KissMeData/187660/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203400	159288504	1951	1951	1951	1951	891
3	20240103	203300	159288504	1951	1951	1951	1951	0
4	20240103	203200	159288504	1951	1951	1951	1951	0
5	20240103	203100	159288504	1951	1951	1951	1951	0
6	20240103	203000	159288504	1951	1951	1951	1951	0
7	20240103	202900	159288504	1951	1951	1951	1951	0
8	20240103	202800	159288504	1951	1951	1951	1951	0
9	20240103	202700	159288504	1951	1951	1951	1951	0
10	20240103	202600	159288504	1951	1951	1951	1951	0
11	20240103	202500	159288504	1951	1951	1951	1951	0
12	20240103	202400	159288504	1951	1951	1951	1951	0
13	20240103	202300	159288504	1951	1951	1951	1951	0
14	20240103	202200	159288504	1951	1951	1951	1951	0
15	20240103	202100	159288504	1951	1951	1951	1951	0
16	20240103	202000	159288504	1951	1951	1951	1951	0
17	20240103	201900	159288504	1951	1951	1951	1951	0
18	20240103	201800	159288504	1951	1951	1951	1951	0
19	20240103	201700	159288504	1951	1951	1951	1951	0
20	20240103	201600	159288504	1951	1951	1951	1951	0
21	20240103	201500	159288504	1951	1951	1951	1951	0
22	20240103	201400	159288504	1951	1951	1951	1951	0
23	20240103	201300	159288504	1951	1951	1951	1951	0
24	20240103	201200	159288504	1951	1951	1951	1951	0
25	20240103	201100	159288504	1951	1951	1951	1951	0
26	20240103	201000	159288504	1951	1951	1951	1951	0
27	20240103	200900	159288504	1951	1951	1951	1951	0
28	20240103	200800	159288504	1951	1951	1951	1951	0
29	20240103	200700	159288504	1951	1951	1951	1951	0
30	20240103	200600	159288504	1951	1951	1951	1951	0
31	20240103	200500	159288504	1951	1951	1951	1951	0
32	20240103	200400	159288504	1951	1951	1951	1951	891
33	20240103	200300	159288504	1951	1951	1951	1951	0
34	20240103	200200	159288504	1951	1951	1951	1951	0
35	20240103	200100	159288504	1951	1951	1951	1951	0
36	20240103	200000	159288504	1951	1951	1951	1951	0
37	20240103	195900	159288504	1951	1951	1951	1951	0
38	20240103	195800	159288504	1951	1951	1951	1951	0
39	20240103	195700	159288504	1951	1951	1951	1951	0
40	20240103	195600	159288504	1951	1951	1951	1951	0
41	20240103	195500	159288504	1951	1951	1951	1951	0
42	20240103	195400	159288504	1951	1951	1951	1951	0
43	20240103	195300	159288504	1951	1951	1951	1951	0
44	20240103	195200	159288504	1951	1951	1951	1951	0
45	20240103	195100	159288504	1951	1951	1951	1951	0
46	20240103	195000	159288504	1951	1951	1951	1951	0
47	20240103	194900	159288504	1951	1951	1951	1951	0
48	20240103	194800	159288504	1951	1951	1951	1951	0
49	20240103	194700	159288504	1951	1951	1951	1951	0
50	20240103	194600	159288504	1951	1951	1951	1951	0
51	20240103	194500	159288504	1951	1951	1951	1951	0
52	20240103	194400	159288504	1951	1951	1951	1951	0
53	20240103	194300	159288504	1951	1951	1951	1951	0
54	20240103	194200	159288504	1951	1951	1951	1951	0
55	20240103	194100	159288504	1951	1951	1951	1951	0
56	20240103	194000	159288504	1951	1951	1951	1951	0
57	20240103	193900	159288504	1951	1951	1951	1951	0
58	20240103	193800	159288504	1951	1951	1951	1951	0
59	20240103	193700	159288504	1951	1951	1951	1951	0
60	20240103	193600	159288504	1951	1951	1951	1951	0
61	20240103	193500	159288504	1951	1951	1951	1951	0
62	20240103	193400	159288504	1951	1951	1951	1951	891
63	20240103	193300	159288504	1951	1951	1951	1951	0
64	20240103	193200	159288504	1951	1951	1951	1951	0
65	20240103	193100	159288504	1951	1951	1951	1951	0
66	20240103	193000	159288504	1951	1951	1951	1951	0
67	20240103	192900	159288504	1951	1951	1951	1951	0
68	20240103	192800	159288504	1951	1951	1951	1951	0
69	20240103	192700	159288504	1951	1951	1951	1951	0
70	20240103	192600	159288504	1951	1951	1951	1951	0
71	20240103	192500	159288504	1951	1951	1951	1951	0
72	20240103	192400	159288504	1951	1951	1951	1951	0
73	20240103	192300	159288504	1951	1951	1951	1951	0
74	20240103	192200	159288504	1951	1951	1951	1951	0
75	20240103	192100	159288504	1951	1951	1951	1951	0
76	20240103	192000	159288504	1951	1951	1951	1951	0
77	20240103	191900	159288504	1951	1951	1951	1951	0
78	20240103	191800	159288504	1951	1951	1951	1951	0
79	20240103	191700	159288504	1951	1951	1951	1951	0
80	20240103	191600	159288504	1951	1951	1951	1951	0
81	20240103	191500	159288504	1951	1951	1951	1951	0
82	20240103	191400	159288504	1951	1951	1951	1951	0
83	20240103	191300	159288504	1951	1951	1951	1951	0
84	20240103	191200	159288504	1951	1951	1951	1951	0
85	20240103	191100	159288504	1951	1951	1951	1951	0
86	20240103	191000	159288504	1951	1951	1951	1951	0
87	20240103	190900	159288504	1951	1951	1951	1951	0
88	20240103	190800	159288504	1951	1951	1951	1951	0
89	20240103	190700	159288504	1951	1951	1951	1951	0
90	20240103	190600	159288504	1951	1951	1951	1951	0
91	20240103	190500	159288504	1951	1951	1951	1951	0
92	20240103	190400	159288504	1951	1951	1951	1951	891
93	20240103	190300	159288504	1951	1951	1951	1951	0
94	20240103	190200	159288504	1951	1951	1951	1951	0
95	20240103	190100	159288504	1951	1951	1951	1951	0
96	20240103	190000	159288504	1951	1951	1951	1951	0
97	20240103	185900	159288504	1951	1951	1951	1951	0
98	20240103	185800	159288504	1951	1951	1951	1951	0
99	20240103	185700	159288504	1951	1951	1951	1951	0
100	20240103	185600	159288504	1951	1951	1951	1951	0
101	20240103	185500	159288504	1951	1951	1951	1951	0
102	20240103	185400	159288504	1951	1951	1951	1951	0
103	20240103	185300	159288504	1951	1951	1951	1951	0
104	20240103	185200	159288504	1951	1951	1951	1951	0
105	20240103	185100	159288504	1951	1951	1951	1951	0
106	20240103	185000	159288504	1951	1951	1951	1951	0
107	20240103	184900	159288504	1951	1951	1951	1951	0
108	20240103	184800	159288504	1951	1951	1951	1951	0
109	20240103	184700	159288504	1951	1951	1951	1951	0
110	20240103	184600	159288504	1951	1951	1951	1951	0
111	20240103	184500	159288504	1951	1951	1951	1951	0
112	20240103	184400	159288504	1951	1951	1951	1951	0
113	20240103	184300	159288504	1951	1951	1951	1951	0
114	20240103	184200	159288504	1951	1951	1951	1951	0
115	20240103	184100	159288504	1951	1951	1951	1951	0
116	20240103	184000	159288504	1951	1951	1951	1951	0
117	20240103	183900	159288504	1951	1951	1951	1951	0
118	20240103	183800	159288504	1951	1951	1951	1951	0
119	20240103	183700	159288504	1951	1951	1951	1951	0
120	20240103	183600	159288504	1951	1951	1951	1951	0
121	20240103	183500	159288504	1951	1951	1951	1951	0
122	20240103	183400	159288504	1951	1951	1951	1951	891
123	20240103	183300	159288504	1951	1951	1951	1951	0
124	20240103	183200	159288504	1951	1951	1951	1951	0
125	20240103	183100	159288504	1951	1951	1951	1951	0
126	20240103	183000	159288504	1951	1951	1951	1951	0
127	20240103	182900	159288504	1951	1951	1951	1951	0
128	20240103	182800	159288504	1951	1951	1951	1951	0
129	20240103	182700	159288504	1951	1951	1951	1951	0
130	20240103	182600	159288504	1951	1951	1951	1951	0
131	20240103	182500	159288504	1951	1951	1951	1951	0
132	20240103	182400	159288504	1951	1951	1951	1951	0
133	20240103	182300	159288504	1951	1951	1951	1951	0
134	20240103	182200	159288504	1951	1951	1951	1951	0
135	20240103	182100	159288504	1951	1951	1951	1951	0
136	20240103	182000	159288504	1951	1951	1951	1951	0
137	20240103	181900	159288504	1951	1951	1951	1951	0
138	20240103	181800	159288504	1951	1951	1951	1951	0
139	20240103	181700	159288504	1951	1951	1951	1951	0
140	20240103	181600	159288504	1951	1951	1951	1951	0
141	20240103	181500	159288504	1951	1951	1951	1951	0
142	20240103	181400	159288504	1951	1951	1951	1951	0
143	20240103	181300	159288504	1951	1951	1951	1951	0
144	20240103	181200	159288504	1951	1951	1951	1951	0
145	20240103	181100	159288504	1951	1951	1951	1951	0
146	20240103	181000	159288504	1951	1951	1951	1951	0
147	20240103	180900	159288504	1951	1951	1951	1951	0
148	20240103	180800	159288504	1951	1951	1951	1951	0
149	20240103	180700	159288504	1951	1951	1951	1951	0
150	20240103	180600	159288504	1951	1951	1951	1951	0
151	20240103	180500	159288504	1951	1951	1951	1951	0
152	20240103	180400	159288504	1951	1951	1951	1951	891
153	20240103	180300	159288504	1951	1951	1951	1951	0
154	20240103	180200	159288504	1951	1951	1951	1951	0
155	20240103	180100	159288504	1951	1951	1951	1951	0
156	20240103	180000	159288504	1951	1951	1951	1951	0
157	20240103	175900	159288504	1951	1951	1951	1951	0
158	20240103	175800	159288504	1951	1951	1951	1951	0
159	20240103	175700	159288504	1951	1951	1951	1951	0
160	20240103	175600	159288504	1951	1951	1951	1951	0
161	20240103	175500	159288504	1951	1951	1951	1951	0
162	20240103	175400	159288504	1951	1951	1951	1951	0
163	20240103	175300	159288504	1951	1951	1951	1951	0
164	20240103	175200	159288504	1951	1951	1951	1951	0
165	20240103	175100	159288504	1951	1951	1951	1951	0
166	20240103	175000	159288504	1951	1951	1951	1951	0
167	20240103	174900	159288504	1951	1951	1951	1951	0
168	20240103	174800	159288504	1951	1951	1951	1951	0
169	20240103	174700	159288504	1951	1951	1951	1951	0
170	20240103	174600	159288504	1951	1951	1951	1951	0
171	20240103	174500	159288504	1951	1951	1951	1951	0
172	20240103	174400	159288504	1951	1951	1951	1951	0
173	20240103	174300	159288504	1951	1951	1951	1951	0
174	20240103	174200	159288504	1951	1951	1951	1951	0
175	20240103	174100	159288504	1951	1951	1951	1951	0
176	20240103	174000	159288504	1951	1951	1951	1951	0
177	20240103	173900	159288504	1951	1951	1951	1951	0
178	20240103	173800	159288504	1951	1951	1951	1951	0
179	20240103	173700	159288504	1951	1951	1951	1951	0
180	20240103	173600	159288504	1951	1951	1951	1951	0
181	20240103	173500	159288504	1951	1951	1951	1951	0
182	20240103	173400	159288504	1951	1951	1951	1951	891
183	20240103	173300	159288504	1951	1951	1951	1951	0
184	20240103	173200	159288504	1951	1951	1951	1951	0
185	20240103	173100	159288504	1951	1951	1951	1951	0
186	20240103	173000	159288504	1951	1951	1951	1951	0
187	20240103	172900	159288504	1951	1951	1951	1951	0
188	20240103	172800	159288504	1951	1951	1951	1951	0
189	20240103	172700	159288504	1951	1951	1951	1951	0
190	20240103	172600	159288504	1951	1951	1951	1951	0
191	20240103	172500	159288504	1951	1951	1951	1951	0
192	20240103	172400	159288504	1951	1951	1951	1951	0
193	20240103	172300	159288504	1951	1951	1951	1951	0
194	20240103	172200	159288504	1951	1951	1951	1951	0
195	20240103	172100	159288504	1951	1951	1951	1951	0
196	20240103	172000	159288504	1951	1951	1951	1951	0
197	20240103	171900	159288504	1951	1951	1951	1951	0
198	20240103	171800	159288504	1951	1951	1951	1951	0
199	20240103	171700	159288504	1951	1951	1951	1951	0
200	20240103	171600	159288504	1951	1951	1951	1951	0
201	20240103	171500	159288504	1951	1951	1951	1951	0
202	20240103	171400	159288504	1951	1951	1951	1951	0
203	20240103	171300	159288504	1951	1951	1951	1951	0
204	20240103	171200	159288504	1951	1951	1951	1951	0
205	20240103	171100	159288504	1951	1951	1951	1951	0
206	20240103	171000	159288504	1951	1951	1951	1951	0
207	20240103	170900	159288504	1951	1951	1951	1951	0
208	20240103	170800	159288504	1951	1951	1951	1951	0
209	20240103	170700	159288504	1951	1951	1951	1951	0
210	20240103	170600	159288504	1951	1951	1951	1951	0
211	20240103	170500	159288504	1951	1951	1951	1951	0
212	20240103	170400	159288504	1951	1951	1951	1951	891
213	20240103	170300	159288504	1951	1951	1951	1951	0
214	20240103	170200	159288504	1951	1951	1951	1951	0
215	20240103	170100	159288504	1951	1951	1951	1951	0
216	20240103	170000	159288504	1951	1951	1951	1951	0
217	20240103	165900	159288504	1951	1951	1951	1951	0
218	20240103	165800	159288504	1951	1951	1951	1951	0
219	20240103	165700	159288504	1951	1951	1951	1951	0
220	20240103	165600	159288504	1951	1951	1951	1951	0
221	20240103	165500	159288504	1951	1951	1951	1951	0
222	20240103	165400	159288504	1951	1951	1951	1951	0
223	20240103	165300	159288504	1951	1951	1951	1951	0
224	20240103	165200	159288504	1951	1951	1951	1951	0
225	20240103	165100	159288504	1951	1951	1951	1951	0
226	20240103	165000	159288504	1951	1951	1951	1951	0
227	20240103	164900	159288504	1951	1951	1951	1951	0
228	20240103	164800	159288504	1951	1951	1951	1951	0
229	20240103	164700	159288504	1951	1951	1951	1951	0
230	20240103	164600	159288504	1951	1951	1951	1951	0
231	20240103	164500	159288504	1951	1951	1951	1951	0
232	20240103	164400	159288504	1951	1951	1951	1951	0
233	20240103	164300	159288504	1951	1951	1951	1951	0
234	20240103	164200	159288504	1951	1951	1951	1951	0
235	20240103	164100	159288504	1951	1951	1951	1951	0
236	20240103	164000	159288504	1951	1951	1951	1951	0
237	20240103	163900	159288504	1951	1951	1951	1951	0
238	20240103	163800	159288504	1951	1951	1951	1951	0
239	20240103	163700	159288504	1951	1951	1951	1951	0
240	20240103	163600	159288504	1951	1951	1951	1951	0
241	20240103	163500	159288504	1951	1951	1951	1951	0
242	20240103	163400	159288504	1951	1951	1951	1951	891
243	20240103	163300	159288504	1951	1951	1951	1951	0
244	20240103	163200	159288504	1951	1951	1951	1951	0
245	20240103	163100	159288504	1951	1951	1951	1951	0
246	20240103	163000	159288504	1951	1951	1951	1951	0
247	20240103	162900	159288504	1951	1951	1951	1951	0
248	20240103	162800	159288504	1951	1951	1951	1951	0
249	20240103	162700	159288504	1951	1951	1951	1951	0
250	20240103	162600	159288504	1951	1951	1951	1951	0
251	20240103	162500	159288504	1951	1951	1951	1951	0
252	20240103	162400	159288504	1951	1951	1951	1951	0
253	20240103	162300	159288504	1951	1951	1951	1951	0
254	20240103	162200	159288504	1951	1951	1951	1951	0
255	20240103	162100	159288504	1951	1951	1951	1951	0
256	20240103	162000	159288504	1951	1951	1951	1951	0
257	20240103	161900	159288504	1951	1951	1951	1951	0
258	20240103	161800	159288504	1951	1951	1951	1951	0
259	20240103	161700	159288504	1951	1951	1951	1951	0
260	20240103	161600	159288504	1951	1951	1951	1951	0
261	20240103	161500	159288504	1951	1951	1951	1951	0
262	20240103	161400	159288504	1951	1951	1951	1951	0
263	20240103	161300	159288504	1951	1951	1951	1951	0
264	20240103	161200	159288504	1951	1951	1951	1951	0
265	20240103	161100	159288504	1951	1951	1951	1951	0
266	20240103	161000	159288504	1951	1951	1951	1951	0
267	20240103	160900	159288504	1951	1951	1951	1951	0
268	20240103	160800	159288504	1951	1951	1951	1951	0
269	20240103	160700	159288504	1951	1951	1951	1951	0
270	20240103	160600	159288504	1951	1951	1951	1951	0
271	20240103	160500	159288504	1951	1951	1951	1951	0
272	20240103	160400	159288504	1951	1951	1951	1951	891
273	20240103	160300	159288504	1951	1951	1951	1951	0
274	20240103	160200	159288504	1951	1951	1951	1951	0
275	20240103	160100	159288504	1951	1951	1951	1951	0
276	20240103	160000	159288504	1951	1951	1951	1951	0
277	20240103	155900	159288504	1951	1951	1951	1951	0
278	20240103	155800	159288504	1951	1951	1951	1951	0
279	20240103	155700	159288504	1951	1951	1951	1951	0
280	20240103	155600	159288504	1951	1951	1951	1951	0
281	20240103	155500	159288504	1951	1951	1951	1951	0
282	20240103	155400	159288504	1951	1951	1951	1951	0
283	20240103	155300	159288504	1951	1951	1951	1951	0
284	20240103	155200	159288504	1951	1951	1951	1951	0
285	20240103	155100	159288504	1951	1951	1951	1951	0
286	20240103	155000	159288504	1951	1951	1951	1951	0
287	20240103	154900	159288504	1951	1951	1951	1951	0
288	20240103	154800	159288504	1951	1951	1951	1951	0
289	20240103	154700	159288504	1951	1951	1951	1951	0
290	20240103	154600	159288504	1951	1951	1951	1951	0
291	20240103	154500	159288504	1951	1951	1951	1951	0
292	20240103	154400	159288504	1951	1951	1951	1951	0
293	20240103	154300	159288504	1951	1951	1951	1951	0
294	20240103	154200	159288504	1951	1951	1951	1951	0
295	20240103	154100	159288504	1951	1951	1951	1951	0
296	20240103	154000	159288504	1951	1951	1951	1951	0
297	20240103	153900	159288504	1951	1951	1951	1951	0
298	20240103	153800	159288504	1951	1951	1951	1951	0
299	20240103	153700	159288504	1951	1951	1951	1951	0
300	20240103	153600	159288504	1951	1951	1951	1951	0
301	20240103	153500	159288504	1951	1951	1951	1951	0
302	20240103	153400	159288504	1951	1951	1951	1951	891
303	20240103	153300	159288504	1951	1951	1951	1951	0
304	20240103	153200	159288504	1951	1951	1951	1951	0
305	20240103	153100	159288504	1951	1951	1951	1951	0
306	20240103	153000	159288504	1951	1951	1951	1951	891
307	20240103	152900	157550163	1951	1951	1951	1951	0
308	20240103	152800	157550163	1951	1951	1951	1951	0
309	20240103	152700	157550163	1951	1951	1951	1951	0
310	20240103	152600	157550163	1951	1951	1951	1951	0
311	20240103	152500	157550163	1951	1951	1951	1951	0
312	20240103	152400	157550163	1951	1951	1951	1951	0
313	20240103	152300	157550163	1951	1951	1951	1951	0
314	20240103	152200	157550163	1951	1951	1951	1951	0
315	20240103	152100	157550163	1951	1951	1951	1951	0
316	20240103	152000	157550163	1951	1951	1951	1951	0
317	20240103	151900	157550163	1951	1951	1951	1951	2
318	20240103	151800	157546261	1952	1952	1952	1952	1
319	20240103	151700	157544309	1952	1942	1952	1942	2697
320	20240103	151600	152306677	1947	1944	1947	1944	21
321	20240103	151500	152265850	1942	1941	1944	1941	62
322	20240103	151400	152145438	1941	1942	1942	1941	130
323	20240103	151300	151893080	1942	1944	1944	1942	24
324	20240103	151200	151846432	1942	1942	1946	1941	205
325	20240103	151100	151448507	1941	1941	1941	1941	59
326	20240103	151000	151333988	1941	1940	1941	1940	88
327	20240103	150900	151163260	1940	1941	1941	1940	206
328	20240103	150800	150763610	1941	1941	1941	1941	369
329	20240103	150700	150047381	1941	1942	1949	1941	655
330	20240103	150600	148770968	1941	1941	1941	1940	95
331	20240103	150500	148586643	1948	1941	1948	1941	59
332	20240103	150400	148471747	1940	1946	1949	1940	4648
333	20240103	150300	139450599	1949	1950	1950	1949	1315
334	20240103	150200	136887654	1950	1951	1951	1949	26
335	20240103	150100	136836941	1949	1952	1952	1949	34
336	20240103	150000	136770597	1951	1946	1951	1946	44
337	20240103	145900	136684849	1949	1946	1949	1946	16
338	20240103	145800	136653706	1946	1946	1946	1946	5
339	20240103	145700	136643976	1946	1949	1951	1946	1066
340	20240103	145600	134564868	1946	1946	1946	1946	6
341	20240103	145500	134553192	1950	1945	1950	1945	253
342	20240103	145400	134061024	1950	1945	1950	1942	74
343	20240103	145300	133917002	1942	1942	1944	1942	586
344	20240103	145200	132778964	1940	1943	1944	1940	34
345	20240103	145100	132712916	1942	1943	1943	1942	23
346	20240103	145000	132668231	1942	1941	1942	1941	45
347	20240103	144900	132580880	1940	1941	1941	1940	63
348	20240103	144800	132458605	1941	1940	1941	1940	7
349	20240103	144700	132445020	1940	1940	1940	1940	4
350	20240103	144600	132437260	1940	1940	1940	1940	8
351	20240103	144500	132421740	1949	1948	1949	1948	2
352	20240103	144400	132417843	1939	1939	1939	1939	10
353	20240103	144300	132398453	1939	1949	1949	1939	904
354	20240103	144200	130645512	1940	1941	1950	1940	83
355	20240103	144100	130484026	1940	1942	1943	1940	16
356	20240103	144000	130452960	1941	1943	1943	1941	22
357	20240103	143900	130410220	1941	1943	1943	1941	55
358	20240103	143800	130303446	1943	1943	1943	1943	9
359	20240103	143700	130285959	1943	1942	1943	1942	19
360	20240103	143600	130249056	1944	1944	1944	1942	8
361	20240103	143500	130233508	1942	1942	1944	1942	23
362	20240103	143400	130188814	1942	1942	1942	1942	2
363	20240103	143300	130184930	1942	1942	1944	1942	13
364	20240103	143200	130159680	1942	1942	1942	1942	6
365	20240103	143100	130148028	1942	1942	1942	1942	2
366	20240103	143000	130144144	1942	1943	1951	1942	114
367	20240103	142900	129922208	1942	1943	1943	1942	22
368	20240103	142800	129879464	1942	1942	1943	1940	22
369	20240103	142700	129836737	1939	1941	1941	1939	26
370	20240103	142600	129786283	1940	1940	1941	1939	410
371	20240103	142500	128990868	1941	1940	1941	1940	15
372	20240103	142400	128961757	1941	1940	1941	1940	14
373	20240103	142300	128934595	1942	1942	1942	1940	5
374	20240103	142200	128924887	1942	1940	1942	1940	24
375	20240103	142100	128878299	1940	1940	1940	1940	5
376	20240103	142000	128868599	1940	1940	1940	1940	4
377	20240103	141900	128860839	1940	1940	1943	1940	17
378	20240103	141800	128827828	1940	1942	1943	1940	12
379	20240103	141700	128804523	1940	1940	1942	1940	67
380	20240103	141600	128674509	1942	1942	1942	1940	19
381	20240103	141500	128637613	1940	1940	1942	1940	19
382	20240103	141400	128600745	1940	1940	1940	1940	5
383	20240103	141300	128591045	1940	1941	1942	1940	21
384	20240103	141200	128550275	1940	1940	1940	1940	3
385	20240103	141100	128544455	1940	1941	1942	1940	32
386	20240103	141000	128482341	1940	1940	1940	1940	48
387	20240103	140900	128389221	1940	1940	1940	1940	22
388	20240103	140800	128346541	1940	1941	1941	1940	34
389	20240103	140700	128280553	1941	1941	1941	1940	532
390	20240103	140600	127247954	1941	1941	1941	1941	25
391	20240103	140500	127199429	1941	1941	1941	1941	235
392	20240103	140400	126743294	1941	1942	1942	1941	326
393	20240103	140300	126110220	1947	1941	1947	1941	175
394	20240103	140200	125769523	1941	1951	1951	1941	10
395	20240103	140100	125750103	1941	1941	1941	1941	1
396	20240103	140000	125748162	1941	1941	1952	1941	44
397	20240103	135900	125662432	1952	1941	1952	1941	12
398	20240103	135800	125639067	1952	1941	1952	1941	11
399	20240103	135700	125617641	1951	1941	1952	1941	24
400	20240103	135600	125570877	1951	1941	1951	1941	15
401	20240103	135500	125541673	1952	1951	1952	1941	19
402	20240103	135400	125504661	1942	1951	1952	1942	7
403	20240103	135300	125491012	1940	1949	1952	1940	58
404	20240103	135200	125378090	1952	1941	1952	1939	80
405	20240103	135100	125222178	1939	1941	1941	1939	26
406	20240103	135000	125171724	1939	1940	1941	1939	14
407	20240103	134900	125144556	1939	1940	1940	1939	52
408	20240103	134800	125043724	1940	1940	1940	1940	4
409	20240103	134700	125035964	1940	1941	1941	1940	37
410	20240103	134600	124964149	1941	1941	1941	1941	12
411	20240103	134500	124940857	1941	1941	1941	1941	3
412	20240103	134400	124935034	1941	1939	1941	1939	16
413	20240103	134300	124903990	1939	1939	1939	1939	9
414	20240103	134200	124886539	1940	1940	1940	1940	60
415	20240103	134100	124770139	1940	1940	1940	1940	2
416	20240103	134000	124766259	1940	1940	1940	1940	13
417	20240103	133900	124741039	1940	1940	1940	1940	1
418	20240103	133800	124739099	1940	1940	1940	1940	8
419	20240103	133700	124723579	1951	1940	1951	1940	4
420	20240103	133600	124715808	1940	1941	1952	1940	27
421	20240103	133500	124663367	1940	1940	1941	1939	64
422	20240103	133400	124539173	1940	1942	1942	1939	1557
423	20240103	133300	121518472	1942	1942	1942	1942	14
424	20240103	133200	121491284	1942	1942	1942	1942	0
425	20240103	133100	121491284	1942	1943	1943	1942	13
426	20240103	133000	121466035	1942	1943	1943	1942	10
427	20240103	132900	121446612	1942	1941	1943	1941	83
428	20240103	132800	121285425	1941	1941	1941	1941	1
429	20240103	132700	121283484	1941	1941	1941	1941	11
430	20240103	132600	121262133	1941	1941	1941	1941	6
431	20240103	132500	121250487	1941	1941	1942	1941	444
432	20240103	132400	120388682	1941	1941	1941	1940	1466
433	20240103	132300	117543324	1941	1941	1941	1941	1
434	20240103	132200	117541383	1942	1942	1942	1942	6
435	20240103	132100	117529731	1942	1942	1942	1942	6
436	20240103	132000	117518079	1942	1942	1942	1942	6
437	20240103	131900	117506427	1941	1944	1952	1941	14
438	20240103	131800	117479227	1942	1944	1964	1941	574
439	20240103	131700	116364421	1946	1941	1946	1941	91
440	20240103	131600	116187616	1942	1941	1942	1941	9
441	20240103	131500	116170146	1941	1941	1941	1941	6
442	20240103	131400	116158500	1941	1941	1941	1941	2
443	20240103	131300	116154618	1941	1942	1945	1941	238
444	20240103	131200	115692653	1942	1945	1945	1942	2568
445	20240103	131100	110703269	1945	1946	1946	1945	43
446	20240103	131000	110619599	1947	1946	1947	1946	3
447	20240103	130900	110613760	1945	1947	1947	1945	63
448	20240103	130800	110491105	1948	1948	1965	1948	6
449	20240103	130700	110479400	1966	1945	1966	1945	3896
450	20240103	130600	102824006	1945	1947	1947	1945	1146
451	20240103	130500	100592809	1947	1947	1947	1947	13
452	20240103	130400	100567498	1947	1947	1947	1947	5
453	20240103	130300	100557763	1947	1947	1947	1947	1
454	20240103	130200	100555816	1947	1947	1947	1947	13
455	20240103	130100	100530505	1947	1947	1947	1947	2
456	20240103	130000	100526611	1947	1947	1947	1947	6
457	20240103	125900	100514929	1947	1947	1947	1947	7
458	20240103	125800	100501300	1947	1947	1947	1947	6
459	20240103	125700	100489618	1947	1947	1947	1947	3
460	20240103	125600	100483777	1947	1947	1947	1947	9
461	20240103	125500	100466254	1947	1947	1956	1947	5
462	20240103	125400	100456510	1947	1947	1947	1947	6
463	20240103	125300	100444828	1947	1947	1958	1947	3
464	20240103	125200	100438976	1947	1947	1947	1947	7
465	20240103	125100	100425347	1947	1947	1947	1947	5
466	20240103	125000	100415612	1947	1945	1947	1945	27
467	20240103	124900	100363075	1946	1946	1946	1945	48
468	20240103	124800	100269673	1947	1946	1965	1946	4
469	20240103	124700	100261868	1946	1946	1946	1946	8
470	20240103	124600	100246300	1946	1950	1950	1946	6
471	20240103	124500	100234619	1969	1945	1969	1945	267
472	20240103	124400	99712999	1954	1945	1954	1945	2
473	20240103	124300	99709100	1945	1945	1945	1945	11
474	20240103	124200	99687705	1945	1945	1945	1945	2
475	20240103	124100	99683815	1945	1945	1945	1945	3
476	20240103	124000	99677980	1945	1945	1945	1945	681
477	20240103	123900	98353435	1945	1961	1961	1945	3
478	20240103	123800	98347584	1945	1948	1948	1945	31
479	20240103	123700	98287208	1948	1945	1968	1945	258
480	20240103	123600	97780901	1947	1947	1947	1945	12
481	20240103	123500	97757545	1945	1946	1947	1945	6
482	20240103	123400	97745868	1945	1947	1947	1945	10
483	20240103	123300	97726415	1946	1946	1948	1945	23
484	20240103	123200	97681654	1945	1945	1945	1945	9
485	20240103	123100	97664149	1945	1945	1946	1945	5
486	20240103	123000	97654421	1945	1946	1946	1945	26
487	20240103	122900	97603833	1947	1947	1947	1945	9
488	20240103	122800	97586316	1945	1945	1945	1945	3
489	20240103	122700	97580481	1947	1945	1947	1945	11
490	20240103	122600	97559078	1945	1945	1945	1945	1
491	20240103	122500	97557133	1945	1947	1947	1945	10
492	20240103	122400	97537673	1945	1947	1947	1945	5
493	20240103	122300	97527946	1947	1945	1947	1945	10
494	20240103	122200	97508490	1945	1946	1947	1945	16
495	20240103	122100	97477341	1945	1945	1947	1945	23
496	20240103	122000	97432575	1946	1946	1946	1946	43
497	20240103	121900	97348897	1946	1946	1946	1946	1
498	20240103	121800	97346951	1946	1947	1947	1946	15
499	20240103	121700	97317752	1947	1947	1947	1947	1
500	20240103	121600	97315805	1947	1947	1947	1947	8
501	20240103	121500	97300229	1947	1948	1948	1947	5
502	20240103	121400	97290493	1947	1946	1948	1946	47
503	20240103	121300	97198984	1945	1945	1945	1945	9
504	20240103	121200	97181479	1945	1945	1945	1945	8
505	20240103	121100	97165919	1946	1945	1946	1945	72
506	20240103	121000	97025811	1945	1945	1945	1945	5
507	20240103	120900	97016086	1945	1945	1945	1945	2
508	20240103	120800	97012196	1947	1947	1947	1947	96
509	20240103	120700	96825284	1949	1947	1949	1947	48
510	20240103	120600	96731824	1947	1947	1947	1947	2
511	20240103	120500	96727930	1947	1950	1950	1947	687
512	20240103	120400	95388304	1950	1952	1952	1950	321
513	20240103	120300	94761948	1952	1952	1952	1952	49
514	20240103	120200	94666300	1952	1951	1952	1951	5
515	20240103	120100	94656541	1951	1955	1955	1951	2008
516	20240103	120000	90734991	1955	1956	1958	1955	1033
517	20240103	115900	88715015	1958	1956	1958	1956	14
518	20240103	115800	88687623	1960	1956	1960	1956	2
519	20240103	115700	88683707	1956	1956	1956	1956	1
520	20240103	115600	88681751	1956	1955	1956	1955	13
521	20240103	115500	88656326	1955	1955	1955	1955	2
522	20240103	115400	88652416	1955	1955	1955	1955	8
523	20240103	115300	88636776	1955	1955	1955	1955	2
524	20240103	115200	88632866	1955	1955	1955	1954	152
525	20240103	115100	88335803	1955	1955	1955	1955	3
526	20240103	115000	88329938	1958	1958	1958	1958	5
527	20240103	114900	88320148	1958	1958	1968	1958	9
528	20240103	114800	88302498	1959	1959	1959	1959	5
529	20240103	114700	88292703	1959	1959	1959	1959	2
530	20240103	114600	88288785	1959	1959	1969	1959	12
531	20240103	114500	88265233	1959	1959	1959	1959	6
532	20240103	114400	88253479	1958	1958	1958	1958	3
533	20240103	114300	88247605	1958	1956	1958	1956	8
534	20240103	114200	88231951	1971	1967	1972	1954	149
535	20240103	114100	87938313	1954	1952	1954	1952	6
536	20240103	114000	87926597	1952	1967	1970	1952	46
537	20240103	113900	87836145	1967	1957	1967	1952	60
538	20240103	113800	87718802	1957	1957	1957	1957	3
539	20240103	113700	87712931	1967	1965	1967	1957	1149
540	20240103	113600	85453159	1967	1964	1967	1964	853
541	20240103	113500	83777265	1965	1965	1965	1965	0
542	20240103	113400	83777265	1965	1964	1965	1964	1000
543	20240103	113300	81813036	1964	1964	1964	1964	0
544	20240103	113200	81813036	1964	1964	1964	1964	0
545	20240103	113100	81813036	1964	1964	1964	1964	0
546	20240103	113000	81813036	1964	1963	1964	1963	25
547	20240103	112900	81763960	1957	1962	1962	1957	11
548	20240103	112800	81742418	1964	1962	1964	1962	495
549	20240103	112700	80771226	1962	1962	1962	1962	0
550	20240103	112600	80771226	1962	1962	1962	1962	0
551	20240103	112500	80771226	1962	1962	1962	1962	574
552	20240103	112400	79645038	1960	1960	1960	1960	183
553	20240103	112300	79286358	1962	1962	1962	1962	1
554	20240103	112200	79284396	1960	1958	1962	1958	706
555	20240103	112100	77900674	1957	1957	1957	1957	66
556	20240103	112000	77771512	1957	1957	1957	1957	1
557	20240103	111900	77769555	1956	1957	1957	1956	1001
558	20240103	111800	75810599	1956	1956	1956	1956	0
559	20240103	111700	75810599	1956	1956	1956	1956	0
560	20240103	111600	75810599	1956	1957	1957	1956	20
561	20240103	111500	75771469	1960	1957	1960	1957	1000
562	20240103	111400	73812731	1956	1956	1956	1956	0
563	20240103	111300	73812731	1956	1956	1956	1956	0
564	20240103	111200	73812731	1956	1956	1956	1956	0
565	20240103	111100	73812731	1956	1956	1956	1956	0
566	20240103	111000	73812731	1956	1956	1956	1956	90
567	20240103	110900	73636691	1956	1956	1956	1956	436
568	20240103	110800	72783875	1956	1956	1956	1956	0
569	20240103	110700	72783875	1956	1956	1956	1956	475
570	20240103	110600	71854775	1955	1955	1955	1955	0
571	20240103	110500	71854775	1955	1955	1955	1955	100
572	20240103	110400	71659275	1956	1956	1956	1956	0
573	20240103	110300	71659275	1956	1956	1956	1956	0
574	20240103	110200	71659275	1956	1956	1956	1956	186
575	20240103	110100	71295459	1956	1956	1956	1956	0
576	20240103	110000	71295459	1956	1956	1956	1956	0
577	20240103	105900	71295459	1956	1956	1956	1956	481
578	20240103	105800	70354623	1953	1947	1953	1947	3201
579	20240103	105700	64112650	1947	1944	1947	1944	130
580	20240103	105600	63859770	1938	1938	1938	1938	0
581	20240103	105500	63859770	1938	1938	1938	1938	0
582	20240103	105400	63859770	1938	1938	1938	1938	0
583	20240103	105300	63859770	1938	1937	1938	1937	160
584	20240103	105200	63549782	1943	1943	1943	1943	0
585	20240103	105100	63549782	1943	1943	1943	1943	0
586	20240103	105000	63549782	1943	1943	1943	1943	0
587	20240103	104900	63549782	1943	1943	1943	1943	1
588	20240103	104800	63547839	1938	1938	1938	1938	0
589	20240103	104700	63547839	1938	1938	1938	1938	0
590	20240103	104600	63547839	1938	1938	1938	1938	880
591	20240103	104500	61842399	1942	1942	1942	1942	0
592	20240103	104400	61842399	1942	1942	1942	1942	0
593	20240103	104300	61842399	1942	1942	1942	1942	0
594	20240103	104200	61842399	1942	1942	1942	1942	0
595	20240103	104100	61842399	1942	1942	1942	1942	0
596	20240103	104000	61842399	1942	1942	1942	1942	0
597	20240103	103900	61842399	1942	1942	1942	1942	0
598	20240103	103800	61842399	1942	1942	1942	1942	0
599	20240103	103700	61842399	1942	1942	1942	1942	2020
600	20240103	103600	57919559	1941	1941	1941	1941	21
601	20240103	103500	57878798	1942	1942	1942	1942	10
602	20240103	103400	57859378	1941	1941	1941	1941	0
603	20240103	103300	57859378	1941	1941	1941	1941	0
604	20240103	103200	57859378	1941	1941	1941	1941	0
605	20240103	103100	57859378	1941	1941	1941	1941	0
606	20240103	103000	57859378	1941	1940	1941	1940	256
607	20240103	102900	57362708	1939	1939	1939	1939	0
608	20240103	102800	57362708	1939	1939	1939	1939	0
609	20240103	102700	57362708	1939	1939	1939	1939	0
610	20240103	102600	57362708	1939	1939	1939	1939	0
611	20240103	102500	57362708	1939	1939	1939	1939	412
612	20240103	102400	56563840	1939	1935	1939	1935	1236
613	20240103	102300	54172160	1940	1940	1940	1940	1
614	20240103	102200	54170220	1935	1935	1935	1935	80
615	20240103	102100	54015420	1940	1940	1940	1940	0
616	20240103	102000	54015420	1940	1940	1940	1940	0
617	20240103	101900	54015420	1940	1940	1940	1940	0
618	20240103	101800	54015420	1940	1940	1940	1940	0
619	20240103	101700	54015420	1940	1940	1940	1940	0
620	20240103	101600	54015420	1940	1940	1940	1940	0
621	20240103	101500	54015420	1940	1935	1940	1935	5
622	20240103	101400	54005735	1940	1935	1940	1935	95
623	20240103	101300	53821895	1940	1940	1940	1940	0
624	20240103	101200	53821895	1940	1940	1940	1940	0
625	20240103	101100	53821895	1940	1935	1940	1935	576
626	20240103	101000	52707330	1940	1940	1940	1940	0
627	20240103	100900	52707330	1940	1940	1940	1940	20
628	20240103	100800	52668530	1940	1940	1940	1940	0
629	20240103	100700	52668530	1940	1940	1940	1940	0
630	20240103	100600	52668530	1940	1940	1940	1940	200
631	20240103	100500	52280530	1940	1940	1940	1940	1
632	20240103	100400	52278590	1936	1936	1936	1936	761
633	20240103	100300	50805294	1940	1940	1940	1940	22
634	20240103	100200	50762614	1940	1940	1940	1940	50
635	20240103	100100	50665614	1940	1940	1940	1940	11
636	20240103	100000	50644274	1940	1940	1940	1940	71
637	20240103	095900	50506534	1936	1939	1939	1936	46
638	20240103	095800	50417460	1939	1941	1941	1939	3672
639	20240103	095700	43294302	1942	1942	1942	1942	38
640	20240103	095600	43220506	1940	1942	1942	1940	822
641	20240103	095500	41624967	1942	1942	1942	1942	29
642	20240103	095400	41568649	1942	1942	1942	1942	36
643	20240103	095300	41498737	1942	1943	1943	1941	170
644	20240103	095200	41168716	1946	1946	1946	1946	1
645	20240103	095100	41166770	1940	1940	1940	1940	0
646	20240103	095000	41166770	1940	1940	1940	1940	0
647	20240103	094900	41166770	1940	1940	1940	1940	0
648	20240103	094800	41166770	1940	1941	1941	1940	9
649	20240103	094700	41149306	1946	1946	1946	1946	0
650	20240103	094600	41149306	1946	1946	1946	1946	27
651	20240103	094500	41096764	1946	1946	1947	1946	153
652	20240103	094400	40798946	1940	1940	1940	1940	0
653	20240103	094300	40798946	1940	1940	1940	1940	298
654	20240103	094200	40220826	1940	1940	1940	1940	0
655	20240103	094100	40220826	1940	1940	1940	1940	80
656	20240103	094000	40065626	1946	1946	1946	1946	15
657	20240103	093900	40036436	1946	1946	1946	1946	2
658	20240103	093800	40032544	1940	1940	1940	1940	0
659	20240103	093700	40032544	1940	1946	1946	1940	109
660	20240103	093600	39820484	1946	1946	1946	1946	0
661	20240103	093500	39820484	1946	1946	1946	1946	0
662	20240103	093400	39820484	1946	1946	1946	1946	0
663	20240103	093300	39820484	1946	1946	1946	1946	0
664	20240103	093200	39820484	1946	1946	1946	1946	100
665	20240103	093100	39625884	1946	1946	1946	1946	44
666	20240103	093000	39540260	1946	1946	1946	1946	0
667	20240103	092900	39540260	1946	1946	1946	1946	1
668	20240103	092800	39538314	1934	1946	1946	1934	51
669	20240103	092700	39439668	1947	1946	1947	1946	500
670	20240103	092600	38466231	1949	1938	1949	1938	300
671	20240103	092500	37883681	1932	1938	1938	1932	325
672	20240103	092400	37254585	1937	1937	1938	1937	169
673	20240103	092300	36927231	1939	1940	1940	1939	556
674	20240103	092200	35848668	1948	1948	1948	1940	757
675	20240103	092100	34379502	1948	1948	1948	1948	1
676	20240103	092000	34377554	1948	1939	1948	1939	607
677	20240103	091900	33200071	1936	1934	1936	1933	1096
678	20240103	091800	31080141	1934	1934	1935	1934	198
679	20240103	091700	30697123	1934	1936	1936	1933	109
680	20240103	091600	30486215	1936	1936	1936	1936	0
681	20240103	091500	30486215	1936	1936	1936	1936	0
682	20240103	091400	30486215	1936	1936	1936	1936	113
683	20240103	091300	30267447	1936	1936	1936	1936	4
684	20240103	091200	30259703	1932	1932	1932	1932	15
685	20240103	091100	30230723	1932	1933	1936	1932	169
686	20240103	091000	29903889	1936	1938	1938	1936	338
687	20240103	090900	29249000	1938	1934	1938	1932	825
688	20240103	090800	27654934	1940	1933	1940	1933	330
689	20240103	090700	27016974	1932	1950	1950	1932	1077
690	20240103	090600	24934048	1952	1952	1952	1952	0
691	20240103	090500	24934048	1952	1952	1952	1952	10
692	20240103	090400	24914528	1952	1952	1952	1952	5
693	20240103	090300	24904768	1952	1934	1952	1934	2
694	20240103	090200	24900882	1952	1952	1952	1952	0
695	20240103	090100	24900882	1952	1952	1952	1952	0
696	20240103	090000	24900882	1952	1930	1952	1930	12902