KissMeData/060240/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194000	1009678897	1900	1900	1900	1900	2201
3	20240105	193900	1009678897	1900	1900	1900	1900	0
4	20240105	193800	1009678897	1900	1900	1900	1900	0
5	20240105	193700	1009678897	1900	1900	1900	1900	0
6	20240105	193600	1009678897	1900	1900	1900	1900	0
7	20240105	193500	1009678897	1900	1900	1900	1900	0
8	20240105	193400	1009678897	1900	1900	1900	1900	0
9	20240105	193300	1009678897	1900	1900	1900	1900	0
10	20240105	193200	1009678897	1900	1900	1900	1900	0
11	20240105	193100	1009678897	1900	1900	1900	1900	0
12	20240105	193000	1009678897	1900	1900	1900	1900	0
13	20240105	192900	1009678897	1900	1900	1900	1900	0
14	20240105	192800	1009678897	1900	1900	1900	1900	0
15	20240105	192700	1009678897	1900	1900	1900	1900	0
16	20240105	192600	1009678897	1900	1900	1900	1900	0
17	20240105	192500	1009678897	1900	1900	1900	1900	0
18	20240105	192400	1009678897	1900	1900	1900	1900	0
19	20240105	192300	1009678897	1900	1900	1900	1900	0
20	20240105	192200	1009678897	1900	1900	1900	1900	0
21	20240105	192100	1009678897	1900	1900	1900	1900	0
22	20240105	192000	1009678897	1900	1900	1900	1900	0
23	20240105	191900	1009678897	1900	1900	1900	1900	0
24	20240105	191800	1009678897	1900	1900	1900	1900	0
25	20240105	191700	1009678897	1900	1900	1900	1900	0
26	20240105	191600	1009678897	1900	1900	1900	1900	0
27	20240105	191500	1009678897	1900	1900	1900	1900	0
28	20240105	191400	1009678897	1900	1900	1900	1900	0
29	20240105	191300	1009678897	1900	1900	1900	1900	0
30	20240105	191200	1009678897	1900	1900	1900	1900	0
31	20240105	191100	1009678897	1900	1900	1900	1900	0
32	20240105	191000	1009678897	1900	1900	1900	1900	2201
33	20240105	190900	1009678897	1900	1900	1900	1900	0
34	20240105	190800	1009678897	1900	1900	1900	1900	0
35	20240105	190700	1009678897	1900	1900	1900	1900	0
36	20240105	190600	1009678897	1900	1900	1900	1900	0
37	20240105	190500	1009678897	1900	1900	1900	1900	0
38	20240105	190400	1009678897	1900	1900	1900	1900	0
39	20240105	190300	1009678897	1900	1900	1900	1900	0
40	20240105	190200	1009678897	1900	1900	1900	1900	0
41	20240105	190100	1009678897	1900	1900	1900	1900	0
42	20240105	190000	1009678897	1900	1900	1900	1900	0
43	20240105	185900	1009678897	1900	1900	1900	1900	0
44	20240105	185800	1009678897	1900	1900	1900	1900	0
45	20240105	185700	1009678897	1900	1900	1900	1900	0
46	20240105	185600	1009678897	1900	1900	1900	1900	0
47	20240105	185500	1009678897	1900	1900	1900	1900	0
48	20240105	185400	1009678897	1900	1900	1900	1900	0
49	20240105	185300	1009678897	1900	1900	1900	1900	0
50	20240105	185200	1009678897	1900	1900	1900	1900	0
51	20240105	185100	1009678897	1900	1900	1900	1900	0
52	20240105	185000	1009678897	1900	1900	1900	1900	0
53	20240105	184900	1009678897	1900	1900	1900	1900	0
54	20240105	184800	1009678897	1900	1900	1900	1900	0
55	20240105	184700	1009678897	1900	1900	1900	1900	0
56	20240105	184600	1009678897	1900	1900	1900	1900	0
57	20240105	184500	1009678897	1900	1900	1900	1900	0
58	20240105	184400	1009678897	1900	1900	1900	1900	0
59	20240105	184300	1009678897	1900	1900	1900	1900	0
60	20240105	184200	1009678897	1900	1900	1900	1900	0
61	20240105	184100	1009678897	1900	1900	1900	1900	0
62	20240105	184000	1009678897	1900	1900	1900	1900	2201
63	20240105	183900	1009678897	1900	1900	1900	1900	0
64	20240105	183800	1009678897	1900	1900	1900	1900	0
65	20240105	183700	1009678897	1900	1900	1900	1900	0
66	20240105	183600	1009678897	1900	1900	1900	1900	0
67	20240105	183500	1009678897	1900	1900	1900	1900	0
68	20240105	183400	1009678897	1900	1900	1900	1900	0
69	20240105	183300	1009678897	1900	1900	1900	1900	0
70	20240105	183200	1009678897	1900	1900	1900	1900	0
71	20240105	183100	1009678897	1900	1900	1900	1900	0
72	20240105	183000	1009678897	1900	1900	1900	1900	0
73	20240105	182900	1009678897	1900	1900	1900	1900	0
74	20240105	182800	1009678897	1900	1900	1900	1900	0
75	20240105	182700	1009678897	1900	1900	1900	1900	0
76	20240105	182600	1009678897	1900	1900	1900	1900	0
77	20240105	182500	1009678897	1900	1900	1900	1900	0
78	20240105	182400	1009678897	1900	1900	1900	1900	0
79	20240105	182300	1009678897	1900	1900	1900	1900	0
80	20240105	182200	1009678897	1900	1900	1900	1900	0
81	20240105	182100	1009678897	1900	1900	1900	1900	0
82	20240105	182000	1009678897	1900	1900	1900	1900	0
83	20240105	181900	1009678897	1900	1900	1900	1900	0
84	20240105	181800	1009678897	1900	1900	1900	1900	0
85	20240105	181700	1009678897	1900	1900	1900	1900	0
86	20240105	181600	1009678897	1900	1900	1900	1900	0
87	20240105	181500	1009678897	1900	1900	1900	1900	0
88	20240105	181400	1009678897	1900	1900	1900	1900	0
89	20240105	181300	1009678897	1900	1900	1900	1900	0
90	20240105	181200	1009678897	1900	1900	1900	1900	0
91	20240105	181100	1009678897	1900	1900	1900	1900	0
92	20240105	181000	1009678897	1900	1900	1900	1900	2201
93	20240105	180900	1009678897	1900	1900	1900	1900	0
94	20240105	180800	1009678897	1900	1900	1900	1900	0
95	20240105	180700	1009678897	1900	1900	1900	1900	0
96	20240105	180600	1009678897	1900	1900	1900	1900	0
97	20240105	180500	1009678897	1900	1900	1900	1900	0
98	20240105	180400	1009678897	1900	1900	1900	1900	0
99	20240105	180300	1009678897	1900	1900	1900	1900	0
100	20240105	180200	1009678897	1900	1900	1900	1900	0
101	20240105	180100	1009678897	1900	1900	1900	1900	0
102	20240105	180000	1009678897	1900	1900	1900	1900	0
103	20240105	175900	1009678897	1900	1900	1900	1900	0
104	20240105	175800	1009678897	1900	1900	1900	1900	0
105	20240105	175700	1009678897	1900	1900	1900	1900	0
106	20240105	175600	1009678897	1900	1900	1900	1900	0
107	20240105	175500	1009678897	1900	1900	1900	1900	0
108	20240105	175400	1009678897	1900	1900	1900	1900	0
109	20240105	175300	1009678897	1900	1900	1900	1900	0
110	20240105	175200	1009678897	1900	1900	1900	1900	0
111	20240105	175100	1009678897	1900	1900	1900	1900	0
112	20240105	175000	1009678897	1900	1900	1900	1900	0
113	20240105	174900	1009678897	1900	1900	1900	1900	0
114	20240105	174800	1009678897	1900	1900	1900	1900	0
115	20240105	174700	1009678897	1900	1900	1900	1900	0
116	20240105	174600	1009678897	1900	1900	1900	1900	0
117	20240105	174500	1009678897	1900	1900	1900	1900	0
118	20240105	174400	1009678897	1900	1900	1900	1900	0
119	20240105	174300	1009678897	1900	1900	1900	1900	0
120	20240105	174200	1009678897	1900	1900	1900	1900	0
121	20240105	174100	1009678897	1900	1900	1900	1900	0
122	20240105	174000	1009678897	1900	1900	1900	1900	2201
123	20240105	173900	1009678897	1900	1900	1900	1900	0
124	20240105	173800	1009678897	1900	1900	1900	1900	0
125	20240105	173700	1009678897	1900	1900	1900	1900	0
126	20240105	173600	1009678897	1900	1900	1900	1900	0
127	20240105	173500	1009678897	1900	1900	1900	1900	0
128	20240105	173400	1009678897	1900	1900	1900	1900	0
129	20240105	173300	1009678897	1900	1900	1900	1900	0
130	20240105	173200	1009678897	1900	1900	1900	1900	0
131	20240105	173100	1009678897	1900	1900	1900	1900	0
132	20240105	173000	1009678897	1900	1900	1900	1900	0
133	20240105	172900	1009678897	1900	1900	1900	1900	0
134	20240105	172800	1009678897	1900	1900	1900	1900	0
135	20240105	172700	1009678897	1900	1900	1900	1900	0
136	20240105	172600	1009678897	1900	1900	1900	1900	0
137	20240105	172500	1009678897	1900	1900	1900	1900	0
138	20240105	172400	1009678897	1900	1900	1900	1900	0
139	20240105	172300	1009678897	1900	1900	1900	1900	0
140	20240105	172200	1009678897	1900	1900	1900	1900	0
141	20240105	172100	1009678897	1900	1900	1900	1900	0
142	20240105	172000	1009678897	1900	1900	1900	1900	0
143	20240105	171900	1009678897	1900	1900	1900	1900	0
144	20240105	171800	1009678897	1900	1900	1900	1900	0
145	20240105	171700	1009678897	1900	1900	1900	1900	0
146	20240105	171600	1009678897	1900	1900	1900	1900	0
147	20240105	171500	1009678897	1900	1900	1900	1900	0
148	20240105	171400	1009678897	1900	1900	1900	1900	0
149	20240105	171300	1009678897	1900	1900	1900	1900	0
150	20240105	171200	1009678897	1900	1900	1900	1900	0
151	20240105	171100	1009678897	1900	1900	1900	1900	0
152	20240105	171000	1009678897	1900	1900	1900	1900	2201
153	20240105	170900	1009678897	1900	1900	1900	1900	0
154	20240105	170800	1009678897	1900	1900	1900	1900	0
155	20240105	170700	1009678897	1900	1900	1900	1900	0
156	20240105	170600	1009678897	1900	1900	1900	1900	0
157	20240105	170500	1009678897	1900	1900	1900	1900	0
158	20240105	170400	1009678897	1900	1900	1900	1900	0
159	20240105	170300	1009678897	1900	1900	1900	1900	0
160	20240105	170200	1009678897	1900	1900	1900	1900	0
161	20240105	170100	1009678897	1900	1900	1900	1900	0
162	20240105	170000	1009678897	1900	1900	1900	1900	0
163	20240105	165900	1009678897	1900	1900	1900	1900	0
164	20240105	165800	1009678897	1900	1900	1900	1900	0
165	20240105	165700	1009678897	1900	1900	1900	1900	0
166	20240105	165600	1009678897	1900	1900	1900	1900	0
167	20240105	165500	1009678897	1900	1900	1900	1900	0
168	20240105	165400	1009678897	1900	1900	1900	1900	0
169	20240105	165300	1009678897	1900	1900	1900	1900	0
170	20240105	165200	1009678897	1900	1900	1900	1900	0
171	20240105	165100	1009678897	1900	1900	1900	1900	0
172	20240105	165000	1009678897	1900	1900	1900	1900	0
173	20240105	164900	1009678897	1900	1900	1900	1900	0
174	20240105	164800	1009678897	1900	1900	1900	1900	0
175	20240105	164700	1009678897	1900	1900	1900	1900	0
176	20240105	164600	1009678897	1900	1900	1900	1900	0
177	20240105	164500	1009678897	1900	1900	1900	1900	0
178	20240105	164400	1009678897	1900	1900	1900	1900	0
179	20240105	164300	1009678897	1900	1900	1900	1900	0
180	20240105	164200	1009678897	1900	1900	1900	1900	0
181	20240105	164100	1009678897	1900	1900	1900	1900	0
182	20240105	164000	1009678897	1900	1900	1900	1900	2201
183	20240105	163900	1009678897	1900	1900	1900	1900	0
184	20240105	163800	1009678897	1900	1900	1900	1900	0
185	20240105	163700	1009678897	1900	1900	1900	1900	0
186	20240105	163600	1009678897	1900	1900	1900	1900	0
187	20240105	163500	1009678897	1900	1900	1900	1900	0
188	20240105	163400	1009678897	1900	1900	1900	1900	0
189	20240105	163300	1009678897	1900	1900	1900	1900	0
190	20240105	163200	1009678897	1900	1900	1900	1900	0
191	20240105	163100	1009678897	1900	1900	1900	1900	0
192	20240105	163000	1009678897	1900	1900	1900	1900	0
193	20240105	162900	1009678897	1900	1900	1900	1900	0
194	20240105	162800	1009678897	1900	1900	1900	1900	0
195	20240105	162700	1009678897	1900	1900	1900	1900	0
196	20240105	162600	1009678897	1900	1900	1900	1900	0
197	20240105	162500	1009678897	1900	1900	1900	1900	0
198	20240105	162400	1009678897	1900	1900	1900	1900	0
199	20240105	162300	1009678897	1900	1900	1900	1900	0
200	20240105	162200	1009678897	1900	1900	1900	1900	0
201	20240105	162100	1009678897	1900	1900	1900	1900	0
202	20240105	162000	1009678897	1900	1900	1900	1900	0
203	20240105	161900	1009678897	1900	1900	1900	1900	0
204	20240105	161800	1009678897	1900	1900	1900	1900	0
205	20240105	161700	1009678897	1900	1900	1900	1900	0
206	20240105	161600	1009678897	1900	1900	1900	1900	0
207	20240105	161500	1009678897	1900	1900	1900	1900	0
208	20240105	161400	1009678897	1900	1900	1900	1900	0
209	20240105	161300	1009678897	1900	1900	1900	1900	0
210	20240105	161200	1009678897	1900	1900	1900	1900	0
211	20240105	161100	1009678897	1900	1900	1900	1900	0
212	20240105	161000	1009678897	1900	1900	1900	1900	2201
213	20240105	160900	1009678897	1900	1900	1900	1900	0
214	20240105	160800	1009678897	1900	1900	1900	1900	0
215	20240105	160700	1009678897	1900	1900	1900	1900	0
216	20240105	160600	1009678897	1900	1900	1900	1900	0
217	20240105	160500	1009678897	1900	1900	1900	1900	0
218	20240105	160400	1009678897	1900	1900	1900	1900	0
219	20240105	160300	1009678897	1900	1900	1900	1900	0
220	20240105	160200	1009678897	1900	1900	1900	1900	0
221	20240105	160100	1009678897	1900	1900	1900	1900	0
222	20240105	160000	1009678897	1900	1900	1900	1900	0
223	20240105	155900	1009678897	1900	1900	1900	1900	0
224	20240105	155800	1009678897	1900	1900	1900	1900	0
225	20240105	155700	1009678897	1900	1900	1900	1900	0
226	20240105	155600	1009678897	1900	1900	1900	1900	0
227	20240105	155500	1009678897	1900	1900	1900	1900	0
228	20240105	155400	1009678897	1900	1900	1900	1900	0
229	20240105	155300	1009678897	1900	1900	1900	1900	0
230	20240105	155200	1009678897	1900	1900	1900	1900	0
231	20240105	155100	1009678897	1900	1900	1900	1900	0
232	20240105	155000	1009678897	1900	1900	1900	1900	0
233	20240105	154900	1009678897	1900	1900	1900	1900	0
234	20240105	154800	1009678897	1900	1900	1900	1900	0
235	20240105	154700	1009678897	1900	1900	1900	1900	0
236	20240105	154600	1009678897	1900	1900	1900	1900	0
237	20240105	154500	1009678897	1900	1900	1900	1900	0
238	20240105	154400	1009678897	1900	1900	1900	1900	0
239	20240105	154300	1009678897	1900	1900	1900	1900	0
240	20240105	154200	1009678897	1900	1900	1900	1900	0
241	20240105	154100	1009678897	1900	1900	1900	1900	0
242	20240105	154000	1009678897	1900	1900	1900	1900	2201
243	20240105	153900	1009678897	1900	1900	1900	1900	0
244	20240105	153800	1009678897	1900	1900	1900	1900	0
245	20240105	153700	1009678897	1900	1900	1900	1900	0
246	20240105	153600	1009678897	1900	1900	1900	1900	0
247	20240105	153500	1009678897	1900	1900	1900	1900	0
248	20240105	153400	1009678897	1900	1900	1900	1900	0
249	20240105	153300	1009678897	1900	1900	1900	1900	0
250	20240105	153200	1009678897	1900	1900	1900	1900	0
251	20240105	153100	1009678897	1900	1900	1900	1900	0
252	20240105	153000	1009678897	1900	1900	1900	1900	2201
253	20240105	152900	1005496997	1900	1900	1900	1900	0
254	20240105	152800	1005496997	1900	1900	1900	1900	0
255	20240105	152700	1005496997	1900	1900	1900	1900	0
256	20240105	152600	1005496997	1900	1900	1900	1900	0
257	20240105	152500	1005496997	1900	1900	1900	1900	0
258	20240105	152400	1005496997	1900	1900	1900	1900	0
259	20240105	152300	1005496997	1900	1900	1900	1900	0
260	20240105	152200	1005496997	1900	1900	1900	1900	0
261	20240105	152100	1005496997	1900	1900	1900	1900	0
262	20240105	152000	1005496997	1900	1900	1900	1900	0
263	20240105	151900	1005496997	1900	1900	1900	1900	1200
264	20240105	151800	1003216997	1900	1901	1901	1900	299
265	20240105	151700	1002648845	1899	1899	1899	1899	0
266	20240105	151600	1002648845	1899	1899	1899	1899	48
267	20240105	151500	1002557693	1899	1899	1899	1899	233
268	20240105	151400	1002115226	1899	1899	1899	1899	0
269	20240105	151300	1002115226	1899	1900	1900	1899	95
270	20240105	151200	1001934807	1918	1918	1918	1918	0
271	20240105	151100	1001934807	1918	1918	1918	1918	0
272	20240105	151000	1001934807	1918	1918	1918	1918	0
273	20240105	150900	1001934807	1918	1907	1918	1907	300
274	20240105	150800	1001362049	1906	1906	1906	1906	0
275	20240105	150700	1001362049	1906	1906	1906	1906	399
276	20240105	150600	1000601555	1906	1906	1906	1906	101
277	20240105	150500	1000409049	1906	1906	1906	1906	0
278	20240105	150400	1000409049	1906	1908	1908	1900	2426
279	20240105	150300	995795573	1908	1908	1908	1908	1
280	20240105	150200	995793665	1909	1908	1909	1908	30
281	20240105	150100	995736406	1908	1908	1908	1908	0
282	20240105	150000	995736406	1908	1908	1908	1908	76
283	20240105	145900	995591398	1909	1909	1909	1909	0
284	20240105	145800	995591398	1909	1921	1921	1908	2302
285	20240105	145700	991193824	1921	1921	1921	1921	35
286	20240105	145600	991126589	1921	1921	1921	1921	34
287	20240105	145500	991061275	1921	1920	1921	1920	922
288	20240105	145400	989291002	1920	1920	1920	1920	6
289	20240105	145300	989279482	1920	1920	1920	1920	35
290	20240105	145200	989212282	1920	1920	1920	1920	144
291	20240105	145100	988935802	1923	1923	1925	1923	808
292	20240105	145000	987381998	1925	1925	1925	1925	428
293	20240105	144900	986558098	1925	1925	1925	1925	0
294	20240105	144800	986558098	1925	1925	1925	1925	0
295	20240105	144700	986558098	1925	1922	1925	1922	386
296	20240105	144600	985815619	1920	1920	1920	1920	0
297	20240105	144500	985815619	1920	1920	1920	1920	0
298	20240105	144400	985815619	1920	1920	1920	1920	0
299	20240105	144300	985815619	1920	1920	1920	1920	0
300	20240105	144200	985815619	1920	1920	1920	1920	104
301	20240105	144100	985615939	1919	1919	1919	1919	12
302	20240105	144000	985592911	1920	1920	1920	1920	0
303	20240105	143900	985592911	1920	1920	1920	1920	255
304	20240105	143800	985103311	1919	1919	1919	1919	0
305	20240105	143700	985103311	1919	1916	1919	1916	3129
306	20240105	143600	979101247	1909	1909	1909	1909	0
307	20240105	143500	979101247	1909	1909	1909	1909	60
308	20240105	143400	978986707	1905	1905	1905	1905	0
309	20240105	143300	978986707	1905	1905	1905	1905	0
310	20240105	143200	978986707	1905	1905	1905	1905	0
311	20240105	143100	978986707	1905	1905	1905	1905	70
312	20240105	143000	978853357	1905	1905	1905	1905	2
313	20240105	142900	978849547	1908	1908	1908	1908	1001
314	20240105	142800	976939639	1909	1909	1909	1909	10
315	20240105	142700	976920549	1909	1909	1909	1909	0
316	20240105	142600	976920549	1909	1913	1913	1909	41
317	20240105	142500	976842178	1914	1914	1914	1914	25
318	20240105	142400	976794328	1915	1915	1915	1915	0
319	20240105	142300	976794328	1915	1917	1917	1915	11
320	20240105	142200	976773261	1918	1918	1918	1918	0
321	20240105	142100	976773261	1918	1918	1918	1918	0
322	20240105	142000	976773261	1918	1918	1918	1918	0
323	20240105	141900	976773261	1918	1918	1918	1918	0
324	20240105	141800	976773261	1918	1918	1918	1918	12
325	20240105	141700	976750245	1920	1920	1920	1920	0
326	20240105	141600	976750245	1920	1920	1920	1920	0
327	20240105	141500	976750245	1920	1920	1920	1920	0
328	20240105	141400	976750245	1920	1920	1920	1920	100
329	20240105	141300	976558245	1920	1920	1920	1920	0
330	20240105	141200	976558245	1920	1920	1930	1920	2514
331	20240105	141100	971730865	1920	1925	1925	1920	3260
332	20240105	141000	965463228	1925	1925	1925	1925	0
333	20240105	140900	965463228	1925	1925	1925	1925	0
334	20240105	140800	965463228	1925	1925	1925	1925	0
335	20240105	140700	965463228	1925	1924	1925	1923	24
336	20240105	140600	965417035	1930	1930	1930	1930	90
337	20240105	140500	965243335	1925	1925	1925	1925	1
338	20240105	140400	965241410	1926	1926	1926	1926	4
339	20240105	140300	965233706	1925	1925	1925	1925	9
340	20240105	140200	965216381	1925	1925	1925	1925	0
341	20240105	140100	965216381	1925	1925	1925	1925	0
342	20240105	140000	965216381	1925	1925	1925	1925	1000
343	20240105	135900	963291381	1925	1929	1929	1925	1583
344	20240105	135800	960243442	1929	1929	1929	1929	0
345	20240105	135700	960243442	1929	1930	1930	1929	65
346	20240105	135600	960117997	1940	1940	1940	1940	835
347	20240105	135500	958498097	1941	1940	1941	1940	1952
348	20240105	135400	954711215	1940	1938	1940	1938	481
349	20240105	135300	953778377	1940	1929	1940	1929	6452
350	20240105	135200	941301925	1929	1925	1929	1925	72
351	20240105	135100	941163300	1927	1925	1927	1925	1366
352	20240105	135000	938531737	1927	1925	1928	1925	375
353	20240105	134900	937809793	1928	1925	1928	1924	8313
354	20240105	134800	921807101	1925	1920	1925	1920	41
355	20240105	134700	921728331	1925	1925	1925	1925	0
356	20240105	134600	921728331	1925	1921	1925	1921	825
357	20240105	134500	920141071	1923	1918	1923	1918	78
358	20240105	134400	919991292	1901	1901	1901	1901	0
359	20240105	134300	919991292	1901	1906	1906	1901	1100
360	20240105	134200	917899525	1924	1920	1924	1920	50
361	20240105	134100	917803435	1924	1920	1924	1920	2475
362	20240105	134000	913046939	1905	1905	1905	1905	0
363	20240105	133900	913046939	1905	1905	1905	1905	18
364	20240105	133800	913012649	1924	1912	1924	1912	1675
365	20240105	133700	909794519	1902	1902	1902	1902	0
366	20240105	133600	909794519	1902	1902	1902	1902	2
367	20240105	133500	909790715	1902	1902	1902	1902	0
368	20240105	133400	909790715	1902	1902	1902	1902	0
369	20240105	133300	909790715	1902	1902	1902	1902	0
370	20240105	133200	909790715	1902	1910	1910	1902	105
371	20240105	133100	909590605	1910	1898	1911	1898	4583
372	20240105	133000	900840770	1897	1897	1897	1897	0
373	20240105	132900	900840770	1897	1895	1897	1895	436
374	20240105	132800	900014166	1892	1889	1892	1889	304
375	20240105	132700	899439457	1889	1875	1890	1875	3369
376	20240105	132600	893093076	1874	1875	1875	1874	5000
377	20240105	132500	883721988	1874	1874	1874	1874	0
378	20240105	132400	883721988	1874	1875	1875	1874	2412
379	20240105	132300	879199700	1875	1875	1875	1875	3096
380	20240105	132200	873394700	1875	1875	1875	1875	500
381	20240105	132100	872457200	1874	1874	1874	1874	0
382	20240105	132000	872457200	1874	1874	1874	1874	0
383	20240105	131900	872457200	1874	1874	1874	1874	0
384	20240105	131800	872457200	1874	1874	1874	1874	0
385	20240105	131700	872457200	1874	1874	1874	1874	241
386	20240105	131600	872005566	1874	1874	1881	1874	986
387	20240105	131500	870157676	1873	1873	1873	1873	0
388	20240105	131400	870157676	1873	1873	1873	1873	0
389	20240105	131300	870157676	1873	1873	1873	1873	0
390	20240105	131200	870157676	1873	1873	1873	1873	0
391	20240105	131100	870157676	1873	1873	1873	1873	0
392	20240105	131000	870157676	1873	1873	1873	1873	0
393	20240105	130900	870157676	1873	1873	1873	1873	0
394	20240105	130800	870157676	1873	1873	1873	1873	0
395	20240105	130700	870157676	1873	1873	1873	1873	0
396	20240105	130600	870157676	1873	1881	1881	1873	5903
397	20240105	130500	859093880	1882	1887	1887	1882	304
398	20240105	130400	858520492	1887	1887	1887	1887	185
399	20240105	130300	858171397	1887	1887	1887	1887	0
400	20240105	130200	858171397	1887	1887	1887	1887	0
401	20240105	130100	858171397	1887	1887	1887	1887	0
402	20240105	130000	858171397	1887	1887	1887	1887	2
403	20240105	125900	858167623	1881	1881	1881	1881	0
404	20240105	125800	858167623	1881	1881	1881	1881	2
405	20240105	125700	858163861	1880	1880	1880	1880	127
406	20240105	125600	857925101	1880	1880	1880	1880	6
407	20240105	125500	857913821	1875	1875	1875	1875	0
408	20240105	125400	857913821	1875	1890	1890	1875	995
409	20240105	125300	856040592	1890	1890	1890	1890	99
410	20240105	125200	855853482	1890	1892	1892	1890	1517
411	20240105	125100	852984011	1892	1892	1892	1892	1203
412	20240105	125000	850707935	1892	1892	1892	1892	3
413	20240105	124900	850702259	1892	1896	1896	1892	62
414	20240105	124800	850584715	1896	1896	1896	1896	7
415	20240105	124700	850571443	1896	1896	1896	1896	5
416	20240105	124600	850561963	1896	1895	1896	1895	146
417	20240105	124500	850285225	1892	1892	1892	1892	0
418	20240105	124400	850285225	1892	1892	1892	1892	0
419	20240105	124300	850285225	1892	1892	1892	1892	0
420	20240105	124200	850285225	1892	1892	1892	1892	2
421	20240105	124100	850281441	1892	1892	1892	1892	5
422	20240105	124000	850271981	1896	1892	1896	1892	67
423	20240105	123900	850144997	1896	1892	1896	1892	29
424	20240105	123800	850090109	1896	1892	1896	1892	312
425	20240105	123700	849498605	1892	1892	1897	1892	347
426	20240105	123600	848841846	1892	1892	1892	1892	0
427	20240105	123500	848841846	1892	1892	1892	1892	0
428	20240105	123400	848841846	1892	1892	1892	1892	0
429	20240105	123300	848841846	1892	1899	1899	1892	4013
430	20240105	123200	841242905	1899	1900	1900	1899	1903
431	20240105	123100	837627235	1900	1900	1900	1900	18
432	20240105	123000	837593035	1900	1901	1901	1900	187
433	20240105	122900	837237584	1900	1900	1900	1900	0
434	20240105	122800	837237584	1900	1900	1910	1900	168
435	20240105	122700	836917496	1900	1900	1900	1900	19
436	20240105	122600	836881396	1901	1901	1901	1901	82
437	20240105	122500	836725514	1901	1909	1909	1901	8
438	20240105	122400	836710282	1909	1909	1909	1909	0
439	20240105	122300	836710282	1909	1909	1909	1909	0
440	20240105	122200	836710282	1909	1909	1909	1909	0
441	20240105	122100	836710282	1909	1909	1909	1909	0
442	20240105	122000	836710282	1909	1909	1909	1909	0
443	20240105	121900	836710282	1909	1909	1909	1909	0
444	20240105	121800	836710282	1909	1909	1909	1909	0
445	20240105	121700	836710282	1909	1907	1909	1907	95
446	20240105	121600	836528951	1909	1908	1909	1908	360
447	20240105	121500	835841770	1912	1900	1912	1900	360
448	20240105	121400	835154674	1899	1895	1899	1895	440
449	20240105	121300	834320299	1895	1894	1896	1894	212
450	20240105	121200	833918545	1896	1896	1896	1896	201
451	20240105	121100	833537449	1896	1901	1901	1896	1346
452	20240105	121000	830980340	1901	1905	1905	1901	273
453	20240105	120900	830461271	1908	1908	1908	1908	0
454	20240105	120800	830461271	1908	1908	1908	1908	0
455	20240105	120700	830461271	1908	1908	1908	1908	0
456	20240105	120600	830461271	1908	1908	1908	1908	0
457	20240105	120500	830461271	1908	1908	1908	1908	0
458	20240105	120400	830461271	1908	1908	1908	1908	0
459	20240105	120300	830461271	1908	1908	1908	1908	0
460	20240105	120200	830461271	1908	1908	1908	1908	0
461	20240105	120100	830461271	1908	1908	1908	1908	100
462	20240105	120000	830270471	1908	1908	1908	1908	0
463	20240105	115900	830270471	1908	1908	1908	1908	0
464	20240105	115800	830270471	1908	1908	1908	1908	0
465	20240105	115700	830270471	1908	1908	1908	1908	0
466	20240105	115600	830270471	1908	1910	1910	1908	24
467	20240105	115500	830224659	1910	1910	1910	1910	0
468	20240105	115400	830224659	1910	1910	1910	1910	0
469	20240105	115300	830224659	1910	1910	1910	1910	0
470	20240105	115200	830224659	1910	1910	1910	1910	0
471	20240105	115100	830224659	1910	1910	1910	1910	530
472	20240105	115000	829212359	1915	1915	1915	1915	0
473	20240105	114900	829212359	1915	1914	1915	1900	135
474	20240105	114800	828954632	1905	1905	1905	1905	449
475	20240105	114700	828099287	1902	1902	1902	1902	1
476	20240105	114600	828097385	1905	1905	1905	1905	0
477	20240105	114500	828097385	1905	1905	1905	1905	1
478	20240105	114400	828095480	1905	1905	1905	1905	1657
479	20240105	114300	824938895	1905	1906	1906	1905	321
480	20240105	114200	824327380	1905	1905	1905	1905	0
481	20240105	114100	824327380	1905	1905	1905	1905	0
482	20240105	114000	824327380	1905	1907	1907	1905	984
483	20240105	113900	822451750	1907	1907	1907	1907	0
484	20240105	113800	822451750	1907	1907	1907	1907	200
485	20240105	113700	822070350	1906	1906	1906	1906	0
486	20240105	113600	822070350	1906	1906	1906	1906	0
487	20240105	113500	822070350	1906	1906	1906	1906	0
488	20240105	113400	822070350	1906	1906	1906	1906	75
489	20240105	113300	821927400	1907	1907	1907	1907	536
490	20240105	113200	820905248	1906	1906	1906	1906	1
491	20240105	113100	820903342	1905	1906	1906	1905	1082
492	20240105	113000	818842042	1905	1918	1918	1905	509
493	20240105	112900	817866784	1918	1921	1921	1918	736
494	20240105	112800	816453683	1933	1933	1933	1933	0
495	20240105	112700	816453683	1933	1932	1933	1932	260
496	20240105	112600	815951264	1934	1934	1934	1934	0
497	20240105	112500	815951264	1934	1934	1934	1934	1
498	20240105	112400	815949330	1921	1921	1921	1921	0
499	20240105	112300	815949330	1921	1921	1921	1921	0
500	20240105	112200	815949330	1921	1921	1921	1921	245
501	20240105	112100	815478685	1936	1936	1936	1936	68
502	20240105	112000	815347037	1936	1936	1936	1936	1
503	20240105	111900	815345101	1920	1930	1930	1920	1768
504	20240105	111800	811944337	1936	1936	1936	1936	0
505	20240105	111700	811944337	1936	1936	1936	1936	0
506	20240105	111600	811944337	1936	1936	1936	1936	0
507	20240105	111500	811944337	1936	1929	1936	1929	301
508	20240105	111400	811363501	1929	1929	1929	1929	210
509	20240105	111300	810958411	1929	1929	1929	1929	0
510	20240105	111200	810958411	1929	1928	1929	1928	1017
511	20240105	111100	808997535	1928	1928	1928	1920	4132
512	20240105	111000	801062057	1921	1938	1938	1921	9726
513	20240105	110900	782251095	1940	1946	1946	1940	1743
514	20240105	110800	778866488	1946	1947	1947	1946	2517
515	20240105	110700	773968096	1947	1947	1947	1947	1360
516	20240105	110600	771320176	1947	1947	1947	1947	63
517	20240105	110500	771197515	1947	1947	1947	1947	500
518	20240105	110400	770224015	1947	1947	1947	1947	0
519	20240105	110300	770224015	1947	1954	1954	1947	486
520	20240105	110200	769276667	1956	1956	1956	1956	84
521	20240105	110100	769112363	1959	1967	1967	1959	2084
522	20240105	110000	765024140	1968	1967	1968	1967	164
523	20240105	105900	764701482	1963	1968	1968	1963	239
524	20240105	105800	764232176	1969	1964	1969	1963	125
525	20240105	105700	763986791	1963	1962	1963	1962	707
526	20240105	105600	762599550	1962	1963	1966	1962	1300
527	20240105	105500	760046753	1962	1970	1970	1962	358
528	20240105	105400	759343555	1970	1966	1970	1966	215
529	20240105	105300	758920749	1960	1980	1984	1960	5079
530	20240105	105200	748887833	1976	1970	1976	1970	466
531	20240105	105100	747969010	1962	1962	1962	1962	1100
532	20240105	105000	745810810	1962	1962	1962	1962	1000
533	20240105	104900	743848810	1962	1968	1968	1962	1202
534	20240105	104800	741489937	1971	1976	1976	1971	3062
535	20240105	104700	735441106	1985	1986	1986	1985	552
536	20240105	104600	734344984	1986	1976	1986	1976	6317
537	20240105	104500	721839634	1975	1975	1976	1975	1358
538	20240105	104400	719157362	1975	1975	1975	1975	1521
539	20240105	104300	716153387	1975	1975	1976	1975	154
540	20240105	104200	715849235	1975	1965	1975	1962	692
541	20240105	104100	714489564	1965	1980	1980	1965	8613
542	20240105	104000	697513096	1969	1985	1985	1969	8494
543	20240105	103900	680715510	1985	1980	1990	1980	6774
544	20240105	103800	667273240	1985	1986	1986	1985	1413
545	20240105	103700	664467199	1986	1986	1989	1970	1621
546	20240105	103600	661248554	1986	1983	1994	1966	37728
547	20240105	103500	586249657	1982	1967	1982	1967	11378
548	20240105	103400	563758568	1956	1959	1966	1955	11537
549	20240105	103300	541143158	1947	1944	1959	1943	20723
550	20240105	103200	500747654	1943	1937	1943	1936	1321
551	20240105	103100	498186232	1935	1936	1937	1935	3291
552	20240105	103000	491817529	1936	1937	1939	1936	4431
553	20240105	102900	483236815	1938	1936	1938	1936	525
554	20240105	102800	482219415	1936	1939	1939	1936	168
555	20240105	102700	481894062	1944	1931	1944	1930	13733
556	20240105	102600	455287788	1930	1931	1932	1930	1005
557	20240105	102500	453348134	1930	1923	1930	1923	1000
558	20240105	102400	451422652	1921	1921	1921	1921	170
559	20240105	102300	451096082	1921	1920	1921	1920	1189
560	20240105	102200	448812702	1922	1920	1923	1919	1145
561	20240105	102100	446614106	1920	1919	1920	1919	50
562	20240105	102000	446518127	1920	1920	1920	1920	0
563	20240105	101900	446518127	1920	1920	1920	1920	3477
564	20240105	101800	439842287	1920	1904	1920	1904	1656
565	20240105	101700	436665832	1906	1889	1913	1889	2492
566	20240105	101600	431927841	1889	1889	1889	1889	10
567	20240105	101500	431908951	1878	1879	1879	1878	100
568	20240105	101400	431721139	1878	1878	1878	1878	0
569	20240105	101300	431721139	1878	1878	1878	1878	300
570	20240105	101200	431157739	1878	1877	1889	1877	52
571	20240105	101100	431060122	1877	1877	1877	1877	0
572	20240105	101000	431060122	1877	1877	1877	1877	510
573	20240105	100900	430102852	1877	1877	1877	1876	102
574	20240105	100800	429911440	1876	1888	1888	1876	201
575	20240105	100700	429533912	1890	1891	1891	1890	90
576	20240105	100600	429363770	1892	1891	1892	1891	3
577	20240105	100500	429358096	1890	1890	1890	1890	1
578	20240105	100400	429356206	1890	1890	1890	1890	50
579	20240105	100300	429261706	1889	1889	1889	1889	12
580	20240105	100200	429239038	1889	1889	1889	1889	7
581	20240105	100100	429225815	1895	1890	1895	1890	375
582	20240105	100000	428516132	1888	1888	1888	1888	600
583	20240105	095900	427383332	1888	1887	1888	1887	274
584	20240105	095800	426866131	1888	1888	1888	1888	10
585	20240105	095700	426847251	1888	1888	1888	1888	175
586	20240105	095600	426516851	1888	1875	1888	1875	802
587	20240105	095500	425002701	1874	1892	1892	1874	305
588	20240105	095400	424430829	1892	1886	1892	1886	1747
589	20240105	095300	421131069	1883	1880	1883	1879	1178
590	20240105	095200	418917009	1880	1870	1880	1870	5745
591	20240105	095100	408154210	1872	1853	1872	1853	1100
592	20240105	095000	406099389	1836	1846	1850	1836	883
593	20240105	094900	404473787	1833	1847	1847	1832	917
594	20240105	094800	402782595	1831	1831	1832	1831	1620
595	20240105	094700	399816369	1831	1834	1834	1831	571
596	20240105	094600	398770233	1831	1836	1840	1831	8069
597	20240105	094500	383956542	1836	1851	1851	1836	1950
598	20240105	094400	380361237	1851	1870	1870	1851	17588
599	20240105	094300	347691381	1870	1870	1871	1870	1303
600	20240105	094200	345254770	1871	1871	1871	1871	0
601	20240105	094100	345254770	1871	1865	1871	1865	550
602	20240105	094000	344226387	1865	1865	1870	1865	200
603	20240105	093900	343853337	1870	1870	1870	1870	35
604	20240105	093800	343787887	1865	1866	1866	1865	200
605	20240105	093700	343414886	1865	1865	1865	1865	22
606	20240105	093600	343373856	1865	1865	1865	1865	0
607	20240105	093500	343373856	1865	1865	1865	1865	0
608	20240105	093400	343373856	1865	1871	1871	1865	26
609	20240105	093300	343325360	1865	1871	1871	1865	619
610	20240105	093200	342167265	1871	1871	1871	1871	7
611	20240105	093100	342154168	1871	1860	1871	1860	247
612	20240105	093000	341693131	1860	1860	1864	1860	3617
613	20240105	092900	334963783	1860	1872	1872	1860	4487
614	20240105	092800	326612073	1872	1872	1872	1863	202
615	20240105	092700	326235729	1863	1863	1863	1863	951
616	20240105	092600	324464016	1863	1864	1870	1863	1075
617	20240105	092500	322461077	1863	1888	1888	1860	11050
618	20240105	092400	301834071	1888	1888	1888	1888	0
619	20240105	092300	301834071	1888	1871	1888	1871	982
620	20240105	092200	299996732	1871	1880	1880	1871	4249
621	20240105	092100	292027603	1880	1882	1882	1880	2790
622	20240105	092000	286780434	1881	1885	1885	1881	6690
623	20240105	091900	274188017	1885	1891	1896	1885	10216
624	20240105	091800	254911473	1896	1896	1896	1887	1965
625	20240105	091700	251194333	1905	1910	1910	1899	5984
626	20240105	091600	239813258	1910	1911	1911	1910	1839
627	20240105	091500	236300575	1911	1913	1913	1910	3413
628	20240105	091400	229775187	1913	1922	1922	1911	2095
629	20240105	091300	225768370	1922	1922	1922	1922	2507
630	20240105	091200	220949916	1922	1922	1922	1921	1137
631	20240105	091100	218764702	1910	1924	1924	1910	2195
632	20240105	091000	214571987	1910	1910	1910	1910	452
633	20240105	090900	213708667	1910	1911	1920	1908	2225
634	20240105	090800	209456870	1910	1939	1939	1910	4456
635	20240105	090700	200896794	1939	1942	1942	1923	6777
636	20240105	090600	187819986	1932	1955	1960	1932	9630
637	20240105	090500	169056476	1955	1959	1961	1946	1762
638	20240105	090400	165604912	1956	1965	1967	1911	9977
639	20240105	090300	146162038	1971	1956	1988	1956	25115
640	20240105	090200	96515542	1958	1917	1959	1916	21537
641	20240105	090100	54724892	1917	1932	1934	1910	6659
642	20240105	090000	41874791	1931	1935	1936	1900	21680