KissMeData/187660/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202700	170024621	1967	1967	1967	1967	5575
3	20240102	202600	170024621	1967	1967	1967	1967	0
4	20240102	202500	170024621	1967	1967	1967	1967	0
5	20240102	202400	170024621	1967	1967	1967	1967	0
6	20240102	202300	170024621	1967	1967	1967	1967	0
7	20240102	202200	170024621	1967	1967	1967	1967	0
8	20240102	202100	170024621	1967	1967	1967	1967	0
9	20240102	202000	170024621	1967	1967	1967	1967	0
10	20240102	201900	170024621	1967	1967	1967	1967	0
11	20240102	201800	170024621	1967	1967	1967	1967	0
12	20240102	201700	170024621	1967	1967	1967	1967	0
13	20240102	201600	170024621	1967	1967	1967	1967	0
14	20240102	201500	170024621	1967	1967	1967	1967	0
15	20240102	201400	170024621	1967	1967	1967	1967	0
16	20240102	201300	170024621	1967	1967	1967	1967	0
17	20240102	201200	170024621	1967	1967	1967	1967	0
18	20240102	201100	170024621	1967	1967	1967	1967	0
19	20240102	201000	170024621	1967	1967	1967	1967	0
20	20240102	200900	170024621	1967	1967	1967	1967	0
21	20240102	200800	170024621	1967	1967	1967	1967	0
22	20240102	200700	170024621	1967	1967	1967	1967	0
23	20240102	200600	170024621	1967	1967	1967	1967	0
24	20240102	200500	170024621	1967	1967	1967	1967	0
25	20240102	200400	170024621	1967	1967	1967	1967	0
26	20240102	200300	170024621	1967	1967	1967	1967	0
27	20240102	200200	170024621	1967	1967	1967	1967	0
28	20240102	200100	170024621	1967	1967	1967	1967	0
29	20240102	200000	170024621	1967	1967	1967	1967	0
30	20240102	195900	170024621	1967	1967	1967	1967	0
31	20240102	195800	170024621	1967	1967	1967	1967	0
32	20240102	195700	170024621	1967	1967	1967	1967	5575
33	20240102	195600	170024621	1967	1967	1967	1967	0
34	20240102	195500	170024621	1967	1967	1967	1967	0
35	20240102	195400	170024621	1967	1967	1967	1967	0
36	20240102	195300	170024621	1967	1967	1967	1967	0
37	20240102	195200	170024621	1967	1967	1967	1967	0
38	20240102	195100	170024621	1967	1967	1967	1967	0
39	20240102	195000	170024621	1967	1967	1967	1967	0
40	20240102	194900	170024621	1967	1967	1967	1967	0
41	20240102	194800	170024621	1967	1967	1967	1967	0
42	20240102	194700	170024621	1967	1967	1967	1967	0
43	20240102	194600	170024621	1967	1967	1967	1967	0
44	20240102	194500	170024621	1967	1967	1967	1967	0
45	20240102	194400	170024621	1967	1967	1967	1967	0
46	20240102	194300	170024621	1967	1967	1967	1967	0
47	20240102	194200	170024621	1967	1967	1967	1967	0
48	20240102	194100	170024621	1967	1967	1967	1967	0
49	20240102	194000	170024621	1967	1967	1967	1967	0
50	20240102	193900	170024621	1967	1967	1967	1967	0
51	20240102	193800	170024621	1967	1967	1967	1967	0
52	20240102	193700	170024621	1967	1967	1967	1967	0
53	20240102	193600	170024621	1967	1967	1967	1967	0
54	20240102	193500	170024621	1967	1967	1967	1967	0
55	20240102	193400	170024621	1967	1967	1967	1967	0
56	20240102	193300	170024621	1967	1967	1967	1967	0
57	20240102	193200	170024621	1967	1967	1967	1967	0
58	20240102	193100	170024621	1967	1967	1967	1967	0
59	20240102	193000	170024621	1967	1967	1967	1967	0
60	20240102	192900	170024621	1967	1967	1967	1967	0
61	20240102	192800	170024621	1967	1967	1967	1967	0
62	20240102	192700	170024621	1967	1967	1967	1967	5575
63	20240102	192600	170024621	1967	1967	1967	1967	0
64	20240102	192500	170024621	1967	1967	1967	1967	0
65	20240102	192400	170024621	1967	1967	1967	1967	0
66	20240102	192300	170024621	1967	1967	1967	1967	0
67	20240102	192200	170024621	1967	1967	1967	1967	0
68	20240102	192100	170024621	1967	1967	1967	1967	0
69	20240102	192000	170024621	1967	1967	1967	1967	0
70	20240102	191900	170024621	1967	1967	1967	1967	0
71	20240102	191800	170024621	1967	1967	1967	1967	0
72	20240102	191700	170024621	1967	1967	1967	1967	0
73	20240102	191600	170024621	1967	1967	1967	1967	0
74	20240102	191500	170024621	1967	1967	1967	1967	0
75	20240102	191400	170024621	1967	1967	1967	1967	0
76	20240102	191300	170024621	1967	1967	1967	1967	0
77	20240102	191200	170024621	1967	1967	1967	1967	0
78	20240102	191100	170024621	1967	1967	1967	1967	0
79	20240102	191000	170024621	1967	1967	1967	1967	0
80	20240102	190900	170024621	1967	1967	1967	1967	0
81	20240102	190800	170024621	1967	1967	1967	1967	0
82	20240102	190700	170024621	1967	1967	1967	1967	0
83	20240102	190600	170024621	1967	1967	1967	1967	0
84	20240102	190500	170024621	1967	1967	1967	1967	0
85	20240102	190400	170024621	1967	1967	1967	1967	0
86	20240102	190300	170024621	1967	1967	1967	1967	0
87	20240102	190200	170024621	1967	1967	1967	1967	0
88	20240102	190100	170024621	1967	1967	1967	1967	0
89	20240102	190000	170024621	1967	1967	1967	1967	0
90	20240102	185900	170024621	1967	1967	1967	1967	0
91	20240102	185800	170024621	1967	1967	1967	1967	0
92	20240102	185700	170024621	1967	1967	1967	1967	5575
93	20240102	185600	170024621	1967	1967	1967	1967	0
94	20240102	185500	170024621	1967	1967	1967	1967	0
95	20240102	185400	170024621	1967	1967	1967	1967	0
96	20240102	185300	170024621	1967	1967	1967	1967	0
97	20240102	185200	170024621	1967	1967	1967	1967	0
98	20240102	185100	170024621	1967	1967	1967	1967	0
99	20240102	185000	170024621	1967	1967	1967	1967	0
100	20240102	184900	170024621	1967	1967	1967	1967	0
101	20240102	184800	170024621	1967	1967	1967	1967	0
102	20240102	184700	170024621	1967	1967	1967	1967	0
103	20240102	184600	170024621	1967	1967	1967	1967	0
104	20240102	184500	170024621	1967	1967	1967	1967	0
105	20240102	184400	170024621	1967	1967	1967	1967	0
106	20240102	184300	170024621	1967	1967	1967	1967	0
107	20240102	184200	170024621	1967	1967	1967	1967	0
108	20240102	184100	170024621	1967	1967	1967	1967	0
109	20240102	184000	170024621	1967	1967	1967	1967	0
110	20240102	183900	170024621	1967	1967	1967	1967	0
111	20240102	183800	170024621	1967	1967	1967	1967	0
112	20240102	183700	170024621	1967	1967	1967	1967	0
113	20240102	183600	170024621	1967	1967	1967	1967	0
114	20240102	183500	170024621	1967	1967	1967	1967	0
115	20240102	183400	170024621	1967	1967	1967	1967	0
116	20240102	183300	170024621	1967	1967	1967	1967	0
117	20240102	183200	170024621	1967	1967	1967	1967	0
118	20240102	183100	170024621	1967	1967	1967	1967	0
119	20240102	183000	170024621	1967	1967	1967	1967	0
120	20240102	182900	170024621	1967	1967	1967	1967	0
121	20240102	182800	170024621	1967	1967	1967	1967	0
122	20240102	182700	170024621	1967	1967	1967	1967	5575
123	20240102	182600	170024621	1967	1967	1967	1967	0
124	20240102	182500	170024621	1967	1967	1967	1967	0
125	20240102	182400	170024621	1967	1967	1967	1967	0
126	20240102	182300	170024621	1967	1967	1967	1967	0
127	20240102	182200	170024621	1967	1967	1967	1967	0
128	20240102	182100	170024621	1967	1967	1967	1967	0
129	20240102	182000	170024621	1967	1967	1967	1967	0
130	20240102	181900	170024621	1967	1967	1967	1967	0
131	20240102	181800	170024621	1967	1967	1967	1967	0
132	20240102	181700	170024621	1967	1967	1967	1967	0
133	20240102	181600	170024621	1967	1967	1967	1967	0
134	20240102	181500	170024621	1967	1967	1967	1967	0
135	20240102	181400	170024621	1967	1967	1967	1967	0
136	20240102	181300	170024621	1967	1967	1967	1967	0
137	20240102	181200	170024621	1967	1967	1967	1967	0
138	20240102	181100	170024621	1967	1967	1967	1967	0
139	20240102	181000	170024621	1967	1967	1967	1967	0
140	20240102	180900	170024621	1967	1967	1967	1967	0
141	20240102	180800	170024621	1967	1967	1967	1967	0
142	20240102	180700	170024621	1967	1967	1967	1967	0
143	20240102	180600	170024621	1967	1967	1967	1967	0
144	20240102	180500	170024621	1967	1967	1967	1967	0
145	20240102	180400	170024621	1967	1967	1967	1967	0
146	20240102	180300	170024621	1967	1967	1967	1967	0
147	20240102	180200	170024621	1967	1967	1967	1967	0
148	20240102	180100	170024621	1967	1967	1967	1967	0
149	20240102	180000	170024621	1967	1967	1967	1967	0
150	20240102	175900	170024621	1967	1967	1967	1967	0
151	20240102	175800	170024621	1967	1967	1967	1967	0
152	20240102	175700	170024621	1967	1967	1967	1967	5575
153	20240102	175600	170024621	1967	1967	1967	1967	0
154	20240102	175500	170024621	1967	1967	1967	1967	0
155	20240102	175400	170024621	1967	1967	1967	1967	0
156	20240102	175300	170024621	1967	1967	1967	1967	0
157	20240102	175200	170024621	1967	1967	1967	1967	0
158	20240102	175100	170024621	1967	1967	1967	1967	0
159	20240102	175000	170024621	1967	1967	1967	1967	0
160	20240102	174900	170024621	1967	1967	1967	1967	0
161	20240102	174800	170024621	1967	1967	1967	1967	0
162	20240102	174700	170024621	1967	1967	1967	1967	0
163	20240102	174600	170024621	1967	1967	1967	1967	0
164	20240102	174500	170024621	1967	1967	1967	1967	0
165	20240102	174400	170024621	1967	1967	1967	1967	0
166	20240102	174300	170024621	1967	1967	1967	1967	0
167	20240102	174200	170024621	1967	1967	1967	1967	0
168	20240102	174100	170024621	1967	1967	1967	1967	0
169	20240102	174000	170024621	1967	1967	1967	1967	0
170	20240102	173900	170024621	1967	1967	1967	1967	0
171	20240102	173800	170024621	1967	1967	1967	1967	0
172	20240102	173700	170024621	1967	1967	1967	1967	0
173	20240102	173600	170024621	1967	1967	1967	1967	0
174	20240102	173500	170024621	1967	1967	1967	1967	0
175	20240102	173400	170024621	1967	1967	1967	1967	0
176	20240102	173300	170024621	1967	1967	1967	1967	0
177	20240102	173200	170024621	1967	1967	1967	1967	0
178	20240102	173100	170024621	1967	1967	1967	1967	0
179	20240102	173000	170024621	1967	1967	1967	1967	0
180	20240102	172900	170024621	1967	1967	1967	1967	0
181	20240102	172800	170024621	1967	1967	1967	1967	0
182	20240102	172700	170024621	1967	1967	1967	1967	5575
183	20240102	172600	170024621	1967	1967	1967	1967	0
184	20240102	172500	170024621	1967	1967	1967	1967	0
185	20240102	172400	170024621	1967	1967	1967	1967	0
186	20240102	172300	170024621	1967	1967	1967	1967	0
187	20240102	172200	170024621	1967	1967	1967	1967	0
188	20240102	172100	170024621	1967	1967	1967	1967	0
189	20240102	172000	170024621	1967	1967	1967	1967	0
190	20240102	171900	170024621	1967	1967	1967	1967	0
191	20240102	171800	170024621	1967	1967	1967	1967	0
192	20240102	171700	170024621	1967	1967	1967	1967	0
193	20240102	171600	170024621	1967	1967	1967	1967	0
194	20240102	171500	170024621	1967	1967	1967	1967	0
195	20240102	171400	170024621	1967	1967	1967	1967	0
196	20240102	171300	170024621	1967	1967	1967	1967	0
197	20240102	171200	170024621	1967	1967	1967	1967	0
198	20240102	171100	170024621	1967	1967	1967	1967	0
199	20240102	171000	170024621	1967	1967	1967	1967	0
200	20240102	170900	170024621	1967	1967	1967	1967	0
201	20240102	170800	170024621	1967	1967	1967	1967	0
202	20240102	170700	170024621	1967	1967	1967	1967	0
203	20240102	170600	170024621	1967	1967	1967	1967	0
204	20240102	170500	170024621	1967	1967	1967	1967	0
205	20240102	170400	170024621	1967	1967	1967	1967	0
206	20240102	170300	170024621	1967	1967	1967	1967	0
207	20240102	170200	170024621	1967	1967	1967	1967	0
208	20240102	170100	170024621	1967	1967	1967	1967	0
209	20240102	170000	170024621	1967	1967	1967	1967	0
210	20240102	165900	170024621	1967	1967	1967	1967	0
211	20240102	165800	170024621	1967	1967	1967	1967	0
212	20240102	165700	170024621	1967	1967	1967	1967	5575
213	20240102	165600	170024621	1967	1967	1967	1967	0
214	20240102	165500	170024621	1967	1967	1967	1967	0
215	20240102	165400	170024621	1967	1967	1967	1967	0
216	20240102	165300	170024621	1967	1967	1967	1967	0
217	20240102	165200	170024621	1967	1967	1967	1967	0
218	20240102	165100	170024621	1967	1967	1967	1967	0
219	20240102	165000	170024621	1967	1967	1967	1967	0
220	20240102	164900	170024621	1967	1967	1967	1967	0
221	20240102	164800	170024621	1967	1967	1967	1967	0
222	20240102	164700	170024621	1967	1967	1967	1967	0
223	20240102	164600	170024621	1967	1967	1967	1967	0
224	20240102	164500	170024621	1967	1967	1967	1967	0
225	20240102	164400	170024621	1967	1967	1967	1967	0
226	20240102	164300	170024621	1967	1967	1967	1967	0
227	20240102	164200	170024621	1967	1967	1967	1967	0
228	20240102	164100	170024621	1967	1967	1967	1967	0
229	20240102	164000	170024621	1967	1967	1967	1967	0
230	20240102	163900	170024621	1967	1967	1967	1967	0
231	20240102	163800	170024621	1967	1967	1967	1967	0
232	20240102	163700	170024621	1967	1967	1967	1967	0
233	20240102	163600	170024621	1967	1967	1967	1967	0
234	20240102	163500	170024621	1967	1967	1967	1967	0
235	20240102	163400	170024621	1967	1967	1967	1967	0
236	20240102	163300	170024621	1967	1967	1967	1967	0
237	20240102	163200	170024621	1967	1967	1967	1967	0
238	20240102	163100	170024621	1967	1967	1967	1967	0
239	20240102	163000	170024621	1967	1967	1967	1967	0
240	20240102	162900	170024621	1967	1967	1967	1967	0
241	20240102	162800	170024621	1967	1967	1967	1967	0
242	20240102	162700	170024621	1967	1967	1967	1967	5575
243	20240102	162600	170024621	1967	1967	1967	1967	0
244	20240102	162500	170024621	1967	1967	1967	1967	0
245	20240102	162400	170024621	1967	1967	1967	1967	0
246	20240102	162300	170024621	1967	1967	1967	1967	0
247	20240102	162200	170024621	1967	1967	1967	1967	0
248	20240102	162100	170024621	1967	1967	1967	1967	0
249	20240102	162000	170024621	1967	1967	1967	1967	0
250	20240102	161900	170024621	1967	1967	1967	1967	0
251	20240102	161800	170024621	1967	1967	1967	1967	0
252	20240102	161700	170024621	1967	1967	1967	1967	0
253	20240102	161600	170024621	1967	1967	1967	1967	0
254	20240102	161500	170024621	1967	1967	1967	1967	0
255	20240102	161400	170024621	1967	1967	1967	1967	0
256	20240102	161300	170024621	1967	1967	1967	1967	0
257	20240102	161200	170024621	1967	1967	1967	1967	0
258	20240102	161100	170024621	1967	1967	1967	1967	0
259	20240102	161000	170024621	1967	1967	1967	1967	0
260	20240102	160900	170024621	1967	1967	1967	1967	0
261	20240102	160800	170024621	1967	1967	1967	1967	0
262	20240102	160700	170024621	1967	1967	1967	1967	0
263	20240102	160600	170024621	1967	1967	1967	1967	0
264	20240102	160500	170024621	1967	1967	1967	1967	0
265	20240102	160400	170024621	1967	1967	1967	1967	0
266	20240102	160300	170024621	1967	1967	1967	1967	0
267	20240102	160200	170024621	1967	1967	1967	1967	0
268	20240102	160100	170024621	1967	1967	1967	1967	0
269	20240102	160000	170024621	1967	1967	1967	1967	0
270	20240102	155900	170024621	1967	1967	1967	1967	0
271	20240102	155800	170024621	1967	1967	1967	1967	0
272	20240102	155700	170024621	1967	1967	1967	1967	5575
273	20240102	155600	170024621	1967	1967	1967	1967	0
274	20240102	155500	170024621	1967	1967	1967	1967	0
275	20240102	155400	170024621	1967	1967	1967	1967	0
276	20240102	155300	170024621	1967	1967	1967	1967	0
277	20240102	155200	170024621	1967	1967	1967	1967	0
278	20240102	155100	170024621	1967	1967	1967	1967	0
279	20240102	155000	170024621	1967	1967	1967	1967	0
280	20240102	154900	170024621	1967	1967	1967	1967	0
281	20240102	154800	170024621	1967	1967	1967	1967	0
282	20240102	154700	170024621	1967	1967	1967	1967	0
283	20240102	154600	170024621	1967	1967	1967	1967	0
284	20240102	154500	170024621	1967	1967	1967	1967	0
285	20240102	154400	170024621	1967	1967	1967	1967	0
286	20240102	154300	170024621	1967	1967	1967	1967	0
287	20240102	154200	170024621	1967	1967	1967	1967	0
288	20240102	154100	170024621	1967	1967	1967	1967	0
289	20240102	154000	170024621	1967	1967	1967	1967	0
290	20240102	153900	170024621	1967	1967	1967	1967	0
291	20240102	153800	170024621	1967	1967	1967	1967	0
292	20240102	153700	170024621	1967	1967	1967	1967	0
293	20240102	153600	170024621	1967	1967	1967	1967	0
294	20240102	153500	170024621	1967	1967	1967	1967	0
295	20240102	153400	170024621	1967	1967	1967	1967	0
296	20240102	153300	170024621	1967	1967	1967	1967	0
297	20240102	153200	170024621	1967	1967	1967	1967	0
298	20240102	153100	170024621	1967	1967	1967	1967	0
299	20240102	153000	170024621	1967	1967	1967	1967	5575
300	20240102	152900	159058596	1963	1963	1963	1963	0
301	20240102	152800	159058596	1963	1963	1963	1963	0
302	20240102	152700	159058596	1963	1963	1963	1963	0
303	20240102	152600	159058596	1963	1963	1963	1963	0
304	20240102	152500	159058596	1963	1963	1963	1963	0
305	20240102	152400	159058596	1963	1963	1963	1963	0
306	20240102	152300	159058596	1963	1963	1963	1963	0
307	20240102	152200	159058596	1963	1963	1963	1963	0
308	20240102	152100	159058596	1963	1963	1963	1963	0
309	20240102	152000	159058596	1963	1963	1963	1963	0
310	20240102	151900	159058596	1963	1950	1963	1950	604
311	20240102	151800	157873997	1963	1963	1963	1963	0
312	20240102	151700	157873997	1963	1963	1963	1963	0
313	20240102	151600	157873997	1963	1950	1963	1950	63
314	20240102	151500	157751134	1963	1950	1963	1950	15
315	20240102	151400	157721871	1963	1950	1963	1950	19
316	20240102	151300	157684808	1963	1963	1963	1950	25
317	20240102	151200	157635876	1949	1949	1949	1949	92
318	20240102	151100	157456568	1949	1950	1950	1949	736
319	20240102	151000	156021574	1950	1950	1950	1950	21
320	20240102	150900	155980624	1950	1950	1950	1950	15
321	20240102	150800	155951374	1950	1950	1950	1950	14
322	20240102	150700	155924074	1950	1954	1963	1950	2141
323	20240102	150600	151745024	1954	1956	1963	1954	1098
324	20240102	150500	149598392	1954	1955	1955	1954	19
325	20240102	150400	149561258	1955	1955	1955	1954	488
326	20240102	150300	148607259	1955	1955	1955	1955	74
327	20240102	150200	148462589	1955	1955	1955	1955	17
328	20240102	150100	148429354	1955	1955	1955	1955	9
329	20240102	150000	148411759	1955	1955	1955	1955	21
330	20240102	145900	148370704	1964	1955	1964	1955	12
331	20240102	145800	148347235	1954	1954	1954	1954	13
332	20240102	145700	148321833	1954	1958	1964	1954	3550
333	20240102	145600	141350744	1958	1955	1958	1955	21
334	20240102	145500	141309650	1955	1954	1955	1954	14
335	20240102	145400	141282291	1954	1954	1954	1954	12
336	20240102	145300	141258843	1954	1954	1954	1954	15
337	20240102	145200	141229533	1954	1954	1954	1954	13
338	20240102	145100	141204131	1954	1953	1954	1953	16
339	20240102	145000	141172877	1953	1953	1955	1953	64
340	20240102	144900	141047795	1953	1953	1953	1953	12
341	20240102	144800	141024359	1953	1953	1954	1953	30
342	20240102	144700	140965767	1953	1953	1954	1953	1010
343	20240102	144600	138993129	1953	1955	1955	1953	20
344	20240102	144500	138954053	1955	1953	1955	1953	92
345	20240102	144400	138774219	1953	1953	1953	1953	14
346	20240102	144300	138746877	1953	1953	1953	1953	48
347	20240102	144200	138653133	1953	1953	1953	1953	18
348	20240102	144100	138617979	1953	1953	1953	1953	16
349	20240102	144000	138586731	1953	1956	1956	1953	56
350	20240102	143900	138477336	1956	1956	1956	1956	14
351	20240102	143800	138449952	1954	1953	1954	1953	17
352	20240102	143700	138416741	1953	1954	1954	1953	230
353	20240102	143600	137967451	1953	1954	1954	1953	186
354	20240102	143500	137604173	1953	1953	1953	1953	169
355	20240102	143400	137274116	1953	1953	1953	1953	10
356	20240102	143300	137254586	1953	1953	1953	1953	19
357	20240102	143200	137217479	1953	1953	1953	1953	16
358	20240102	143100	137186231	1953	1953	1953	1953	14
359	20240102	143000	137158889	1953	1953	1965	1953	93
360	20240102	142900	136976357	1953	1953	1964	1953	34
361	20240102	142800	136909900	1953	1954	1954	1953	19
362	20240102	142700	136872786	1952	1954	1954	1952	165
363	20240102	142600	136550514	1954	1954	1954	1954	18
364	20240102	142500	136515342	1964	1954	1964	1953	414
365	20240102	142400	135706667	1964	1964	1964	1954	19
366	20240102	142300	135669431	1954	1952	1965	1952	44
367	20240102	142200	135583396	1965	1952	1965	1952	23
368	20240102	142100	135538474	1952	1952	1952	1952	17
369	20240102	142000	135505290	1952	1952	1952	1952	13
370	20240102	141900	135479914	1952	1952	1952	1952	10
371	20240102	141800	135460394	1952	1952	1952	1952	23
372	20240102	141700	135415498	1965	1952	1965	1952	60
373	20240102	141600	135298365	1950	1950	1950	1950	16
374	20240102	141500	135267165	1950	1958	1958	1950	23
375	20240102	141400	135222251	1957	1959	1961	1957	7215
376	20240102	141300	121098580	1959	1961	1961	1959	212
377	20240102	141200	120683238	1960	1960	1960	1958	65
378	20240102	141100	120555872	1958	1958	1958	1958	15
379	20240102	141000	120526502	1958	1958	1958	1958	14
380	20240102	140900	120499090	1958	1958	1967	1958	170
381	20240102	140800	120165005	1958	1958	1958	1958	15
382	20240102	140700	120135635	1958	1958	1958	1958	12
383	20240102	140600	120112139	1958	1958	1967	1958	54
384	20240102	140500	120006398	1967	1958	1967	1958	15
385	20240102	140400	119977010	1958	1958	1967	1958	73
386	20240102	140300	119833626	1966	1959	1966	1959	51
387	20240102	140200	119733614	1967	1959	1967	1959	6
388	20240102	140100	119721852	1968	1968	1968	1958	38
389	20240102	140000	119647250	1968	1964	1968	1958	2007
390	20240102	135900	115700813	1957	1957	1965	1957	526
391	20240102	135800	114667548	1960	1957	1960	1957	1515
392	20240102	135700	111701161	1949	1956	1957	1949	809
393	20240102	135600	110118812	1949	1949	1949	1949	6
394	20240102	135500	110107118	1949	1949	1949	1949	6
395	20240102	135400	110095424	1949	1949	1949	1949	14
396	20240102	135300	110068138	1949	1951	1957	1949	1996
397	20240102	135200	106165124	1949	1949	1949	1949	5
398	20240102	135100	106155379	1949	1949	1949	1949	7
399	20240102	135000	106141736	1949	1949	1952	1949	2012
400	20240102	134900	102216356	1949	1943	1949	1943	2065
401	20240102	134800	98193483	1943	1943	1943	1943	7
402	20240102	134700	98179882	1943	1944	1944	1943	148
403	20240102	134600	97892253	1944	1944	1944	1944	68
404	20240102	134500	97760061	1944	1944	1944	1944	14
405	20240102	134400	97732845	1944	1944	1944	1944	7
406	20240102	134300	97719237	1943	1943	1943	1943	5
407	20240102	134200	97709522	1943	1943	1943	1943	6
408	20240102	134100	97697864	1943	1943	1943	1943	7
409	20240102	134000	97684263	1943	1943	1943	1943	14
410	20240102	133900	97657061	1943	1944	1944	1943	11
411	20240102	133800	97635683	1944	1944	1944	1944	6
412	20240102	133700	97624019	1944	1944	1944	1944	25
413	20240102	133600	97575419	1944	1944	1944	1944	11
414	20240102	133500	97554035	1944	1944	1944	1944	6
415	20240102	133400	97542371	1944	1944	1944	1944	207
416	20240102	133300	97139963	1944	1944	1944	1944	6
417	20240102	133200	97128299	1944	1944	1944	1944	5
418	20240102	133100	97118579	1944	1944	1944	1944	531
419	20240102	133000	96086315	1944	1944	1944	1944	7
420	20240102	132900	96072707	1944	1944	1944	1944	5
421	20240102	132800	96062987	1944	1944	1944	1944	6
422	20240102	132700	96051323	1944	1944	1944	1944	5
423	20240102	132600	96041603	1944	1944	1944	1944	12
424	20240102	132500	96018275	1944	1944	1944	1944	7
425	20240102	132400	96004667	1944	1944	1944	1944	6
426	20240102	132300	95993003	1944	1943	1944	1943	63
427	20240102	132200	95870574	1943	1943	1943	1943	6
428	20240102	132100	95858916	1943	1953	1953	1943	14
429	20240102	132000	95831704	1943	1943	1943	1943	7
430	20240102	131900	95818103	1944	1944	1944	1943	173
431	20240102	131800	95481848	1943	1943	1943	1943	6
432	20240102	131700	95470190	1943	1943	1943	1943	12
433	20240102	131600	95446874	1943	1943	1943	1943	5
434	20240102	131500	95437159	1943	1943	1943	1943	7
435	20240102	131400	95423558	1943	1943	1943	1943	5
436	20240102	131300	95413843	1943	1943	1943	1943	7
437	20240102	131200	95400242	1943	1943	1943	1943	10
438	20240102	131100	95380812	1954	1954	1954	1954	2
439	20240102	131000	95376904	1954	1954	1954	1954	0
440	20240102	130900	95376904	1954	1954	1954	1954	4
441	20240102	130800	95369088	1954	1954	1954	1954	0
442	20240102	130700	95369088	1954	1954	1954	1954	0
443	20240102	130600	95369088	1954	1954	1954	1954	0
444	20240102	130500	95369088	1954	1954	1954	1954	1859
445	20240102	130400	91736602	1960	1958	1960	1958	1152
446	20240102	130300	89478702	1960	1952	1960	1952	7155
447	20240102	130200	75480850	1943	1943	1943	1943	3
448	20240102	130100	75475021	1943	1943	1943	1943	0
449	20240102	130000	75475021	1943	1943	1943	1943	0
450	20240102	125900	75475021	1943	1943	1943	1943	0
451	20240102	125800	75475021	1943	1943	1943	1943	1
452	20240102	125700	75473078	1943	1943	1943	1943	62
453	20240102	125600	75352612	1952	1952	1952	1952	0
454	20240102	125500	75352612	1952	1952	1952	1952	0
455	20240102	125400	75352612	1952	1952	1952	1952	0
456	20240102	125300	75352612	1952	1952	1952	1952	0
457	20240102	125200	75352612	1952	1952	1952	1952	0
458	20240102	125100	75352612	1952	1952	1952	1952	0
459	20240102	125000	75352612	1952	1952	1952	1952	0
460	20240102	124900	75352612	1952	1952	1952	1952	0
461	20240102	124800	75352612	1952	1952	1952	1952	0
462	20240102	124700	75352612	1952	1952	1952	1952	0
463	20240102	124600	75352612	1952	1953	1953	1952	17
464	20240102	124500	75319413	1953	1953	1953	1953	0
465	20240102	124400	75319413	1953	1953	1953	1953	0
466	20240102	124300	75319413	1953	1940	1953	1940	7427
467	20240102	124200	60877248	1941	1941	1941	1941	0
468	20240102	124100	60877248	1941	1941	1941	1941	0
469	20240102	124000	60877248	1941	1941	1941	1941	19
470	20240102	123900	60840369	1940	1940	1940	1940	16
471	20240102	123800	60809329	1939	1939	1939	1939	0
472	20240102	123700	60809329	1939	1939	1939	1939	31
473	20240102	123600	60749220	1939	1939	1939	1939	150
474	20240102	123500	60458370	1939	1939	1939	1939	40
475	20240102	123400	60380810	1939	1939	1939	1939	0
476	20240102	123300	60380810	1939	1939	1939	1939	0
477	20240102	123200	60380810	1939	1939	1939	1939	1
478	20240102	123100	60378871	1939	1939	1939	1939	0
479	20240102	123000	60378871	1939	1939	1939	1939	1
480	20240102	122900	60376932	1939	1939	1939	1939	1
481	20240102	122800	60374993	1939	1940	1940	1939	6
482	20240102	122700	60363354	1939	1940	1940	1939	1070
483	20240102	122600	58287587	1932	1932	1932	1932	0
484	20240102	122500	58287587	1932	1932	1932	1932	0
485	20240102	122400	58287587	1932	1939	1939	1932	89
486	20240102	122300	58115040	1939	1939	1940	1939	210
487	20240102	122200	57707840	1939	1939	1939	1939	133
488	20240102	122100	57449953	1939	1939	1939	1939	0
489	20240102	122000	57449953	1939	1939	1939	1939	0
490	20240102	121900	57449953	1939	1939	1939	1939	0
491	20240102	121800	57449953	1939	1937	1939	1937	226
492	20240102	121700	57011978	1931	1931	1931	1931	62
493	20240102	121600	56892256	1938	1938	1938	1938	0
494	20240102	121500	56892256	1938	1932	1938	1932	25
495	20240102	121400	56843950	1931	1931	1931	1931	0
496	20240102	121300	56843950	1931	1931	1931	1931	0
497	20240102	121200	56843950	1931	1931	1931	1931	0
498	20240102	121100	56843950	1931	1931	1931	1931	0
499	20240102	121000	56843950	1931	1931	1931	1931	0
500	20240102	120900	56843950	1931	1931	1931	1931	0
501	20240102	120800	56843950	1931	1931	1931	1931	2
502	20240102	120700	56840088	1931	1931	1931	1931	62
503	20240102	120600	56720366	1930	1930	1930	1930	50
504	20240102	120500	56623866	1929	1929	1929	1929	0
505	20240102	120400	56623866	1929	1929	1929	1929	0
506	20240102	120300	56623866	1929	1929	1929	1929	0
507	20240102	120200	56623866	1929	1932	1932	1929	1000
508	20240102	120100	54692976	1932	1932	1932	1932	0
509	20240102	120000	54692976	1932	1932	1932	1932	0
510	20240102	115900	54692976	1932	1932	1932	1932	62
511	20240102	115800	54573192	1932	1932	1932	1932	0
512	20240102	115700	54573192	1932	1932	1932	1932	0
513	20240102	115600	54573192	1932	1932	1932	1932	0
514	20240102	115500	54573192	1932	1932	1932	1932	4
515	20240102	115400	54565464	1931	1931	1931	1931	0
516	20240102	115300	54565464	1931	1931	1931	1931	0
517	20240102	115200	54565464	1931	1931	1931	1931	0
518	20240102	115100	54565464	1931	1931	1931	1931	0
519	20240102	115000	54565464	1931	1931	1931	1931	200
520	20240102	114900	54179264	1942	1942	1942	1942	0
521	20240102	114800	54179264	1942	1942	1942	1942	0
522	20240102	114700	54179264	1942	1942	1942	1942	0
523	20240102	114600	54179264	1942	1942	1942	1942	0
524	20240102	114500	54179264	1942	1938	1942	1938	1969
525	20240102	114400	50359181	1937	1937	1937	1937	301
526	20240102	114300	49776144	1929	1929	1929	1929	0
527	20240102	114200	49776144	1929	1929	1929	1929	0
528	20240102	114100	49776144	1929	1929	1929	1929	0
529	20240102	114000	49776144	1929	1930	1930	1929	64
530	20240102	113900	49652686	1929	1929	1929	1929	0
531	20240102	113800	49652686	1929	1929	1929	1929	0
532	20240102	113700	49652686	1929	1929	1929	1929	0
533	20240102	113600	49652686	1929	1929	1929	1929	0
534	20240102	113500	49652686	1929	1929	1929	1929	0
535	20240102	113400	49652686	1929	1929	1929	1929	62
536	20240102	113300	49533088	1939	1939	1939	1939	0
537	20240102	113200	49533088	1939	1939	1939	1939	0
538	20240102	113100	49533088	1939	1939	1939	1939	0
539	20240102	113000	49533088	1939	1939	1939	1939	0
540	20240102	112900	49533088	1939	1939	1939	1939	5
541	20240102	112800	49523393	1939	1939	1939	1939	0
542	20240102	112700	49523393	1939	1939	1939	1939	0
543	20240102	112600	49523393	1939	1939	1939	1939	0
544	20240102	112500	49523393	1939	1938	1939	1938	788
545	20240102	112400	47995735	1938	1938	1938	1938	0
546	20240102	112300	47995735	1938	1938	1938	1938	0
547	20240102	112200	47995735	1938	1938	1938	1938	50
548	20240102	112100	47898835	1931	1930	1931	1930	2221
549	20240102	112000	43610254	1926	1926	1926	1926	10
550	20240102	111900	43590994	1925	1925	1925	1925	0
551	20240102	111800	43590994	1925	1925	1925	1925	0
552	20240102	111700	43590994	1925	1925	1925	1925	62
553	20240102	111600	43471644	1925	1925	1925	1925	0
554	20240102	111500	43471644	1925	1925	1925	1925	0
555	20240102	111400	43471644	1925	1925	1925	1925	0
556	20240102	111300	43471644	1925	1925	1925	1925	0
557	20240102	111200	43471644	1925	1925	1925	1925	0
558	20240102	111100	43471644	1925	1925	1925	1925	0
559	20240102	111000	43471644	1925	1925	1925	1925	1648
560	20240102	110900	40299244	1925	1925	1925	1925	0
561	20240102	110800	40299244	1925	1926	1926	1925	64
562	20240102	110700	40176042	1925	1925	1925	1925	0
563	20240102	110600	40176042	1925	1925	1925	1925	0
564	20240102	110500	40176042	1925	1925	1925	1925	1
565	20240102	110400	40174117	1935	1935	1935	1935	2
566	20240102	110300	40170247	1925	1925	1925	1925	590
567	20240102	110200	39034497	1925	1925	1925	1925	62
568	20240102	110100	38915147	1935	1935	1935	1935	0
569	20240102	110000	38915147	1935	1935	1935	1935	0
570	20240102	105900	38915147	1935	1935	1935	1935	0
571	20240102	105800	38915147	1935	1936	1936	1935	102
572	20240102	105700	38717726	1925	1925	1925	1925	0
573	20240102	105600	38717726	1925	1926	1926	1925	1806
574	20240102	105500	35239867	1926	1926	1926	1926	2
575	20240102	105400	35236015	1926	1926	1926	1926	20
576	20240102	105300	35197495	1926	1926	1926	1926	0
577	20240102	105200	35197495	1926	1936	1936	1926	63
578	20240102	105100	35076147	1936	1936	1936	1936	14
579	20240102	105000	35049043	1936	1936	1936	1936	2
580	20240102	104900	35045171	1936	1936	1936	1936	0
581	20240102	104800	35045171	1936	1936	1936	1936	1
582	20240102	104700	35043235	1937	1927	1937	1927	400
583	20240102	104600	34271883	1927	1936	1936	1925	771
584	20240102	104500	32786262	1929	1929	1929	1929	566
585	20240102	104400	31694448	1929	1929	1929	1929	200
586	20240102	104300	31308648	1930	1930	1930	1930	677
587	20240102	104200	30002038	1930	1931	1931	1930	1118
588	20240102	104100	27843798	1939	1939	1939	1939	0
589	20240102	104000	27843798	1939	1939	1939	1939	50
590	20240102	103900	27746848	1939	1939	1939	1939	1
591	20240102	103800	27744909	1939	1939	1939	1939	2
592	20240102	103700	27741031	1926	1926	1926	1926	0
593	20240102	103600	27741031	1926	1926	1926	1926	0
594	20240102	103500	27741031	1926	1926	1926	1926	0
595	20240102	103400	27741031	1926	1926	1926	1926	0
596	20240102	103300	27741031	1926	1926	1926	1926	1
597	20240102	103200	27739105	1926	1926	1926	1926	294
598	20240102	103100	27172861	1926	1926	1926	1926	310
599	20240102	103000	26575801	1926	1926	1926	1926	0
600	20240102	102900	26575801	1926	1927	1927	1926	48
601	20240102	102800	26483325	1940	1940	1940	1940	0
602	20240102	102700	26483325	1940	1940	1940	1940	0
603	20240102	102600	26483325	1940	1940	1940	1940	0
604	20240102	102500	26483325	1940	1940	1940	1940	0
605	20240102	102400	26483325	1940	1940	1940	1940	0
606	20240102	102300	26483325	1940	1940	1940	1940	0
607	20240102	102200	26483325	1940	1940	1940	1940	0
608	20240102	102100	26483325	1940	1940	1940	1940	54
609	20240102	102000	26378565	1942	1942	1942	1942	0
610	20240102	101900	26378565	1942	1942	1942	1942	0
611	20240102	101800	26378565	1942	1942	1942	1942	0
612	20240102	101700	26378565	1942	1942	1942	1942	0
613	20240102	101600	26378565	1942	1940	1942	1940	102
614	20240102	101500	26180559	1924	1924	1924	1924	26
615	20240102	101400	26130535	1924	1924	1924	1924	21
616	20240102	101300	26090131	1924	1924	1924	1924	0
617	20240102	101200	26090131	1924	1924	1924	1924	0
618	20240102	101100	26090131	1924	1938	1938	1924	152
619	20240102	101000	25796223	1938	1927	1938	1923	52
620	20240102	100900	25696134	1941	1941	1941	1941	986
621	20240102	100800	23782308	1941	1941	1941	1941	10
622	20240102	100700	23762898	1941	1941	1941	1941	0
623	20240102	100600	23762898	1941	1946	1946	1941	205
624	20240102	100500	23363993	1944	1944	1944	1943	501
625	20240102	100400	22390249	1940	1935	1940	1935	2116
626	20240102	100300	18286624	1922	1922	1922	1922	0
627	20240102	100200	18286624	1922	1922	1922	1922	0
628	20240102	100100	18286624	1922	1938	1938	1922	6332
629	20240102	100000	6026007	1937	1937	1937	1937	3111