KissMeData/046390/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192900	709002239	1944	1944	1944	1944	6090
3	20240112	192800	709002239	1944	1944	1944	1944	0
4	20240112	192700	709002239	1944	1944	1944	1944	0
5	20240112	192600	709002239	1944	1944	1944	1944	0
6	20240112	192500	709002239	1944	1944	1944	1944	0
7	20240112	192400	709002239	1944	1944	1944	1944	0
8	20240112	192300	709002239	1944	1944	1944	1944	0
9	20240112	192200	709002239	1944	1944	1944	1944	0
10	20240112	192100	709002239	1944	1944	1944	1944	0
11	20240112	192000	709002239	1944	1944	1944	1944	0
12	20240112	191900	709002239	1944	1944	1944	1944	0
13	20240112	191800	709002239	1944	1944	1944	1944	0
14	20240112	191700	709002239	1944	1944	1944	1944	0
15	20240112	191600	709002239	1944	1944	1944	1944	0
16	20240112	191500	709002239	1944	1944	1944	1944	0
17	20240112	191400	709002239	1944	1944	1944	1944	0
18	20240112	191300	709002239	1944	1944	1944	1944	0
19	20240112	191200	709002239	1944	1944	1944	1944	0
20	20240112	191100	709002239	1944	1944	1944	1944	0
21	20240112	191000	709002239	1944	1944	1944	1944	0
22	20240112	190900	709002239	1944	1944	1944	1944	0
23	20240112	190800	709002239	1944	1944	1944	1944	0
24	20240112	190700	709002239	1944	1944	1944	1944	0
25	20240112	190600	709002239	1944	1944	1944	1944	0
26	20240112	190500	709002239	1944	1944	1944	1944	0
27	20240112	190400	709002239	1944	1944	1944	1944	0
28	20240112	190300	709002239	1944	1944	1944	1944	0
29	20240112	190200	709002239	1944	1944	1944	1944	0
30	20240112	190100	709002239	1944	1944	1944	1944	0
31	20240112	190000	709002239	1944	1944	1944	1944	0
32	20240112	185900	709002239	1944	1944	1944	1944	6090
33	20240112	185800	709002239	1944	1944	1944	1944	0
34	20240112	185700	709002239	1944	1944	1944	1944	0
35	20240112	185600	709002239	1944	1944	1944	1944	0
36	20240112	185500	709002239	1944	1944	1944	1944	0
37	20240112	185400	709002239	1944	1944	1944	1944	0
38	20240112	185300	709002239	1944	1944	1944	1944	0
39	20240112	185200	709002239	1944	1944	1944	1944	0
40	20240112	185100	709002239	1944	1944	1944	1944	0
41	20240112	185000	709002239	1944	1944	1944	1944	0
42	20240112	184900	709002239	1944	1944	1944	1944	0
43	20240112	184800	709002239	1944	1944	1944	1944	0
44	20240112	184700	709002239	1944	1944	1944	1944	0
45	20240112	184600	709002239	1944	1944	1944	1944	0
46	20240112	184500	709002239	1944	1944	1944	1944	0
47	20240112	184400	709002239	1944	1944	1944	1944	0
48	20240112	184300	709002239	1944	1944	1944	1944	0
49	20240112	184200	709002239	1944	1944	1944	1944	0
50	20240112	184100	709002239	1944	1944	1944	1944	0
51	20240112	184000	709002239	1944	1944	1944	1944	0
52	20240112	183900	709002239	1944	1944	1944	1944	0
53	20240112	183800	709002239	1944	1944	1944	1944	0
54	20240112	183700	709002239	1944	1944	1944	1944	0
55	20240112	183600	709002239	1944	1944	1944	1944	0
56	20240112	183500	709002239	1944	1944	1944	1944	0
57	20240112	183400	709002239	1944	1944	1944	1944	0
58	20240112	183300	709002239	1944	1944	1944	1944	0
59	20240112	183200	709002239	1944	1944	1944	1944	0
60	20240112	183100	709002239	1944	1944	1944	1944	0
61	20240112	183000	709002239	1944	1944	1944	1944	0
62	20240112	182900	709002239	1944	1944	1944	1944	6090
63	20240112	182800	709002239	1944	1944	1944	1944	0
64	20240112	182700	709002239	1944	1944	1944	1944	0
65	20240112	182600	709002239	1944	1944	1944	1944	0
66	20240112	182500	709002239	1944	1944	1944	1944	0
67	20240112	182400	709002239	1944	1944	1944	1944	0
68	20240112	182300	709002239	1944	1944	1944	1944	0
69	20240112	182200	709002239	1944	1944	1944	1944	0
70	20240112	182100	709002239	1944	1944	1944	1944	0
71	20240112	182000	709002239	1944	1944	1944	1944	0
72	20240112	181900	709002239	1944	1944	1944	1944	0
73	20240112	181800	709002239	1944	1944	1944	1944	0
74	20240112	181700	709002239	1944	1944	1944	1944	0
75	20240112	181600	709002239	1944	1944	1944	1944	0
76	20240112	181500	709002239	1944	1944	1944	1944	0
77	20240112	181400	709002239	1944	1944	1944	1944	0
78	20240112	181300	709002239	1944	1944	1944	1944	0
79	20240112	181200	709002239	1944	1944	1944	1944	0
80	20240112	181100	709002239	1944	1944	1944	1944	0
81	20240112	181000	709002239	1944	1944	1944	1944	0
82	20240112	180900	709002239	1944	1944	1944	1944	0
83	20240112	180800	709002239	1944	1944	1944	1944	0
84	20240112	180700	709002239	1944	1944	1944	1944	0
85	20240112	180600	709002239	1944	1944	1944	1944	0
86	20240112	180500	709002239	1944	1944	1944	1944	0
87	20240112	180400	709002239	1944	1944	1944	1944	0
88	20240112	180300	709002239	1944	1944	1944	1944	0
89	20240112	180200	709002239	1944	1944	1944	1944	0
90	20240112	180100	709002239	1944	1944	1944	1944	0
91	20240112	180000	709002239	1944	1944	1944	1944	0
92	20240112	175900	709002239	1944	1944	1944	1944	6090
93	20240112	175800	709002239	1944	1944	1944	1944	0
94	20240112	175700	709002239	1944	1944	1944	1944	0
95	20240112	175600	709002239	1944	1944	1944	1944	0
96	20240112	175500	709002239	1944	1944	1944	1944	0
97	20240112	175400	709002239	1944	1944	1944	1944	0
98	20240112	175300	709002239	1944	1944	1944	1944	0
99	20240112	175200	709002239	1944	1944	1944	1944	0
100	20240112	175100	709002239	1944	1944	1944	1944	0
101	20240112	175000	709002239	1944	1944	1944	1944	0
102	20240112	174900	709002239	1944	1944	1944	1944	0
103	20240112	174800	709002239	1944	1944	1944	1944	0
104	20240112	174700	709002239	1944	1944	1944	1944	0
105	20240112	174600	709002239	1944	1944	1944	1944	0
106	20240112	174500	709002239	1944	1944	1944	1944	0
107	20240112	174400	709002239	1944	1944	1944	1944	0
108	20240112	174300	709002239	1944	1944	1944	1944	0
109	20240112	174200	709002239	1944	1944	1944	1944	0
110	20240112	174100	709002239	1944	1944	1944	1944	0
111	20240112	174000	709002239	1944	1944	1944	1944	0
112	20240112	173900	709002239	1944	1944	1944	1944	0
113	20240112	173800	709002239	1944	1944	1944	1944	0
114	20240112	173700	709002239	1944	1944	1944	1944	0
115	20240112	173600	709002239	1944	1944	1944	1944	0
116	20240112	173500	709002239	1944	1944	1944	1944	0
117	20240112	173400	709002239	1944	1944	1944	1944	0
118	20240112	173300	709002239	1944	1944	1944	1944	0
119	20240112	173200	709002239	1944	1944	1944	1944	0
120	20240112	173100	709002239	1944	1944	1944	1944	0
121	20240112	173000	709002239	1944	1944	1944	1944	0
122	20240112	172900	709002239	1944	1944	1944	1944	6090
123	20240112	172800	709002239	1944	1944	1944	1944	0
124	20240112	172700	709002239	1944	1944	1944	1944	0
125	20240112	172600	709002239	1944	1944	1944	1944	0
126	20240112	172500	709002239	1944	1944	1944	1944	0
127	20240112	172400	709002239	1944	1944	1944	1944	0
128	20240112	172300	709002239	1944	1944	1944	1944	0
129	20240112	172200	709002239	1944	1944	1944	1944	0
130	20240112	172100	709002239	1944	1944	1944	1944	0
131	20240112	172000	709002239	1944	1944	1944	1944	0
132	20240112	171900	709002239	1944	1944	1944	1944	0
133	20240112	171800	709002239	1944	1944	1944	1944	0
134	20240112	171700	709002239	1944	1944	1944	1944	0
135	20240112	171600	709002239	1944	1944	1944	1944	0
136	20240112	171500	709002239	1944	1944	1944	1944	0
137	20240112	171400	709002239	1944	1944	1944	1944	0
138	20240112	171300	709002239	1944	1944	1944	1944	0
139	20240112	171200	709002239	1944	1944	1944	1944	0
140	20240112	171100	709002239	1944	1944	1944	1944	0
141	20240112	171000	709002239	1944	1944	1944	1944	0
142	20240112	170900	709002239	1944	1944	1944	1944	0
143	20240112	170800	709002239	1944	1944	1944	1944	0
144	20240112	170700	709002239	1944	1944	1944	1944	0
145	20240112	170600	709002239	1944	1944	1944	1944	0
146	20240112	170500	709002239	1944	1944	1944	1944	0
147	20240112	170400	709002239	1944	1944	1944	1944	0
148	20240112	170300	709002239	1944	1944	1944	1944	0
149	20240112	170200	709002239	1944	1944	1944	1944	0
150	20240112	170100	709002239	1944	1944	1944	1944	0
151	20240112	170000	709002239	1944	1944	1944	1944	0
152	20240112	165900	709002239	1944	1944	1944	1944	6090
153	20240112	165800	709002239	1944	1944	1944	1944	0
154	20240112	165700	709002239	1944	1944	1944	1944	0
155	20240112	165600	709002239	1944	1944	1944	1944	0
156	20240112	165500	709002239	1944	1944	1944	1944	0
157	20240112	165400	709002239	1944	1944	1944	1944	0
158	20240112	165300	709002239	1944	1944	1944	1944	0
159	20240112	165200	709002239	1944	1944	1944	1944	0
160	20240112	165100	709002239	1944	1944	1944	1944	0
161	20240112	165000	709002239	1944	1944	1944	1944	0
162	20240112	164900	709002239	1944	1944	1944	1944	0
163	20240112	164800	709002239	1944	1944	1944	1944	0
164	20240112	164700	709002239	1944	1944	1944	1944	0
165	20240112	164600	709002239	1944	1944	1944	1944	0
166	20240112	164500	709002239	1944	1944	1944	1944	0
167	20240112	164400	709002239	1944	1944	1944	1944	0
168	20240112	164300	709002239	1944	1944	1944	1944	0
169	20240112	164200	709002239	1944	1944	1944	1944	0
170	20240112	164100	709002239	1944	1944	1944	1944	0
171	20240112	164000	709002239	1944	1944	1944	1944	0
172	20240112	163900	709002239	1944	1944	1944	1944	0
173	20240112	163800	709002239	1944	1944	1944	1944	0
174	20240112	163700	709002239	1944	1944	1944	1944	0
175	20240112	163600	709002239	1944	1944	1944	1944	0
176	20240112	163500	709002239	1944	1944	1944	1944	0
177	20240112	163400	709002239	1944	1944	1944	1944	0
178	20240112	163300	709002239	1944	1944	1944	1944	0
179	20240112	163200	709002239	1944	1944	1944	1944	0
180	20240112	163100	709002239	1944	1944	1944	1944	0
181	20240112	163000	709002239	1944	1944	1944	1944	0
182	20240112	162900	709002239	1944	1944	1944	1944	6090
183	20240112	162800	709002239	1944	1944	1944	1944	0
184	20240112	162700	709002239	1944	1944	1944	1944	0
185	20240112	162600	709002239	1944	1944	1944	1944	0
186	20240112	162500	709002239	1944	1944	1944	1944	0
187	20240112	162400	709002239	1944	1944	1944	1944	0
188	20240112	162300	709002239	1944	1944	1944	1944	0
189	20240112	162200	709002239	1944	1944	1944	1944	0
190	20240112	162100	709002239	1944	1944	1944	1944	0
191	20240112	162000	709002239	1944	1944	1944	1944	0
192	20240112	161900	709002239	1944	1944	1944	1944	0
193	20240112	161800	709002239	1944	1944	1944	1944	0
194	20240112	161700	709002239	1944	1944	1944	1944	0
195	20240112	161600	709002239	1944	1944	1944	1944	0
196	20240112	161500	709002239	1944	1944	1944	1944	0
197	20240112	161400	709002239	1944	1944	1944	1944	0
198	20240112	161300	709002239	1944	1944	1944	1944	0
199	20240112	161200	709002239	1944	1944	1944	1944	0
200	20240112	161100	709002239	1944	1944	1944	1944	0
201	20240112	161000	709002239	1944	1944	1944	1944	0
202	20240112	160900	709002239	1944	1944	1944	1944	0
203	20240112	160800	709002239	1944	1944	1944	1944	0
204	20240112	160700	709002239	1944	1944	1944	1944	0
205	20240112	160600	709002239	1944	1944	1944	1944	0
206	20240112	160500	709002239	1944	1944	1944	1944	0
207	20240112	160400	709002239	1944	1944	1944	1944	0
208	20240112	160300	709002239	1944	1944	1944	1944	0
209	20240112	160200	709002239	1944	1944	1944	1944	0
210	20240112	160100	709002239	1944	1944	1944	1944	0
211	20240112	160000	709002239	1944	1944	1944	1944	0
212	20240112	155900	709002239	1944	1944	1944	1944	6090
213	20240112	155800	709002239	1944	1944	1944	1944	0
214	20240112	155700	709002239	1944	1944	1944	1944	0
215	20240112	155600	709002239	1944	1944	1944	1944	0
216	20240112	155500	709002239	1944	1944	1944	1944	0
217	20240112	155400	709002239	1944	1944	1944	1944	0
218	20240112	155300	709002239	1944	1944	1944	1944	0
219	20240112	155200	709002239	1944	1944	1944	1944	0
220	20240112	155100	709002239	1944	1944	1944	1944	0
221	20240112	155000	709002239	1944	1944	1944	1944	0
222	20240112	154900	709002239	1944	1944	1944	1944	0
223	20240112	154800	709002239	1944	1944	1944	1944	0
224	20240112	154700	709002239	1944	1944	1944	1944	0
225	20240112	154600	709002239	1944	1944	1944	1944	0
226	20240112	154500	709002239	1944	1944	1944	1944	0
227	20240112	154400	709002239	1944	1944	1944	1944	0
228	20240112	154300	709002239	1944	1944	1944	1944	0
229	20240112	154200	709002239	1944	1944	1944	1944	0
230	20240112	154100	709002239	1944	1944	1944	1944	0
231	20240112	154000	709002239	1944	1944	1944	1944	0
232	20240112	153900	709002239	1944	1944	1944	1944	0
233	20240112	153800	709002239	1944	1944	1944	1944	0
234	20240112	153700	709002239	1944	1944	1944	1944	0
235	20240112	153600	709002239	1944	1944	1944	1944	0
236	20240112	153500	709002239	1944	1944	1944	1944	0
237	20240112	153400	709002239	1944	1944	1944	1944	0
238	20240112	153300	709002239	1944	1944	1944	1944	0
239	20240112	153200	709002239	1944	1944	1944	1944	0
240	20240112	153100	709002239	1944	1944	1944	1944	0
241	20240112	153000	709002239	1944	1944	1944	1944	6090
242	20240112	152900	697163279	1954	1954	1954	1954	0
243	20240112	152800	697163279	1954	1954	1954	1954	0
244	20240112	152700	697163279	1954	1954	1954	1954	0
245	20240112	152600	697163279	1954	1954	1954	1954	0
246	20240112	152500	697163279	1954	1954	1954	1954	0
247	20240112	152400	697163279	1954	1954	1954	1954	0
248	20240112	152300	697163279	1954	1954	1954	1954	0
249	20240112	152200	697163279	1954	1954	1954	1954	0
250	20240112	152100	697163279	1954	1954	1954	1954	0
251	20240112	152000	697163279	1954	1954	1954	1954	0
252	20240112	151900	697163279	1954	1951	1954	1944	1165
253	20240112	151800	694896676	1954	1952	1954	1951	455
254	20240112	151700	694008566	1954	1948	1954	1948	1072
255	20240112	151600	691919197	1948	1948	1948	1947	866
256	20240112	151500	690232825	1948	1947	1948	1947	9
257	20240112	151400	690215301	1947	1947	1948	1947	10
258	20240112	151300	690195830	1947	1946	1948	1946	6
259	20240112	151200	690184150	1946	1946	1946	1945	1507
260	20240112	151100	687252027	1946	1946	1948	1945	87
261	20240112	151000	687082784	1946	1947	1949	1945	2175
262	20240112	150900	682850940	1949	1947	1949	1947	937
263	20240112	150800	681025809	1948	1948	1948	1948	2
264	20240112	150700	681021913	1948	1948	1949	1948	16
265	20240112	150600	680990741	1949	1948	1949	1948	7
266	20240112	150500	680977104	1950	1950	1950	1950	1
267	20240112	150400	680975154	1948	1950	1950	1948	2063
268	20240112	150300	676954669	1949	1949	1950	1949	242
269	20240112	150200	676482998	1948	1949	1949	1948	4
270	20240112	150100	676475205	1949	1946	1949	1946	1511
271	20240112	150000	673531002	1946	1946	1948	1946	118
272	20240112	145900	673301372	1948	1948	1948	1948	1
273	20240112	145800	673299424	1944	1948	1948	1944	31
274	20240112	145700	673239156	1945	1945	1946	1945	1023
275	20240112	145600	671249411	1948	1948	1948	1948	0
276	20240112	145500	671249411	1948	1948	1948	1948	1
277	20240112	145400	671247463	1948	1948	1948	1948	3
278	20240112	145300	671241619	1949	1949	1949	1949	0
279	20240112	145200	671241619	1949	1949	1949	1949	1
280	20240112	145100	671239670	1946	1945	1948	1945	502
281	20240112	145000	670262792	1945	1945	1945	1945	1005
282	20240112	144900	668308067	1942	1945	1945	1942	2001
283	20240112	144800	664422122	1945	1945	1945	1945	1
284	20240112	144700	664420177	1943	1945	1945	1943	559
285	20240112	144600	663334030	1946	1946	1946	1946	1
286	20240112	144500	663332084	1943	1946	1946	1943	636
287	20240112	144400	662096302	1946	1946	1946	1946	0
288	20240112	144300	662096302	1946	1946	1946	1946	1
289	20240112	144200	662094356	1943	1943	1943	1943	95
290	20240112	144100	661909771	1943	1945	1945	1943	101
291	20240112	144000	661713526	1947	1947	1947	1947	0
292	20240112	143900	661713526	1947	1945	1947	1942	2469
293	20240112	143800	656916909	1948	1948	1948	1948	3
294	20240112	143700	656911065	1944	1946	1946	1944	5231
295	20240112	143600	646738734	1950	1949	1950	1946	1006
296	20240112	143500	644781039	1949	1949	1949	1949	1
297	20240112	143400	644779090	1947	1948	1948	1947	526
298	20240112	143300	643754967	1949	1949	1949	1948	521
299	20240112	143200	642740048	1950	1950	1950	1950	40
300	20240112	143100	642662048	1953	1950	1953	1950	112
301	20240112	143000	642443642	1950	1950	1950	1946	1014
302	20240112	142900	640470341	1950	1950	1950	1950	13
303	20240112	142800	640444991	1951	1947	1951	1947	122
304	20240112	142700	640207417	1947	1947	1947	1947	713
305	20240112	142600	638819206	1947	1947	1947	1947	3
306	20240112	142500	638813365	1946	1946	1946	1946	0
307	20240112	142400	638813365	1946	1946	1946	1946	3
308	20240112	142300	638807527	1946	1944	1946	1944	2075
309	20240112	142200	634771526	1943	1943	1944	1943	304
310	20240112	142100	634180852	1943	1943	1943	1943	805
311	20240112	142000	632616737	1943	1943	1943	1943	6
312	20240112	141900	632605079	1942	1942	1944	1942	175
313	20240112	141800	632265115	1945	1945	1945	1945	0
314	20240112	141700	632265115	1945	1945	1945	1945	3
315	20240112	141600	632259280	1945	1945	1945	1945	320
316	20240112	141500	631636880	1945	1945	1945	1945	10
317	20240112	141400	631617430	1945	1945	1945	1945	12
318	20240112	141300	631594090	1943	1944	1945	1941	125
319	20240112	141200	631351228	1944	1941	1944	1941	454
320	20240112	141100	630469634	1941	1941	1941	1941	2032
321	20240112	141000	626525522	1941	1943	1944	1941	559
322	20240112	140900	625440485	1944	1941	1944	1941	553
323	20240112	140800	624366956	1941	1944	1944	1940	14901
324	20240112	140700	595440820	1944	1944	1944	1944	11
325	20240112	140600	595419436	1944	1944	1944	1944	12
326	20240112	140500	595396108	1944	1946	1946	1944	790
327	20240112	140400	593860328	1946	1945	1946	1945	302
328	20240112	140300	593272735	1946	1946	1946	1946	396
329	20240112	140200	592502119	1946	1945	1946	1945	3
330	20240112	140100	592496282	1945	1946	1946	1945	964
331	20240112	140000	590621296	1945	1945	1945	1945	123
332	20240112	135900	590382061	1945	1945	1945	1945	10
333	20240112	135800	590362611	1945	1945	1945	1945	0
334	20240112	135700	590362611	1945	1945	1945	1945	3
335	20240112	135600	590356776	1945	1945	1945	1945	10
336	20240112	135500	590337326	1945	1945	1945	1945	0
337	20240112	135400	590337326	1945	1945	1945	1945	0
338	20240112	135300	590337326	1945	1945	1945	1945	64
339	20240112	135200	590212846	1945	1945	1945	1945	20
340	20240112	135100	590173946	1945	1945	1945	1945	0
341	20240112	135000	590173946	1945	1945	1945	1945	36
342	20240112	134900	590103926	1945	1945	1945	1945	0
343	20240112	134800	590103926	1945	1945	1945	1945	5
344	20240112	134700	590094201	1945	1945	1945	1945	7
345	20240112	134600	590080586	1945	1945	1945	1945	3
346	20240112	134500	590074751	1945	1945	1945	1945	4
347	20240112	134400	590066971	1945	1945	1945	1945	0
348	20240112	134300	590066971	1945	1945	1945	1945	0
349	20240112	134200	590066971	1945	1945	1945	1945	2
350	20240112	134100	590063081	1942	1943	1943	1942	405
351	20240112	134000	589276471	1945	1945	1945	1945	0
352	20240112	133900	589276471	1945	1945	1945	1945	1
353	20240112	133800	589274526	1945	1945	1945	1943	884
354	20240112	133700	587556646	1945	1945	1945	1945	0
355	20240112	133600	587556646	1945	1943	1945	1943	925
356	20240112	133500	585758561	1946	1946	1946	1943	10
357	20240112	133400	585739116	1945	1945	1945	1945	100
358	20240112	133300	585544616	1946	1946	1946	1946	228
359	20240112	133200	585100928	1946	1946	1946	1946	203
360	20240112	133100	584705890	1946	1946	1946	1946	19
361	20240112	133000	584668916	1946	1946	1946	1946	6
362	20240112	132900	584657240	1945	1943	1945	1943	3
363	20240112	132800	584651408	1943	1943	1943	1943	1216
364	20240112	132700	582288720	1947	1947	1947	1947	32
365	20240112	132600	582226416	1947	1947	1947	1947	5
366	20240112	132500	582216681	1947	1947	1947	1947	11
367	20240112	132400	582195264	1943	1943	1943	1943	676
368	20240112	132300	580881796	1949	1943	1949	1943	259
369	20240112	132200	580377299	1949	1949	1949	1949	319
370	20240112	132100	579755568	1949	1946	1949	1941	1725
371	20240112	132000	576405012	1949	1945	1949	1945	63
372	20240112	131900	576282357	1950	1950	1950	1950	33
373	20240112	131800	576218007	1943	1949	1949	1943	148
374	20240112	131700	575929963	1949	1946	1949	1946	171
375	20240112	131600	575596957	1946	1946	1946	1946	389
376	20240112	131500	574839963	1946	1946	1946	1946	160
377	20240112	131400	574528603	1941	1941	1941	1941	0
378	20240112	131300	574528603	1941	1941	1941	1941	0
379	20240112	131200	574528603	1941	1943	1943	1941	284
380	20240112	131100	573977353	1941	1942	1942	1941	2395
381	20240112	131000	569328596	1948	1948	1948	1948	0
382	20240112	130900	569328596	1948	1948	1948	1948	5
383	20240112	130800	569318856	1942	1945	1945	1942	3584
384	20240112	130700	562356847	1946	1946	1946	1946	0
385	20240112	130600	562356847	1946	1946	1946	1946	7
386	20240112	130500	562343225	1947	1947	1947	1947	52
387	20240112	130400	562241981	1948	1948	1948	1948	0
388	20240112	130300	562241981	1948	1951	1951	1947	1989
389	20240112	130200	558368200	1950	1951	1951	1950	60
390	20240112	130100	558251150	1947	1947	1947	1947	50
391	20240112	130000	558153800	1948	1948	1948	1948	57
392	20240112	125900	558042764	1949	1949	1949	1949	0
393	20240112	125800	558042764	1949	1949	1949	1949	0
394	20240112	125700	558042764	1949	1950	1950	1949	3
395	20240112	125600	558036916	1952	1952	1952	1952	191
396	20240112	125500	557664084	1952	1952	1952	1952	0
397	20240112	125400	557664084	1952	1952	1952	1952	2590
398	20240112	125300	552608404	1953	1945	1953	1945	103
399	20240112	125200	552408033	1945	1945	1945	1945	108
400	20240112	125100	552197973	1945	1950	1950	1945	71
401	20240112	125000	552059776	1953	1953	1953	1953	0
402	20240112	124900	552059776	1953	1953	1953	1953	0
403	20240112	124800	552059776	1953	1953	1953	1953	0
404	20240112	124700	552059776	1953	1953	1953	1953	0
405	20240112	124600	552059776	1953	1943	1953	1943	315
406	20240112	124500	551445940	1943	1941	1943	1941	432
407	20240112	124400	550607424	1941	1941	1941	1941	2
408	20240112	124300	550603542	1943	1943	1943	1943	10
409	20240112	124200	550584112	1943	1944	1944	1943	72
410	20240112	124100	550444215	1942	1940	1942	1940	2001
411	20240112	124000	546562273	1941	1942	1942	1941	600
412	20240112	123900	545397373	1943	1940	1947	1940	48
413	20240112	123800	545304225	1941	1942	1942	1941	625
414	20240112	123700	544091018	1944	1944	1944	1944	0
415	20240112	123600	544091018	1944	1941	1947	1941	581
416	20240112	123500	542962690	1939	1941	1941	1939	10677
417	20240112	123400	522255705	1941	1941	1941	1940	535
418	20240112	123300	521217725	1942	1942	1942	1941	680
419	20240112	123200	519897841	1943	1943	1943	1943	4
420	20240112	123100	519890069	1944	1941	1945	1941	338
421	20240112	123000	519233977	1941	1943	1943	1941	3985
422	20240112	122900	511497916	1943	1943	1943	1943	100
423	20240112	122800	511303616	1942	1945	1945	1942	3291
424	20240112	122700	504908371	1945	1945	1945	1945	0
425	20240112	122600	504908371	1945	1945	1945	1944	1874
426	20240112	122500	501264839	1945	1945	1945	1945	1
427	20240112	122400	501262894	1946	1946	1946	1946	11
428	20240112	122300	501241488	1946	1946	1946	1946	0
429	20240112	122200	501241488	1946	1946	1946	1946	101
430	20240112	122100	501044942	1945	1945	1945	1945	0
431	20240112	122000	501044942	1945	1945	1945	1945	0
432	20240112	121900	501044942	1945	1945	1945	1945	0
433	20240112	121800	501044942	1945	1945	1945	1945	103
434	20240112	121700	500844607	1946	1946	1946	1946	37
435	20240112	121600	500772605	1945	1945	1945	1945	10
436	20240112	121500	500753155	1945	1945	1945	1945	0
437	20240112	121400	500753155	1945	1945	1945	1945	0
438	20240112	121300	500753155	1945	1945	1945	1945	50
439	20240112	121200	500655905	1943	1947	1947	1943	2175
440	20240112	121100	496427417	1947	1947	1947	1947	77
441	20240112	121000	496277498	1948	1948	1948	1948	250
442	20240112	120900	495790498	1948	1948	1948	1948	0
443	20240112	120800	495790498	1948	1948	1948	1948	0
444	20240112	120700	495790498	1948	1948	1948	1948	250
445	20240112	120600	495303498	1947	1947	1947	1947	2
446	20240112	120500	495299604	1948	1948	1948	1948	1
447	20240112	120400	495297656	1949	1946	1949	1945	53
448	20240112	120300	495194560	1946	1947	1948	1946	1340
449	20240112	120200	492584455	1947	1947	1947	1947	5
450	20240112	120100	492574720	1948	1948	1948	1948	35
451	20240112	120000	492506540	1946	1946	1946	1946	30
452	20240112	115900	492448160	1946	1946	1946	1946	263
453	20240112	115800	491936362	1948	1950	1950	1948	873
454	20240112	115700	490235712	1948	1949	1949	1948	500
455	20240112	115600	489261481	1949	1949	1949	1949	70
456	20240112	115500	489125051	1950	1950	1950	1950	40
457	20240112	115400	489047051	1949	1949	1949	1949	50
458	20240112	115300	488949601	1951	1953	1953	1951	100
459	20240112	115200	488754401	1955	1955	1955	1955	10
460	20240112	115100	488734851	1955	1948	1955	1947	2059
461	20240112	115000	484723492	1949	1956	1956	1949	612
462	20240112	114900	483529892	1956	1956	1956	1956	200
463	20240112	114800	483138692	1956	1956	1956	1956	10
464	20240112	114700	483119132	1958	1958	1958	1958	2
465	20240112	114600	483115216	1959	1959	1959	1959	0
466	20240112	114500	483115216	1959	1948	1959	1947	590
467	20240112	114400	481966013	1952	1952	1952	1952	14
468	20240112	114300	481938685	1946	1946	1946	1946	160
469	20240112	114200	481627325	1947	1952	1952	1947	516
470	20240112	114100	480622593	1952	1947	1952	1947	48
471	20240112	114000	480529132	1947	1948	1948	1947	2000
472	20240112	113900	476634302	1947	1947	1947	1947	0
473	20240112	113800	476634302	1947	1947	1947	1947	304
474	20240112	113700	476042414	1952	1952	1952	1952	10
475	20240112	113600	476022894	1952	1952	1952	1952	70
476	20240112	113500	475886254	1952	1952	1952	1952	1
477	20240112	113400	475884302	1952	1945	1956	1945	3272
478	20240112	113300	469518231	1945	1945	1945	1945	103
479	20240112	113200	469317896	1944	1941	1944	1940	4824
480	20240112	113100	459954517	1940	1940	1940	1940	797
481	20240112	113000	458408337	1941	1940	1941	1940	427
482	20240112	112900	457579825	1941	1940	1941	1939	880
483	20240112	112800	455872343	1940	1942	1942	1939	789
484	20240112	112700	454341862	1942	1941	1944	1941	41
485	20240112	112600	454262240	1940	1944	1944	1940	1058
486	20240112	112500	452209678	1944	1944	1944	1944	1
487	20240112	112400	452207734	1944	1944	1945	1940	3804
488	20240112	112300	444812740	1944	1945	1945	1936	1729
489	20240112	112200	441455822	1945	1941	1945	1935	8047
490	20240112	112100	425855083	1945	1950	1950	1941	6537
491	20240112	112000	413140141	1947	1949	1952	1946	4167
492	20240112	111900	405028140	1949	1949	1952	1947	2049
493	20240112	111800	401037543	1949	1947	1952	1946	683
494	20240112	111700	399707692	1952	1950	1952	1947	2401
495	20240112	111600	395032242	1950	1952	1952	1950	7
496	20240112	111500	395018580	1952	1950	1952	1947	534
497	20240112	111400	393978190	1951	1951	1951	1950	10
498	20240112	111300	393958683	1951	1956	1957	1947	20853
499	20240112	111200	353230940	1956	1957	1960	1956	2989
500	20240112	111100	347383644	1957	1958	1960	1957	3071
501	20240112	111000	341370582	1959	1960	1960	1959	2201
502	20240112	110900	337058322	1960	1959	1960	1958	792
503	20240112	110800	335506683	1958	1960	1961	1957	1020
504	20240112	110700	333508839	1959	1957	1961	1956	3833
505	20240112	110600	326009619	1959	1959	1959	1959	331
506	20240112	110500	325361190	1960	1958	1962	1958	3514
507	20240112	110400	318480062	1958	1960	1960	1958	4133
508	20240112	110300	310383596	1959	1960	1960	1959	3000
509	20240112	110200	304505693	1961	1961	1961	1961	0
510	20240112	110100	304505693	1961	1961	1961	1961	21
511	20240112	110000	304464512	1961	1961	1961	1961	286
512	20240112	105900	303903666	1962	1961	1962	1961	300
513	20240112	105800	303315166	1962	1962	1962	1962	300
514	20240112	105700	302726566	1961	1962	1962	1961	60
515	20240112	105600	302608854	1963	1963	1963	1963	201
516	20240112	105500	302214291	1964	1964	1964	1964	520
517	20240112	105400	301193011	1964	1964	1964	1964	2
518	20240112	105300	301189083	1964	1958	1964	1958	1791
519	20240112	105200	297681001	1959	1961	1961	1958	7104
520	20240112	105100	283763209	1961	1961	1961	1961	64
521	20240112	105000	283637705	1960	1960	1960	1960	0
522	20240112	104900	283637705	1960	1960	1960	1960	0
523	20240112	104800	283637705	1960	1960	1964	1960	1414
524	20240112	104700	280866231	1960	1965	1965	1960	1911
525	20240112	104600	277115490	1965	1965	1965	1965	1
526	20240112	104500	277113525	1965	1965	1966	1965	409
527	20240112	104400	276309832	1961	1965	1965	1961	41
528	20240112	104300	276229291	1965	1965	1965	1965	50
529	20240112	104200	276131041	1965	1960	1965	1960	754
530	20240112	104100	274653181	1959	1960	1960	1959	1645
531	20240112	104000	271430376	1960	1960	1960	1960	861
532	20240112	103900	269742816	1959	1962	1962	1959	2802
533	20240112	103800	264251085	1962	1962	1962	1962	2
534	20240112	103700	264247161	1961	1961	1961	1961	100
535	20240112	103600	264051061	1962	1964	1964	1962	1379
536	20240112	103500	261344755	1967	1967	1967	1967	0
537	20240112	103400	261344755	1967	1967	1967	1967	1
538	20240112	103300	261342788	1963	1963	1963	1963	0
539	20240112	103200	261342788	1963	1965	1965	1963	1716
540	20240112	103100	257972773	1970	1970	1970	1970	200
541	20240112	103000	257578773	1964	1966	1966	1964	825
542	20240112	102900	255958443	1966	1966	1966	1965	1020
543	20240112	102800	253953133	1966	1966	1966	1966	1
544	20240112	102700	253951167	1964	1964	1964	1964	100
545	20240112	102600	253754767	1964	1966	1966	1963	1215
546	20240112	102500	251369600	1966	1966	1966	1966	9
547	20240112	102400	251351906	1966	1966	1966	1966	1618
548	20240112	102300	248170918	1963	1963	1963	1963	0
549	20240112	102200	248170918	1963	1963	1963	1963	0
550	20240112	102100	248170918	1963	1963	1963	1963	110
551	20240112	102000	247954988	1965	1965	1965	1965	5
552	20240112	101900	247945163	1965	1965	1965	1965	800
553	20240112	101800	246373163	1965	1964	1965	1960	838
554	20240112	101700	244730280	1966	1966	1966	1964	51
555	20240112	101600	244630110	1966	1963	1966	1963	254
556	20240112	101500	244131496	1962	1963	1963	1962	1605
557	20240112	101400	240982386	1962	1967	1976	1962	839
558	20240112	101300	239333902	1976	1976	1976	1976	105
559	20240112	101200	239126422	1978	1966	1978	1966	226
560	20240112	101100	238682094	1966	1962	1966	1962	1500
561	20240112	101000	235735094	1966	1963	1966	1963	26
562	20240112	100900	235684048	1963	1963	1963	1963	78
563	20240112	100800	235530934	1963	1963	1963	1963	20
564	20240112	100700	235491674	1963	1958	1963	1957	1822
565	20240112	100600	231925142	1958	1956	1958	1956	3309
566	20240112	100500	225451003	1957	1957	1957	1957	205
567	20240112	100400	225049818	1957	1962	1966	1957	10778
568	20240112	100300	203926353	1966	1965	1966	1965	100
569	20240112	100200	203729770	1963	1963	1963	1963	499
570	20240112	100100	202750233	1962	1963	1963	1962	2
571	20240112	100000	202746308	1964	1965	1965	1964	323
572	20240112	095900	202111614	1964	1964	1964	1964	0
573	20240112	095800	202111614	1964	1962	1964	1962	11
574	20240112	095700	202090030	1964	1964	1964	1956	3235
575	20240112	095600	195756120	1964	1965	1965	1958	3071
576	20240112	095500	189728422	1965	1961	1970	1955	32
577	20240112	095400	189665570	1959	1965	1965	1959	7644
578	20240112	095300	174678542	1971	1973	1973	1971	33
579	20240112	095200	174613493	1968	1968	1968	1968	0
580	20240112	095100	174613493	1968	1962	1968	1961	1345
581	20240112	095000	171973013	1960	1979	1979	1960	1727
582	20240112	094900	168580468	1970	1980	1980	1970	6016
583	20240112	094800	156696486	1981	1983	1984	1980	8226
584	20240112	094700	140400321	1984	1984	1984	1984	555
585	20240112	094600	139299201	1985	1995	1995	1985	3910
586	20240112	094500	131536885	1987	1988	1988	1987	1075
587	20240112	094400	129400360	1987	1987	1987	1987	234
588	20240112	094300	128935402	1995	1996	1996	1990	1201
589	20240112	094200	126539407	1986	1988	1998	1986	2143
590	20240112	094100	122282399	1988	1988	1988	1988	41
591	20240112	094000	122200891	1988	1990	1990	1988	1939
592	20240112	093900	118345617	1990	1992	1992	1990	47
593	20240112	093800	118252053	1992	1992	1992	1992	51
594	20240112	093700	118150461	1989	1989	1989	1989	593
595	20240112	093600	116970984	1992	1992	1992	1992	0
596	20240112	093500	116970984	1992	1992	1992	1992	60
597	20240112	093400	116851464	1992	1991	1992	1988	5440
598	20240112	093300	106032205	1990	1989	1990	1989	1226
599	20240112	093200	103593591	1986	1996	1996	1986	16298
600	20240112	093100	71138613	1996	1996	1996	1996	278
601	20240112	093000	70583725	2000	1995	2000	1995	371
602	20240112	092900	69843255	1995	1997	1997	1995	4150
603	20240112	092800	61562663	1996	1999	1999	1996	2413
604	20240112	092700	56741905	1999	1999	1999	1999	0
605	20240112	092600	56741905	1999	2000	2000	1999	743
606	20240112	092500	55256639	2005	2000	2005	2000	4
607	20240112	092400	55248629	1999	2000	2000	1999	5044
608	20240112	092300	45162629	2005	2005	2005	2005	60
609	20240112	092200	45042329	2005	2005	2005	2005	50
610	20240112	092100	44942079	2005	2000	2005	1997	4138
611	20240112	092000	36666810	2005	2005	2005	2005	108
612	20240112	091900	36450270	2015	2015	2015	2015	1
613	20240112	091800	36448255	2005	2005	2005	2005	4
614	20240112	091700	36440235	2010	2010	2010	2010	50
615	20240112	091600	36339735	2015	2015	2015	2015	51
616	20240112	091500	36236970	2000	2005	2005	2000	2000
617	20240112	091400	32234455	2015	2005	2015	2005	324
618	20240112	091300	31584735	2015	2015	2015	2015	5
619	20240112	091200	31574660	2015	2020	2020	2010	9716
620	20240112	091100	11993605	2020	2020	2020	2020	0
621	20240112	091000	11993605	2020	2020	2020	2020	503
622	20240112	090900	10977545	2025	2025	2025	2025	2228
623	20240112	090800	6465845	2025	2025	2025	2025	10
624	20240112	090700	6445595	2025	2025	2025	2025	1
625	20240112	090600	6443570	2040	2040	2040	2040	701
626	20240112	090500	5013530	2025	2025	2025	2025	2
627	20240112	090400	5009480	2035	2030	2035	2030	1046
628	20240112	090300	2885870	2035	2035	2035	2035	0
629	20240112	090200	2885870	2035	2035	2035	2035	984
630	20240112	090100	883430	2035	2035	2035	2035	0
631	20240112	090000	883430	2035	2035	2040	2035	434