	487
580	20240111	101100	385777936	1909	1909	1909	1909	46
581	20240111	101000	385690122	1909	1909	1909	1909	4
582	20240111	100900	385682486	1909	1910	1910	1909	658
583	20240111	100800	384425797	1910	1911	1911	1910	2085
584	20240111	100700	380441669	1911	1919	1919	1911	2
585	20240111	100600	380437839	1919	1919	1919	1919	0
586	20240111	100500	380437839	1919	1919	1919	1919	0
587	20240111	100400	380437839	1919	1919	1919	1919	0
588	20240111	100300	380437839	1919	1911	1919	1911	2193
589	20240111	100200	376235026	1919	1911	1919	1911	11
590	20240111	100100	376213997	1911	1920	1920	1911	52
591	20240111	100000	376114445	1915	1915	1915	1915	15
592	20240111	095900	376085720	1920	1924	1924	1920	15
593	20240111	095800	376056900	1924	1914	1924	1914	353
594	20240111	095700	375380728	1911	1911	1911	1911	200
595	20240111	095600	374998528	1909	1909	1909	1909	22
596	20240111	095500	374956530	1909	1903	1909	1899	1824
597	20240111	095400	371484260	1905	1897	1905	1895	4614
598	20240111	095300	362735989	1897	1906	1906	1897	1947
599	20240111	095200	359036869	1905	1901	1905	1899	1966
600	20240111	095100	355294663	1909	1909	1909	1909	0
601	20240111	095000	355294663	1909	1909	1909	1909	3
602	20240111	094900	355288936	1909	1912	1912	1900	10164
603	20240111	094800	335961258	1911	1911	1922	1910	1111
604	20240111	094700	333838500	1922	1928	1928	1919	6523
605	20240111	094600	321303035	1928	1928	1928	1928	22
606	20240111	094500	321260619	1946	1951	1951	1929	331
607	20240111	094400	320617684	1951	1946	1951	1928	3367
608	20240111	094300	314070643	1946	1928	1948	1928	113
609	20240111	094200	313852626	1948	1948	1948	1928	492
610	20240111	094100	312901546	1948	1948	1963	1931	3233
611	20240111	094000	306636455	1964	1965	1965	1948	4088
612	20240111	093900	298653069	1967	1970	1970	1960	1552
613	20240111	093800	295607869	1969	1954	1970	1954	17927
614	20240111	093700	260458628	1954	1951	1955	1949	4603
615	20240111	093600	251469279	1952	1949	1952	1949	1635
616	20240111	093500	248279289	1953	1952	1955	1948	9519
617	20240111	093400	229711297	1954	1937	1954	1937	17568
618	20240111	093300	195541991	1937	1931	1937	1931	2936
619	20240111	093200	189863999	1931	1933	1933	1931	4
620	20240111	093100	189856271	1920	1929	1930	1920	4005
621	20240111	093000	182140690	1930	1930	1930	1921	1494
622	20240111	092900	179267371	1930	1934	1935	1921	3087
623	20240111	092800	173301825	1930	1920	1930	1919	3898
624	20240111	092700	165810308	1920	1911	1921	1901	4789
625	20240111	092600	156647481	1911	1922	1922	1911	3736
626	20240111	092500	149486621	1925	1925	1930	1922	3795
627	20240111	092400	142183965	1925	1950	1950	1925	2972
628	20240111	092300	136443914	1950	1948	1960	1927	18295
629	20240111	092200	100905090	1957	1874	1960	1874	13292
630	20240111	092100	75332493	1893	1866	1893	1866	3940
631	20240111	092000	67914951	1870	1859	1870	1859	2299
632	20240111	091900	63627095	1859	1863	1869	1859	2488
633	20240111	091800	58988035	1863	1863	1863	1861	123
634	20240111	091700	58758888	1862	1862	1862	1862	100
635	20240111	091600	58572688	1863	1863	1863	1863	100
636	20240111	091500	58386388	1864	1864	1864	1853	311
637	20240111	091400	57807784	1865	1863	1865	1863	860
638	20240111	091300	56203910	1866	1865	1866	1865	2666
639	20240111	091200	51230163	1866	1849	1866	1849	9740
640	20240111	091100	33136404	1849	1841	1849	1841	1007
641	20240111	091000	31281505	1841	1840	1841	1839	765
642	20240111	090900	29873930	1839	1839	1839	1839	1
643	20240111	090800	29872091	1850	1843	1850	1843	3726
644	20240111	090700	23001240	1839	1840	1840	1830	3312
645	20240111	090600	16921384	1840	1842	1842	1840	1829
646	20240111	090500	13554540	1842	1846	1846	1842	310
647	20240111	090400	12983198	1846	1846	1846	1846	155
648	20240111	090300	12697068	1846	1841	1846	1841	265
649	20240111	090200	12209198	1840	1850	1850	1840	4862
650	20240111	090100	3221715	1851	1859	1859	1850	1173
651	20240111	090000	1048888	1859	1853	1859	1853	566