KissMeData/031510/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	191400	99587106	1958	1958	1958	1958	3738
3	20240104	191300	99587106	1958	1958	1958	1958	0
4	20240104	191200	99587106	1958	1958	1958	1958	0
5	20240104	191100	99587106	1958	1958	1958	1958	0
6	20240104	191000	99587106	1958	1958	1958	1958	0
7	20240104	190900	99587106	1958	1958	1958	1958	0
8	20240104	190800	99587106	1958	1958	1958	1958	0
9	20240104	190700	99587106	1958	1958	1958	1958	0
10	20240104	190600	99587106	1958	1958	1958	1958	0
11	20240104	190500	99587106	1958	1958	1958	1958	0
12	20240104	190400	99587106	1958	1958	1958	1958	0
13	20240104	190300	99587106	1958	1958	1958	1958	0
14	20240104	190200	99587106	1958	1958	1958	1958	0
15	20240104	190100	99587106	1958	1958	1958	1958	0
16	20240104	190000	99587106	1958	1958	1958	1958	0
17	20240104	185900	99587106	1958	1958	1958	1958	0
18	20240104	185800	99587106	1958	1958	1958	1958	0
19	20240104	185700	99587106	1958	1958	1958	1958	0
20	20240104	185600	99587106	1958	1958	1958	1958	0
21	20240104	185500	99587106	1958	1958	1958	1958	0
22	20240104	185400	99587106	1958	1958	1958	1958	0
23	20240104	185300	99587106	1958	1958	1958	1958	0
24	20240104	185200	99587106	1958	1958	1958	1958	0
25	20240104	185100	99587106	1958	1958	1958	1958	0
26	20240104	185000	99587106	1958	1958	1958	1958	0
27	20240104	184900	99587106	1958	1958	1958	1958	0
28	20240104	184800	99587106	1958	1958	1958	1958	0
29	20240104	184700	99587106	1958	1958	1958	1958	0
30	20240104	184600	99587106	1958	1958	1958	1958	0
31	20240104	184500	99587106	1958	1958	1958	1958	0
32	20240104	184400	99587106	1958	1958	1958	1958	3738
33	20240104	184300	99587106	1958	1958	1958	1958	0
34	20240104	184200	99587106	1958	1958	1958	1958	0
35	20240104	184100	99587106	1958	1958	1958	1958	0
36	20240104	184000	99587106	1958	1958	1958	1958	0
37	20240104	183900	99587106	1958	1958	1958	1958	0
38	20240104	183800	99587106	1958	1958	1958	1958	0
39	20240104	183700	99587106	1958	1958	1958	1958	0
40	20240104	183600	99587106	1958	1958	1958	1958	0
41	20240104	183500	99587106	1958	1958	1958	1958	0
42	20240104	183400	99587106	1958	1958	1958	1958	0
43	20240104	183300	99587106	1958	1958	1958	1958	0
44	20240104	183200	99587106	1958	1958	1958	1958	0
45	20240104	183100	99587106	1958	1958	1958	1958	0
46	20240104	183000	99587106	1958	1958	1958	1958	0
47	20240104	182900	99587106	1958	1958	1958	1958	0
48	20240104	182800	99587106	1958	1958	1958	1958	0
49	20240104	182700	99587106	1958	1958	1958	1958	0
50	20240104	182600	99587106	1958	1958	1958	1958	0
51	20240104	182500	99587106	1958	1958	1958	1958	0
52	20240104	182400	99587106	1958	1958	1958	1958	0
53	20240104	182300	99587106	1958	1958	1958	1958	0
54	20240104	182200	99587106	1958	1958	1958	1958	0
55	20240104	182100	99587106	1958	1958	1958	1958	0
56	20240104	182000	99587106	1958	1958	1958	1958	0
57	20240104	181900	99587106	1958	1958	1958	1958	0
58	20240104	181800	99587106	1958	1958	1958	1958	0
59	20240104	181700	99587106	1958	1958	1958	1958	0
60	20240104	181600	99587106	1958	1958	1958	1958	0
61	20240104	181500	99587106	1958	1958	1958	1958	0
62	20240104	181400	99587106	1958	1958	1958	1958	3738
63	20240104	181300	99587106	1958	1958	1958	1958	0
64	20240104	181200	99587106	1958	1958	1958	1958	0
65	20240104	181100	99587106	1958	1958	1958	1958	0
66	20240104	181000	99587106	1958	1958	1958	1958	0
67	20240104	180900	99587106	1958	1958	1958	1958	0
68	20240104	180800	99587106	1958	1958	1958	1958	0
69	20240104	180700	99587106	1958	1958	1958	1958	0
70	20240104	180600	99587106	1958	1958	1958	1958	0
71	20240104	180500	99587106	1958	1958	1958	1958	0
72	20240104	180400	99587106	1958	1958	1958	1958	0
73	20240104	180300	99587106	1958	1958	1958	1958	0
74	20240104	180200	99587106	1958	1958	1958	1958	0
75	20240104	180100	99587106	1958	1958	1958	1958	0
76	20240104	180000	99587106	1958	1958	1958	1958	0
77	20240104	175900	99587106	1958	1958	1958	1958	0
78	20240104	175800	99587106	1958	1958	1958	1958	0
79	20240104	175700	99587106	1958	1958	1958	1958	0
80	20240104	175600	99587106	1958	1958	1958	1958	0
81	20240104	175500	99587106	1958	1958	1958	1958	0
82	20240104	175400	99587106	1958	1958	1958	1958	0
83	20240104	175300	99587106	1958	1958	1958	1958	0
84	20240104	175200	99587106	1958	1958	1958	1958	0
85	20240104	175100	99587106	1958	1958	1958	1958	0
86	20240104	175000	99587106	1958	1958	1958	1958	0
87	20240104	174900	99587106	1958	1958	1958	1958	0
88	20240104	174800	99587106	1958	1958	1958	1958	0
89	20240104	174700	99587106	1958	1958	1958	1958	0
90	20240104	174600	99587106	1958	1958	1958	1958	0
91	20240104	174500	99587106	1958	1958	1958	1958	0
92	20240104	174400	99587106	1958	1958	1958	1958	3738
93	20240104	174300	99587106	1958	1958	1958	1958	0
94	20240104	174200	99587106	1958	1958	1958	1958	0
95	20240104	174100	99587106	1958	1958	1958	1958	0
96	20240104	174000	99587106	1958	1958	1958	1958	0
97	20240104	173900	99587106	1958	1958	1958	1958	0
98	20240104	173800	99587106	1958	1958	1958	1958	0
99	20240104	173700	99587106	1958	1958	1958	1958	0
100	20240104	173600	99587106	1958	1958	1958	1958	0
101	20240104	173500	99587106	1958	1958	1958	1958	0
102	20240104	173400	99587106	1958	1958	1958	1958	0
103	20240104	173300	99587106	1958	1958	1958	1958	0
104	20240104	173200	99587106	1958	1958	1958	1958	0
105	20240104	173100	99587106	1958	1958	1958	1958	0
106	20240104	173000	99587106	1958	1958	1958	1958	0
107	20240104	172900	99587106	1958	1958	1958	1958	0
108	20240104	172800	99587106	1958	1958	1958	1958	0
109	20240104	172700	99587106	1958	1958	1958	1958	0
110	20240104	172600	99587106	1958	1958	1958	1958	0
111	20240104	172500	99587106	1958	1958	1958	1958	0
112	20240104	172400	99587106	1958	1958	1958	1958	0
113	20240104	172300	99587106	1958	1958	1958	1958	0
114	20240104	172200	99587106	1958	1958	1958	1958	0
115	20240104	172100	99587106	1958	1958	1958	1958	0
116	20240104	172000	99587106	1958	1958	1958	1958	0
117	20240104	171900	99587106	1958	1958	1958	1958	0
118	20240104	171800	99587106	1958	1958	1958	1958	0
119	20240104	171700	99587106	1958	1958	1958	1958	0
120	20240104	171600	99587106	1958	1958	1958	1958	0
121	20240104	171500	99587106	1958	1958	1958	1958	0
122	20240104	171400	99587106	1958	1958	1958	1958	3738
123	20240104	171300	99587106	1958	1958	1958	1958	0
124	20240104	171200	99587106	1958	1958	1958	1958	0
125	20240104	171100	99587106	1958	1958	1958	1958	0
126	20240104	171000	99587106	1958	1958	1958	1958	0
127	20240104	170900	99587106	1958	1958	1958	1958	0
128	20240104	170800	99587106	1958	1958	1958	1958	0
129	20240104	170700	99587106	1958	1958	1958	1958	0
130	20240104	170600	99587106	1958	1958	1958	1958	0
131	20240104	170500	99587106	1958	1958	1958	1958	0
132	20240104	170400	99587106	1958	1958	1958	1958	0
133	20240104	170300	99587106	1958	1958	1958	1958	0
134	20240104	170200	99587106	1958	1958	1958	1958	0
135	20240104	170100	99587106	1958	1958	1958	1958	0
136	20240104	170000	99587106	1958	1958	1958	1958	0
137	20240104	165900	99587106	1958	1958	1958	1958	0
138	20240104	165800	99587106	1958	1958	1958	1958	0
139	20240104	165700	99587106	1958	1958	1958	1958	0
140	20240104	165600	99587106	1958	1958	1958	1958	0
141	20240104	165500	99587106	1958	1958	1958	1958	0
142	20240104	165400	99587106	1958	1958	1958	1958	0
143	20240104	165300	99587106	1958	1958	1958	1958	0
144	20240104	165200	99587106	1958	1958	1958	1958	0
145	20240104	165100	99587106	1958	1958	1958	1958	0
146	20240104	165000	99587106	1958	1958	1958	1958	0
147	20240104	164900	99587106	1958	1958	1958	1958	0
148	20240104	164800	99587106	1958	1958	1958	1958	0
149	20240104	164700	99587106	1958	1958	1958	1958	0
150	20240104	164600	99587106	1958	1958	1958	1958	0
151	20240104	164500	99587106	1958	1958	1958	1958	0
152	20240104	164400	99587106	1958	1958	1958	1958	3738
153	20240104	164300	99587106	1958	1958	1958	1958	0
154	20240104	164200	99587106	1958	1958	1958	1958	0
155	20240104	164100	99587106	1958	1958	1958	1958	0
156	20240104	164000	99587106	1958	1958	1958	1958	0
157	20240104	163900	99587106	1958	1958	1958	1958	0
158	20240104	163800	99587106	1958	1958	1958	1958	0
159	20240104	163700	99587106	1958	1958	1958	1958	0
160	20240104	163600	99587106	1958	1958	1958	1958	0
161	20240104	163500	99587106	1958	1958	1958	1958	0
162	20240104	163400	99587106	1958	1958	1958	1958	0
163	20240104	163300	99587106	1958	1958	1958	1958	0
164	20240104	163200	99587106	1958	1958	1958	1958	0
165	20240104	163100	99587106	1958	1958	1958	1958	0
166	20240104	163000	99587106	1958	1958	1958	1958	0
167	20240104	162900	99587106	1958	1958	1958	1958	0
168	20240104	162800	99587106	1958	1958	1958	1958	0
169	20240104	162700	99587106	1958	1958	1958	1958	0
170	20240104	162600	99587106	1958	1958	1958	1958	0
171	20240104	162500	99587106	1958	1958	1958	1958	0
172	20240104	162400	99587106	1958	1958	1958	1958	0
173	20240104	162300	99587106	1958	1958	1958	1958	0
174	20240104	162200	99587106	1958	1958	1958	1958	0
175	20240104	162100	99587106	1958	1958	1958	1958	0
176	20240104	162000	99587106	1958	1958	1958	1958	0
177	20240104	161900	99587106	1958	1958	1958	1958	0
178	20240104	161800	99587106	1958	1958	1958	1958	0
179	20240104	161700	99587106	1958	1958	1958	1958	0
180	20240104	161600	99587106	1958	1958	1958	1958	0
181	20240104	161500	99587106	1958	1958	1958	1958	0
182	20240104	161400	99587106	1958	1958	1958	1958	3738
183	20240104	161300	99587106	1958	1958	1958	1958	0
184	20240104	161200	99587106	1958	1958	1958	1958	0
185	20240104	161100	99587106	1958	1958	1958	1958	0
186	20240104	161000	99587106	1958	1958	1958	1958	0
187	20240104	160900	99587106	1958	1958	1958	1958	0
188	20240104	160800	99587106	1958	1958	1958	1958	0
189	20240104	160700	99587106	1958	1958	1958	1958	0
190	20240104	160600	99587106	1958	1958	1958	1958	0
191	20240104	160500	99587106	1958	1958	1958	1958	0
192	20240104	160400	99587106	1958	1958	1958	1958	0
193	20240104	160300	99587106	1958	1958	1958	1958	0
194	20240104	160200	99587106	1958	1958	1958	1958	0
195	20240104	160100	99587106	1958	1958	1958	1958	0
196	20240104	160000	99587106	1958	1958	1958	1958	0
197	20240104	155900	99587106	1958	1958	1958	1958	0
198	20240104	155800	99587106	1958	1958	1958	1958	0
199	20240104	155700	99587106	1958	1958	1958	1958	0
200	20240104	155600	99587106	1958	1958	1958	1958	0
201	20240104	155500	99587106	1958	1958	1958	1958	0
202	20240104	155400	99587106	1958	1958	1958	1958	0
203	20240104	155300	99587106	1958	1958	1958	1958	0
204	20240104	155200	99587106	1958	1958	1958	1958	0
205	20240104	155100	99587106	1958	1958	1958	1958	0
206	20240104	155000	99587106	1958	1958	1958	1958	0
207	20240104	154900	99587106	1958	1958	1958	1958	0
208	20240104	154800	99587106	1958	1958	1958	1958	0
209	20240104	154700	99587106	1958	1958	1958	1958	0
210	20240104	154600	99587106	1958	1958	1958	1958	0
211	20240104	154500	99587106	1958	1958	1958	1958	0
212	20240104	154400	99587106	1958	1958	1958	1958	3738
213	20240104	154300	99587106	1958	1958	1958	1958	0
214	20240104	154200	99587106	1958	1958	1958	1958	0
215	20240104	154100	99587106	1958	1958	1958	1958	0
216	20240104	154000	99587106	1958	1958	1958	1958	0
217	20240104	153900	99587106	1958	1958	1958	1958	0
218	20240104	153800	99587106	1958	1958	1958	1958	0
219	20240104	153700	99587106	1958	1958	1958	1958	0
220	20240104	153600	99587106	1958	1958	1958	1958	0
221	20240104	153500	99587106	1958	1958	1958	1958	0
222	20240104	153400	99587106	1958	1958	1958	1958	0
223	20240104	153300	99587106	1958	1958	1958	1958	0
224	20240104	153200	99587106	1958	1958	1958	1958	0
225	20240104	153100	99587106	1958	1958	1958	1958	0
226	20240104	153000	99587106	1958	1958	1958	1958	3738
227	20240104	152900	92268102	1954	1954	1954	1954	0
228	20240104	152800	92268102	1954	1954	1954	1954	0
229	20240104	152700	92268102	1954	1954	1954	1954	0
230	20240104	152600	92268102	1954	1954	1954	1954	0
231	20240104	152500	92268102	1954	1954	1954	1954	0
232	20240104	152400	92268102	1954	1954	1954	1954	0
233	20240104	152300	92268102	1954	1954	1954	1954	0
234	20240104	152200	92268102	1954	1954	1954	1954	0
235	20240104	152100	92268102	1954	1954	1954	1954	0
236	20240104	152000	92268102	1954	1954	1954	1954	0
237	20240104	151900	92268102	1954	1954	1954	1954	0
238	20240104	151800	92268102	1954	1954	1954	1954	92
239	20240104	151700	92088334	1953	1953	1953	1953	243
240	20240104	151600	91613755	1954	1954	1954	1954	60
241	20240104	151500	91496515	1953	1953	1953	1953	130
242	20240104	151400	91242625	1953	1953	1953	1953	103
243	20240104	151300	91041466	1953	1953	1953	1953	2
244	20240104	151200	91037560	1952	1952	1952	1952	93
245	20240104	151100	90856024	1952	1952	1952	1952	0
246	20240104	151000	90856024	1952	1952	1952	1952	152
247	20240104	150900	90559320	1952	1952	1952	1952	4
248	20240104	150800	90551512	1953	1953	1953	1953	42
249	20240104	150700	90469486	1954	1954	1954	1954	92
250	20240104	150600	90289718	1953	1954	1954	1953	28
251	20240104	150500	90235009	1954	1953	1954	1953	6
252	20240104	150400	90223290	1953	1954	1954	1953	18
253	20240104	150300	90188123	1957	1956	1957	1956	8
254	20240104	150200	90172472	1956	1956	1956	1956	90
255	20240104	150100	89996432	1956	1956	1956	1956	90
256	20240104	150000	89820392	1955	1955	1955	1955	1
257	20240104	145900	89818437	1954	1954	1954	1954	0
258	20240104	145800	89818437	1954	1955	1955	1954	5
259	20240104	145700	89808665	1955	1956	1956	1955	92
260	20240104	145600	89628718	1955	1955	1955	1955	5
261	20240104	145500	89618943	1954	1954	1954	1954	5
262	20240104	145400	89609173	1954	1954	1954	1954	5
263	20240104	145300	89599403	1954	1956	1956	1954	95
264	20240104	145200	89413591	1954	1954	1954	1954	0
265	20240104	145100	89413591	1954	1954	1954	1954	5
266	20240104	145000	89403821	1954	1955	1955	1954	6
267	20240104	144900	89392092	1955	1955	1955	1955	5
268	20240104	144800	89382317	1955	1956	1956	1955	97
269	20240104	144700	89192590	1955	1955	1955	1955	0
270	20240104	144600	89192590	1955	1956	1956	1955	5
271	20240104	144500	89182814	1957	1957	1957	1957	1
272	20240104	144400	89180857	1955	1956	1956	1955	5
273	20240104	144300	89171079	1957	1957	1957	1957	92
274	20240104	144200	88991035	1957	1956	1957	1956	200
275	20240104	144100	88599740	1955	1956	1956	1955	108
276	20240104	144000	88388493	1956	1956	1956	1956	0
277	20240104	143900	88388493	1956	1956	1956	1956	189
278	20240104	143800	88018809	1956	1956	1956	1956	15
279	20240104	143700	87989469	1956	1956	1956	1956	0
280	20240104	143600	87989469	1956	1956	1956	1956	95
281	20240104	143500	87803649	1955	1954	1955	1954	260
282	20240104	143400	87295350	1955	1955	1955	1955	0
283	20240104	143300	87295350	1955	1955	1955	1955	0
284	20240104	143200	87295350	1955	1957	1957	1955	182
285	20240104	143100	86939182	1957	1957	1957	1957	0
286	20240104	143000	86939182	1957	1954	1957	1954	20
287	20240104	142900	86900057	1957	1957	1957	1957	0
288	20240104	142800	86900057	1957	1957	1957	1957	92
289	20240104	142700	86720013	1957	1957	1957	1957	0
290	20240104	142600	86720013	1957	1957	1957	1957	0
291	20240104	142500	86720013	1957	1957	1957	1957	0
292	20240104	142400	86720013	1957	1957	1957	1957	1
293	20240104	142300	86718056	1946	1946	1946	1946	1
294	20240104	142200	86716110	1957	1957	1957	1957	37
295	20240104	142100	86643701	1957	1954	1957	1945	257
296	20240104	142000	86143797	1958	1958	1958	1958	92
297	20240104	141900	85963661	1958	1958	1958	1958	0
298	20240104	141800	85963661	1958	1958	1958	1958	0
299	20240104	141700	85963661	1958	1957	1958	1957	92
300	20240104	141600	85783573	1957	1957	1957	1957	0
301	20240104	141500	85783573	1957	1957	1957	1957	42
302	20240104	141400	85701379	1958	1958	1958	1957	174
303	20240104	141300	85360688	1956	1956	1956	1956	0
304	20240104	141200	85360688	1956	1956	1956	1956	24
305	20240104	141100	85313744	1955	1955	1955	1955	1
306	20240104	141000	85311789	1958	1958	1958	1958	0
307	20240104	140900	85311789	1958	1958	1958	1958	92
308	20240104	140800	85131653	1958	1958	1958	1958	0
309	20240104	140700	85131653	1958	1958	1958	1958	0
310	20240104	140600	85131653	1958	1958	1958	1958	15
311	20240104	140500	85102283	1949	1949	1949	1949	1
312	20240104	140400	85100334	1958	1958	1958	1958	0
313	20240104	140300	85100334	1958	1958	1958	1958	0
314	20240104	140200	85100334	1958	1958	1958	1958	0
315	20240104	140100	85100334	1958	1958	1958	1958	91
316	20240104	140000	84922156	1958	1958	1958	1958	0
317	20240104	135900	84922156	1958	1958	1958	1958	0
318	20240104	135800	84922156	1958	1958	1958	1958	15
319	20240104	135700	84892786	1957	1957	1957	1957	97
320	20240104	135600	84702957	1957	1949	1957	1949	51
321	20240104	135500	84603158	1958	1958	1958	1958	34
322	20240104	135400	84536586	1958	1958	1958	1958	0
323	20240104	135300	84536586	1958	1959	1959	1958	93
324	20240104	135200	84354400	1959	1959	1959	1959	2
325	20240104	135100	84350482	1959	1959	1959	1959	25
326	20240104	135000	84301507	1959	1958	1959	1958	178
327	20240104	134900	83952968	1958	1958	1958	1958	0
328	20240104	134800	83952968	1958	1958	1958	1958	0
329	20240104	134700	83952968	1958	1958	1958	1958	6
330	20240104	134600	83941220	1959	1959	1959	1959	92
331	20240104	134500	83760992	1959	1959	1959	1959	0
332	20240104	134400	83760992	1959	1959	1959	1959	0
333	20240104	134300	83760992	1959	1959	1959	1959	20
334	20240104	134200	83721812	1959	1959	1959	1959	857
335	20240104	134100	82042949	1959	1959	1959	1959	92
336	20240104	134000	81862721	1959	1959	1959	1959	51
337	20240104	133900	81762812	1951	1951	1951	1951	0
338	20240104	133800	81762812	1951	1951	1951	1951	1
339	20240104	133700	81760861	1959	1957	1959	1957	1542
340	20240104	133600	78741041	1957	1957	1957	1957	0
341	20240104	133500	78741041	1957	1957	1957	1957	0
342	20240104	133400	78741041	1957	1947	1957	1947	108
343	20240104	133300	78529695	1957	1957	1957	1957	0
344	20240104	133200	78529695	1957	1957	1957	1957	0
345	20240104	133100	78529695	1957	1957	1957	1957	1
346	20240104	133000	78527738	1945	1945	1945	1945	0
347	20240104	132900	78527738	1945	1945	1945	1945	0
348	20240104	132800	78527738	1945	1945	1945	1945	1
349	20240104	132700	78525793	1958	1958	1958	1958	91
350	20240104	132600	78347615	1958	1950	1958	1945	2606
351	20240104	132500	73276635	1959	1959	1959	1959	0
352	20240104	132400	73276635	1959	1959	1959	1959	0
353	20240104	132300	73276635	1959	1959	1959	1959	92
354	20240104	132200	73096407	1959	1959	1959	1959	47
355	20240104	132100	73004334	1960	1960	1960	1960	6
356	20240104	132000	72992574	1959	1959	1960	1959	189
357	20240104	131900	72622232	1955	1959	1959	1955	92
358	20240104	131800	72442008	1959	1959	1959	1959	15
359	20240104	131700	72412623	1959	1959	1959	1959	0
360	20240104	131600	72412623	1959	1959	1959	1959	0
361	20240104	131500	72412623	1959	1958	1960	1958	94
362	20240104	131400	72228478	1947	1947	1947	1947	0
363	20240104	131300	72228478	1947	1947	1947	1947	0
364	20240104	131200	72228478	1947	1947	1947	1947	0
365	20240104	131100	72228478	1947	1947	1947	1947	0
366	20240104	131000	72228478	1947	1959	1960	1947	16
367	20240104	130900	72197133	1960	1960	1960	1960	60
368	20240104	130800	72079533	1960	1960	1960	1960	202
369	20240104	130700	71683613	1960	1960	1960	1960	0
370	20240104	130600	71683613	1960	1960	1960	1960	0
371	20240104	130500	71683613	1960	1960	1960	1960	0
372	20240104	130400	71683613	1960	1960	1960	1960	92
373	20240104	130300	71503293	1960	1960	1960	1960	0
374	20240104	130200	71503293	1960	1960	1960	1960	15
375	20240104	130100	71473893	1950	1950	1950	1950	1
376	20240104	130000	71471943	1959	1960	1960	1959	135
377	20240104	125900	71207386	1960	1960	1960	1960	30
378	20240104	125800	71148586	1960	1960	1960	1960	92
379	20240104	125700	70968266	1959	1959	1959	1959	292
380	20240104	125600	70396238	1959	1959	1959	1959	91
381	20240104	125500	70217969	1959	1959	1959	1959	0
382	20240104	125400	70217969	1959	1959	1959	1959	15
383	20240104	125300	70188584	1959	1959	1959	1959	3
384	20240104	125200	70182707	1947	1947	1947	1947	1
385	20240104	125100	70180760	1960	1960	1960	1960	0
386	20240104	125000	70180760	1960	1960	1960	1960	0
387	20240104	124900	70180760	1960	1960	1960	1960	92
388	20240104	124800	70000440	1960	1960	1960	1960	0
389	20240104	124700	70000440	1960	1960	1960	1960	0
390	20240104	124600	70000440	1960	1960	1960	1960	15
391	20240104	124500	69971040	1960	1959	1960	1959	103
392	20240104	124400	69769252	1959	1959	1959	1959	0
393	20240104	124300	69769252	1959	1945	1959	1945	92
394	20240104	124200	69590208	1959	1959	1959	1959	1
395	20240104	124100	69588249	1945	1959	1959	1945	186
396	20240104	124000	69224113	1959	1947	1960	1947	3024
397	20240104	123900	63325669	1938	1938	1938	1938	0
398	20240104	123800	63325669	1938	1938	1938	1938	0
399	20240104	123700	63325669	1938	1938	1938	1938	0
400	20240104	123600	63325669	1938	1938	1938	1938	0
401	20240104	123500	63325669	1938	1938	1938	1938	2
402	20240104	123400	63321793	1938	1937	1938	1937	93
403	20240104	123300	63141560	1937	1937	1937	1937	0
404	20240104	123200	63141560	1937	1937	1937	1937	59
405	20240104	123100	63027277	1937	1937	1937	1937	0
406	20240104	123000	63027277	1937	1937	1937	1937	80
407	20240104	122900	62872317	1937	1937	1937	1937	12
408	20240104	122800	62849073	1937	1937	1937	1937	0
409	20240104	122700	62849073	1937	1937	1937	1937	91
410	20240104	122600	62672806	1936	1936	1936	1936	0
411	20240104	122500	62672806	1936	1936	1936	1936	1
412	20240104	122400	62670870	1946	1946	1946	1946	0
413	20240104	122300	62670870	1946	1946	1946	1946	0
414	20240104	122200	62670870	1946	1946	1946	1946	92
415	20240104	122100	62491838	1946	1946	1946	1946	0
416	20240104	122000	62491838	1946	1946	1946	1946	5
417	20240104	121900	62482108	1936	1937	1937	1936	102
418	20240104	121800	62284544	1936	1936	1936	1936	0
419	20240104	121700	62284544	1936	1936	1936	1936	0
420	20240104	121600	62284544	1936	1936	1936	1936	1
421	20240104	121500	62282608	1946	1946	1946	1946	5
422	20240104	121400	62272878	1944	1944	1944	1944	92
423	20240104	121300	62094030	1944	1944	1944	1944	15
424	20240104	121200	62064870	1935	1935	1935	1935	0
425	20240104	121100	62064870	1935	1937	1937	1935	501
426	20240104	121000	61095372	1948	1948	1948	1948	92
427	20240104	120900	60916156	1948	1948	1948	1948	50
428	20240104	120800	60818756	1948	1948	1948	1948	30
429	20240104	120700	60760316	1949	1940	1949	1940	202
430	20240104	120600	60367547	1948	1948	1948	1948	1
431	20240104	120500	60365599	1936	1940	1940	1936	30
432	20240104	120400	60307457	1949	1949	1949	1949	0
433	20240104	120300	60307457	1949	1949	1949	1949	122
434	20240104	120200	60069679	1949	1949	1949	1949	0
435	20240104	120100	60069679	1949	1949	1949	1949	1
436	20240104	120000	60067730	1942	1942	1942	1942	0
437	20240104	115900	60067730	1942	1942	1942	1942	93
438	20240104	115800	59887124	1942	1942	1942	1942	0
439	20240104	115700	59887124	1942	1944	1944	1942	93
440	20240104	115600	59706334	1950	1950	1950	1950	0
441	20240104	115500	59706334	1950	1949	1950	1949	92
442	20240104	115400	59526986	1950	1944	1950	1944	742
443	20240104	115300	58080560	1944	1944	1944	1944	0
444	20240104	115200	58080560	1944	1944	1944	1944	0
445	20240104	115100	58080560	1944	1944	1944	1944	92
446	20240104	115000	57901712	1944	1944	1944	1944	0
447	20240104	114900	57901712	1944	1944	1944	1944	1
448	20240104	114800	57899768	1935	1935	1935	1935	1
449	20240104	114700	57897833	1935	1935	1935	1935	0
450	20240104	114600	57897833	1935	1935	1935	1935	226
451	20240104	114500	57460523	1935	1935	1935	1935	234
452	20240104	114400	57007733	1944	1944	1944	1944	92
453	20240104	114300	56828885	1944	1941	1944	1935	1074
454	20240104	114200	54749461	1939	1939	1939	1939	0
455	20240104	114100	54749461	1939	1939	1939	1939	0
456	20240104	114000	54749461	1939	1939	1939	1939	0
457	20240104	113900	54749461	1939	1939	1939	1939	2
458	20240104	113800	54745583	1944	1948	1948	1944	94
459	20240104	113700	54562479	1948	1948	1948	1948	91
460	20240104	113600	54385211	1942	1942	1942	1942	0
461	20240104	113500	54385211	1942	1942	1942	1942	0
462	20240104	113400	54385211	1942	1942	1942	1942	0
463	20240104	113300	54385211	1942	1942	1942	1942	0
464	20240104	113200	54385211	1942	1942	1942	1942	1
465	20240104	113100	54383269	1942	1942	1942	1942	0
466	20240104	113000	54383269	1942	1942	1942	1942	1
467	20240104	112900	54381327	1950	1950	1950	1950	0
468	20240104	112800	54381327	1950	1949	1950	1949	91
469	20240104	112700	54203887	1951	1951	1951	1951	0
470	20240104	112600	54203887	1951	1952	1952	1951	134
471	20240104	112500	53942320	1950	1950	1950	1950	51
472	20240104	112400	53842870	1951	1951	1951	1951	90
473	20240104	112300	53667280	1945	1945	1945	1945	0
474	20240104	112200	53667280	1945	1945	1945	1945	0
475	20240104	112100	53667280	1945	1945	1945	1945	2
476	20240104	112000	53663390	1944	1944	1944	1944	1
477	20240104	111900	53661446	1939	1939	1939	1939	0
478	20240104	111800	53661446	1939	1939	1939	1939	0
479	20240104	111700	53661446	1939	1943	1943	1939	72
480	20240104	111600	53521709	1941	1941	1941	1941	0
481	20240104	111500	53521709	1941	1941	1941	1941	1
482	20240104	111400	53519768	1940	1940	1940	1940	0
483	20240104	111300	53519768	1940	1940	1940	1940	61
484	20240104	111200	53401428	1940	1944	1944	1940	14
485	20240104	111100	53374264	1951	1951	1951	1951	0
486	20240104	111000	53374264	1951	1951	1953	1951	261
487	20240104	110900	52864779	1949	1949	1949	1949	13
488	20240104	110800	52839442	1941	1941	1941	1941	0
489	20240104	110700	52839442	1941	1941	1941	1941	0
490	20240104	110600	52839442	1941	1941	1941	1941	0
491	20240104	110500	52839442	1941	1941	1941	1941	0
492	20240104	110400	52839442	1941	1941	1941	1941	0
493	20240104	110300	52839442	1941	1941	1941	1941	3
494	20240104	110200	52833619	1940	1940	1940	1940	0
495	20240104	110100	52833619	1940	1939	1940	1939	58
496	20240104	110000	52721151	1940	1942	1942	1940	475
497	20240104	105900	51799176	1943	1945	1945	1943	464
498	20240104	105800	50897606	1946	1947	1947	1946	105
499	20240104	105700	50693184	1947	1947	1947	1947	18
500	20240104	105600	50658138	1948	1948	1948	1948	0
501	20240104	105500	50658138	1948	1948	1948	1948	0
502	20240104	105400	50658138	1948	1948	1948	1948	98
503	20240104	105300	50467234	1952	1952	1952	1951	279
504	20240104	105200	49922798	1952	1954	1954	1952	2
505	20240104	105100	49918892	1943	1943	1943	1943	0
506	20240104	105000	49918892	1943	1943	1943	1943	0
507	20240104	104900	49918892	1943	1945	1945	1943	128
508	20240104	104800	49670170	1954	1954	1954	1954	0
509	20240104	104700	49670170	1954	1954	1954	1954	0
510	20240104	104600	49670170	1954	1954	1954	1954	92
511	20240104	104500	49490402	1954	1945	1954	1945	3
512	20240104	104400	49484558	1944	1944	1944	1944	0
513	20240104	104300	49484558	1944	1944	1944	1944	92
514	20240104	104200	49305710	1944	1945	1945	1944	137
515	20240104	104100	49039381	1945	1945	1945	1945	0
516	20240104	104000	49039381	1945	1945	1945	1945	0
517	20240104	103900	49039381	1945	1956	1956	1945	244
518	20240104	103800	48563789	1956	1956	1956	1956	0
519	20240104	103700	48563789	1956	1956	1956	1956	1
520	20240104	103600	48561833	1945	1945	1945	1945	2
521	20240104	103500	48557943	1956	1956	1956	1956	92
522	20240104	103400	48377991	1956	1956	1956	1956	0
523	20240104	103300	48377991	1956	1956	1956	1956	0
524	20240104	103200	48377991	1956	1956	1956	1956	263
525	20240104	103100	47863563	1956	1956	1956	1956	92
526	20240104	103000	47683611	1956	1956	1956	1956	0
527	20240104	102900	47683611	1956	1956	1956	1956	0
528	20240104	102800	47683611	1956	1956	1956	1956	7
529	20240104	102700	47669919	1956	1956	1956	1956	93
530	20240104	102600	47488011	1944	1956	1956	1943	103
531	20240104	102500	47287769	1943	1943	1943	1943	114
532	20240104	102400	47066267	1956	1956	1956	1956	91
533	20240104	102300	46888271	1956	1956	1956	1956	0
534	20240104	102200	46888271	1956	1956	1956	1956	2
535	20240104	102100	46884359	1956	1946	1956	1946	235
536	20240104	102000	46426909	1946	1955	1955	1946	250
537	20240104	101900	45939581	1955	1955	1955	1955	0
538	20240104	101800	45939581	1955	1955	1955	1955	2
539	20240104	101700	45935671	1943	1943	1943	1943	2
540	20240104	101600	45931785	1944	1955	1955	1944	424
541	20240104	101500	45103712	1956	1956	1956	1956	450
542	20240104	101400	44223512	1956	1956	1956	1956	0
543	20240104	101300	44223512	1956	1956	1956	1956	0
544	20240104	101200	44223512	1956	1944	1956	1944	1556
545	20240104	101100	41186948	1948	1948	1948	1948	0
546	20240104	101000	41186948	1948	1944	1948	1944	160
547	20240104	100900	40875888	1943	1944	1944	1943	792
548	20240104	100800	39336914	1944	1944	1944	1944	2
549	20240104	100700	39333026	1945	1945	1945	1945	128
550	20240104	100600	39084066	1943	1943	1943	1943	0
551	20240104	100500	39084066	1943	1943	1943	1943	0
552	20240104	100400	39084066	1943	1944	1944	1943	422
553	20240104	100300	38264104	1944	1949	1949	1944	91
554	20240104	100200	38087150	1944	1944	1944	1944	92
555	20240104	100100	37908302	1943	1942	1943	1942	1731
556	20240104	100000	34545406	1941	1941	1941	1941	0
557	20240104	095900	34545406	1941	1942	1942	1941	185
558	20240104	095800	34186138	1935	1935	1935	1935	0
559	20240104	095700	34186138	1935	1935	1935	1935	0
560	20240104	095600	34186138	1935	1935	1935	1935	0
561	20240104	095500	34186138	1935	1935	1935	1935	0
562	20240104	095400	34186138	1935	1935	1935	1935	18
563	20240104	095300	34151308	1933	1933	1933	1933	177
564	20240104	095200	33809167	1933	1933	1933	1933	0
565	20240104	095100	33809167	1933	1933	1933	1933	0
566	20240104	095000	33809167	1933	1933	1933	1933	2
567	20240104	094900	33805301	1935	1934	1935	1933	1384
568	20240104	094800	31127877	1934	1934	1934	1934	517
569	20240104	094700	30127999	1934	1935	1935	1934	903
570	20240104	094600	28381505	1934	1934	1934	1934	1
571	20240104	094500	28379571	1934	1936	1936	1934	202
572	20240104	094400	27988717	1933	1933	1933	1933	0
573	20240104	094300	27988717	1933	1933	1933	1933	0
574	20240104	094200	27988717	1933	1933	1933	1933	30
575	20240104	094100	27930727	1933	1938	1938	1933	1089
576	20240104	094000	25824858	1942	1942	1942	1942	0
577	20240104	093900	25824858	1942	1942	1942	1942	0
578	20240104	093800	25824858	1942	1943	1943	1942	112
579	20240104	093700	25607252	1943	1943	1943	1943	1
580	20240104	093600	25605309	1938	1937	1938	1937	461
581	20240104	093500	24711994	1938	1941	1941	1938	14
582	20240104	093400	24684856	1943	1944	1944	1943	109
583	20240104	093300	24472961	1944	1944	1944	1944	12
584	20240104	093200	24449633	1943	1943	1943	1943	21
585	20240104	093100	24408830	1943	1943	1943	1943	10
586	20240104	093000	24389400	1943	1943	1943	1943	92
587	20240104	092900	24210644	1944	1945	1945	1944	82
588	20240104	092800	24051226	1945	1945	1945	1945	1
589	20240104	092700	24049281	1946	1946	1946	1946	0
590	20240104	092600	24049281	1946	1946	1946	1946	92
591	20240104	092500	23870249	1946	1947	1947	1946	47
592	20240104	092400	23778777	1947	1950	1950	1947	27
593	20240104	092300	23726187	1948	1948	1948	1948	156
594	20240104	092200	23422299	1950	1950	1950	1950	92
595	20240104	092100	23242899	1950	1950	1950	1950	1
596	20240104	092000	23240949	1944	1944	1944	1944	0
597	20240104	091900	23240949	1944	1950	1950	1944	932
598	20240104	091800	21427428	1950	1953	1953	1950	68
599	20240104	091700	21294821	1954	1961	1961	1954	162
600	20240104	091600	20977844	1961	1961	1961	1961	0
601	20240104	091500	20977844	1961	1961	1961	1961	92
602	20240104	091400	20797432	1961	1961	1961	1952	19
603	20240104	091300	20760290	1950	1950	1950	1950	0
604	20240104	091200	20760290	1950	1950	1950	1950	40
605	20240104	091100	20682290	1962	1945	1962	1945	12
606	20240104	091000	20658933	1962	1962	1962	1962	3
607	20240104	090900	20653047	1962	1962	1962	1962	1
608	20240104	090800	20651085	1962	1945	1962	1945	120
609	20240104	090700	20415968	1962	1953	1962	1935	611
610	20240104	090600	19222676	1956	1956	1956	1956	1
611	20240104	090500	19220720	1956	1965	1968	1956	753
612	20240104	090400	17746810	1968	1950	1999	1949	4335
613	20240104	090300	9228925	1949	1949	1949	1949	94
614	20240104	090200	9045719	1944	1944	1944	1944	0
615	20240104	090100	9045719	1944	1944	1944	1944	141
616	20240104	090000	8771615	1950	1935	1950	1933	3604