KissMeData/069140/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194800	553258192	1950	1950	1950	1950	968
3	20240105	194700	553258192	1950	1950	1950	1950	0
4	20240105	194600	553258192	1950	1950	1950	1950	0
5	20240105	194500	553258192	1950	1950	1950	1950	0
6	20240105	194400	553258192	1950	1950	1950	1950	0
7	20240105	194300	553258192	1950	1950	1950	1950	0
8	20240105	194200	553258192	1950	1950	1950	1950	0
9	20240105	194100	553258192	1950	1950	1950	1950	0
10	20240105	194000	553258192	1950	1950	1950	1950	0
11	20240105	193900	553258192	1950	1950	1950	1950	0
12	20240105	193800	553258192	1950	1950	1950	1950	0
13	20240105	193700	553258192	1950	1950	1950	1950	0
14	20240105	193600	553258192	1950	1950	1950	1950	0
15	20240105	193500	553258192	1950	1950	1950	1950	0
16	20240105	193400	553258192	1950	1950	1950	1950	0
17	20240105	193300	553258192	1950	1950	1950	1950	0
18	20240105	193200	553258192	1950	1950	1950	1950	0
19	20240105	193100	553258192	1950	1950	1950	1950	0
20	20240105	193000	553258192	1950	1950	1950	1950	0
21	20240105	192900	553258192	1950	1950	1950	1950	0
22	20240105	192800	553258192	1950	1950	1950	1950	0
23	20240105	192700	553258192	1950	1950	1950	1950	0
24	20240105	192600	553258192	1950	1950	1950	1950	0
25	20240105	192500	553258192	1950	1950	1950	1950	0
26	20240105	192400	553258192	1950	1950	1950	1950	0
27	20240105	192300	553258192	1950	1950	1950	1950	0
28	20240105	192200	553258192	1950	1950	1950	1950	0
29	20240105	192100	553258192	1950	1950	1950	1950	0
30	20240105	192000	553258192	1950	1950	1950	1950	0
31	20240105	191900	553258192	1950	1950	1950	1950	0
32	20240105	191800	553258192	1950	1950	1950	1950	968
33	20240105	191700	553258192	1950	1950	1950	1950	0
34	20240105	191600	553258192	1950	1950	1950	1950	0
35	20240105	191500	553258192	1950	1950	1950	1950	0
36	20240105	191400	553258192	1950	1950	1950	1950	0
37	20240105	191300	553258192	1950	1950	1950	1950	0
38	20240105	191200	553258192	1950	1950	1950	1950	0
39	20240105	191100	553258192	1950	1950	1950	1950	0
40	20240105	191000	553258192	1950	1950	1950	1950	0
41	20240105	190900	553258192	1950	1950	1950	1950	0
42	20240105	190800	553258192	1950	1950	1950	1950	0
43	20240105	190700	553258192	1950	1950	1950	1950	0
44	20240105	190600	553258192	1950	1950	1950	1950	0
45	20240105	190500	553258192	1950	1950	1950	1950	0
46	20240105	190400	553258192	1950	1950	1950	1950	0
47	20240105	190300	553258192	1950	1950	1950	1950	0
48	20240105	190200	553258192	1950	1950	1950	1950	0
49	20240105	190100	553258192	1950	1950	1950	1950	0
50	20240105	190000	553258192	1950	1950	1950	1950	0
51	20240105	185900	553258192	1950	1950	1950	1950	0
52	20240105	185800	553258192	1950	1950	1950	1950	0
53	20240105	185700	553258192	1950	1950	1950	1950	0
54	20240105	185600	553258192	1950	1950	1950	1950	0
55	20240105	185500	553258192	1950	1950	1950	1950	0
56	20240105	185400	553258192	1950	1950	1950	1950	0
57	20240105	185300	553258192	1950	1950	1950	1950	0
58	20240105	185200	553258192	1950	1950	1950	1950	0
59	20240105	185100	553258192	1950	1950	1950	1950	0
60	20240105	185000	553258192	1950	1950	1950	1950	0
61	20240105	184900	553258192	1950	1950	1950	1950	0
62	20240105	184800	553258192	1950	1950	1950	1950	968
63	20240105	184700	553258192	1950	1950	1950	1950	0
64	20240105	184600	553258192	1950	1950	1950	1950	0
65	20240105	184500	553258192	1950	1950	1950	1950	0
66	20240105	184400	553258192	1950	1950	1950	1950	0
67	20240105	184300	553258192	1950	1950	1950	1950	0
68	20240105	184200	553258192	1950	1950	1950	1950	0
69	20240105	184100	553258192	1950	1950	1950	1950	0
70	20240105	184000	553258192	1950	1950	1950	1950	0
71	20240105	183900	553258192	1950	1950	1950	1950	0
72	20240105	183800	553258192	1950	1950	1950	1950	0
73	20240105	183700	553258192	1950	1950	1950	1950	0
74	20240105	183600	553258192	1950	1950	1950	1950	0
75	20240105	183500	553258192	1950	1950	1950	1950	0
76	20240105	183400	553258192	1950	1950	1950	1950	0
77	20240105	183300	553258192	1950	1950	1950	1950	0
78	20240105	183200	553258192	1950	1950	1950	1950	0
79	20240105	183100	553258192	1950	1950	1950	1950	0
80	20240105	183000	553258192	1950	1950	1950	1950	0
81	20240105	182900	553258192	1950	1950	1950	1950	0
82	20240105	182800	553258192	1950	1950	1950	1950	0
83	20240105	182700	553258192	1950	1950	1950	1950	0
84	20240105	182600	553258192	1950	1950	1950	1950	0
85	20240105	182500	553258192	1950	1950	1950	1950	0
86	20240105	182400	553258192	1950	1950	1950	1950	0
87	20240105	182300	553258192	1950	1950	1950	1950	0
88	20240105	182200	553258192	1950	1950	1950	1950	0
89	20240105	182100	553258192	1950	1950	1950	1950	0
90	20240105	182000	553258192	1950	1950	1950	1950	0
91	20240105	181900	553258192	1950	1950	1950	1950	0
92	20240105	181800	553258192	1950	1950	1950	1950	968
93	20240105	181700	553258192	1950	1950	1950	1950	0
94	20240105	181600	553258192	1950	1950	1950	1950	0
95	20240105	181500	553258192	1950	1950	1950	1950	0
96	20240105	181400	553258192	1950	1950	1950	1950	0
97	20240105	181300	553258192	1950	1950	1950	1950	0
98	20240105	181200	553258192	1950	1950	1950	1950	0
99	20240105	181100	553258192	1950	1950	1950	1950	0
100	20240105	181000	553258192	1950	1950	1950	1950	0
101	20240105	180900	553258192	1950	1950	1950	1950	0
102	20240105	180800	553258192	1950	1950	1950	1950	0
103	20240105	180700	553258192	1950	1950	1950	1950	0
104	20240105	180600	553258192	1950	1950	1950	1950	0
105	20240105	180500	553258192	1950	1950	1950	1950	0
106	20240105	180400	553258192	1950	1950	1950	1950	0
107	20240105	180300	553258192	1950	1950	1950	1950	0
108	20240105	180200	553258192	1950	1950	1950	1950	0
109	20240105	180100	553258192	1950	1950	1950	1950	0
110	20240105	180000	553258192	1950	1950	1950	1950	0
111	20240105	175900	553258192	1950	1950	1950	1950	0
112	20240105	175800	553258192	1950	1950	1950	1950	0
113	20240105	175700	553258192	1950	1950	1950	1950	0
114	20240105	175600	553258192	1950	1950	1950	1950	0
115	20240105	175500	553258192	1950	1950	1950	1950	0
116	20240105	175400	553258192	1950	1950	1950	1950	0
117	20240105	175300	553258192	1950	1950	1950	1950	0
118	20240105	175200	553258192	1950	1950	1950	1950	0
119	20240105	175100	553258192	1950	1950	1950	1950	0
120	20240105	175000	553258192	1950	1950	1950	1950	0
121	20240105	174900	553258192	1950	1950	1950	1950	0
122	20240105	174800	553258192	1950	1950	1950	1950	968
123	20240105	174700	553258192	1950	1950	1950	1950	0
124	20240105	174600	553258192	1950	1950	1950	1950	0
125	20240105	174500	553258192	1950	1950	1950	1950	0
126	20240105	174400	553258192	1950	1950	1950	1950	0
127	20240105	174300	553258192	1950	1950	1950	1950	0
128	20240105	174200	553258192	1950	1950	1950	1950	0
129	20240105	174100	553258192	1950	1950	1950	1950	0
130	20240105	174000	553258192	1950	1950	1950	1950	0
131	20240105	173900	553258192	1950	1950	1950	1950	0
132	20240105	173800	553258192	1950	1950	1950	1950	0
133	20240105	173700	553258192	1950	1950	1950	1950	0
134	20240105	173600	553258192	1950	1950	1950	1950	0
135	20240105	173500	553258192	1950	1950	1950	1950	0
136	20240105	173400	553258192	1950	1950	1950	1950	0
137	20240105	173300	553258192	1950	1950	1950	1950	0
138	20240105	173200	553258192	1950	1950	1950	1950	0
139	20240105	173100	553258192	1950	1950	1950	1950	0
140	20240105	173000	553258192	1950	1950	1950	1950	0
141	20240105	172900	553258192	1950	1950	1950	1950	0
142	20240105	172800	553258192	1950	1950	1950	1950	0
143	20240105	172700	553258192	1950	1950	1950	1950	0
144	20240105	172600	553258192	1950	1950	1950	1950	0
145	20240105	172500	553258192	1950	1950	1950	1950	0
146	20240105	172400	553258192	1950	1950	1950	1950	0
147	20240105	172300	553258192	1950	1950	1950	1950	0
148	20240105	172200	553258192	1950	1950	1950	1950	0
149	20240105	172100	553258192	1950	1950	1950	1950	0
150	20240105	172000	553258192	1950	1950	1950	1950	0
151	20240105	171900	553258192	1950	1950	1950	1950	0
152	20240105	171800	553258192	1950	1950	1950	1950	968
153	20240105	171700	553258192	1950	1950	1950	1950	0
154	20240105	171600	553258192	1950	1950	1950	1950	0
155	20240105	171500	553258192	1950	1950	1950	1950	0
156	20240105	171400	553258192	1950	1950	1950	1950	0
157	20240105	171300	553258192	1950	1950	1950	1950	0
158	20240105	171200	553258192	1950	1950	1950	1950	0
159	20240105	171100	553258192	1950	1950	1950	1950	0
160	20240105	171000	553258192	1950	1950	1950	1950	0
161	20240105	170900	553258192	1950	1950	1950	1950	0
162	20240105	170800	553258192	1950	1950	1950	1950	0
163	20240105	170700	553258192	1950	1950	1950	1950	0
164	20240105	170600	553258192	1950	1950	1950	1950	0
165	20240105	170500	553258192	1950	1950	1950	1950	0
166	20240105	170400	553258192	1950	1950	1950	1950	0
167	20240105	170300	553258192	1950	1950	1950	1950	0
168	20240105	170200	553258192	1950	1950	1950	1950	0
169	20240105	170100	553258192	1950	1950	1950	1950	0
170	20240105	170000	553258192	1950	1950	1950	1950	0
171	20240105	165900	553258192	1950	1950	1950	1950	0
172	20240105	165800	553258192	1950	1950	1950	1950	0
173	20240105	165700	553258192	1950	1950	1950	1950	0
174	20240105	165600	553258192	1950	1950	1950	1950	0
175	20240105	165500	553258192	1950	1950	1950	1950	0
176	20240105	165400	553258192	1950	1950	1950	1950	0
177	20240105	165300	553258192	1950	1950	1950	1950	0
178	20240105	165200	553258192	1950	1950	1950	1950	0
179	20240105	165100	553258192	1950	1950	1950	1950	0
180	20240105	165000	553258192	1950	1950	1950	1950	0
181	20240105	164900	553258192	1950	1950	1950	1950	0
182	20240105	164800	553258192	1950	1950	1950	1950	968
183	20240105	164700	553258192	1950	1950	1950	1950	0
184	20240105	164600	553258192	1950	1950	1950	1950	0
185	20240105	164500	553258192	1950	1950	1950	1950	0
186	20240105	164400	553258192	1950	1950	1950	1950	0
187	20240105	164300	553258192	1950	1950	1950	1950	0
188	20240105	164200	553258192	1950	1950	1950	1950	0
189	20240105	164100	553258192	1950	1950	1950	1950	0
190	20240105	164000	553258192	1950	1950	1950	1950	0
191	20240105	163900	553258192	1950	1950	1950	1950	0
192	20240105	163800	553258192	1950	1950	1950	1950	0
193	20240105	163700	553258192	1950	1950	1950	1950	0
194	20240105	163600	553258192	1950	1950	1950	1950	0
195	20240105	163500	553258192	1950	1950	1950	1950	0
196	20240105	163400	553258192	1950	1950	1950	1950	0
197	20240105	163300	553258192	1950	1950	1950	1950	0
198	20240105	163200	553258192	1950	1950	1950	1950	0
199	20240105	163100	553258192	1950	1950	1950	1950	0
200	20240105	163000	553258192	1950	1950	1950	1950	0
201	20240105	162900	553258192	1950	1950	1950	1950	0
202	20240105	162800	553258192	1950	1950	1950	1950	0
203	20240105	162700	553258192	1950	1950	1950	1950	0
204	20240105	162600	553258192	1950	1950	1950	1950	0
205	20240105	162500	553258192	1950	1950	1950	1950	0
206	20240105	162400	553258192	1950	1950	1950	1950	0
207	20240105	162300	553258192	1950	1950	1950	1950	0
208	20240105	162200	553258192	1950	1950	1950	1950	0
209	20240105	162100	553258192	1950	1950	1950	1950	0
210	20240105	162000	553258192	1950	1950	1950	1950	0
211	20240105	161900	553258192	1950	1950	1950	1950	0
212	20240105	161800	553258192	1950	1950	1950	1950	968
213	20240105	161700	553258192	1950	1950	1950	1950	0
214	20240105	161600	553258192	1950	1950	1950	1950	0
215	20240105	161500	553258192	1950	1950	1950	1950	0
216	20240105	161400	553258192	1950	1950	1950	1950	0
217	20240105	161300	553258192	1950	1950	1950	1950	0
218	20240105	161200	553258192	1950	1950	1950	1950	0
219	20240105	161100	553258192	1950	1950	1950	1950	0
220	20240105	161000	553258192	1950	1950	1950	1950	0
221	20240105	160900	553258192	1950	1950	1950	1950	0
222	20240105	160800	553258192	1950	1950	1950	1950	0
223	20240105	160700	553258192	1950	1950	1950	1950	0
224	20240105	160600	553258192	1950	1950	1950	1950	0
225	20240105	160500	553258192	1950	1950	1950	1950	0
226	20240105	160400	553258192	1950	1950	1950	1950	0
227	20240105	160300	553258192	1950	1950	1950	1950	0
228	20240105	160200	553258192	1950	1950	1950	1950	0
229	20240105	160100	553258192	1950	1950	1950	1950	0
230	20240105	160000	553258192	1950	1950	1950	1950	0
231	20240105	155900	553258192	1950	1950	1950	1950	0
232	20240105	155800	553258192	1950	1950	1950	1950	0
233	20240105	155700	553258192	1950	1950	1950	1950	0
234	20240105	155600	553258192	1950	1950	1950	1950	0
235	20240105	155500	553258192	1950	1950	1950	1950	0
236	20240105	155400	553258192	1950	1950	1950	1950	0
237	20240105	155300	553258192	1950	1950	1950	1950	0
238	20240105	155200	553258192	1950	1950	1950	1950	0
239	20240105	155100	553258192	1950	1950	1950	1950	0
240	20240105	155000	553258192	1950	1950	1950	1950	0
241	20240105	154900	553258192	1950	1950	1950	1950	0
242	20240105	154800	553258192	1950	1950	1950	1950	968
243	20240105	154700	553258192	1950	1950	1950	1950	0
244	20240105	154600	553258192	1950	1950	1950	1950	0
245	20240105	154500	553258192	1950	1950	1950	1950	0
246	20240105	154400	553258192	1950	1950	1950	1950	0
247	20240105	154300	553258192	1950	1950	1950	1950	0
248	20240105	154200	553258192	1950	1950	1950	1950	0
249	20240105	154100	553258192	1950	1950	1950	1950	0
250	20240105	154000	553258192	1950	1950	1950	1950	0
251	20240105	153900	553258192	1950	1950	1950	1950	0
252	20240105	153800	553258192	1950	1950	1950	1950	0
253	20240105	153700	553258192	1950	1950	1950	1950	0
254	20240105	153600	553258192	1950	1950	1950	1950	0
255	20240105	153500	553258192	1950	1950	1950	1950	0
256	20240105	153400	553258192	1950	1950	1950	1950	0
257	20240105	153300	553258192	1950	1950	1950	1950	0
258	20240105	153200	553258192	1950	1950	1950	1950	0
259	20240105	153100	553258192	1950	1950	1950	1950	0
260	20240105	153000	553258192	1950	1950	1950	1950	968
261	20240105	152900	551370592	1951	1951	1951	1951	0
262	20240105	152800	551370592	1951	1951	1951	1951	0
263	20240105	152700	551370592	1951	1951	1951	1951	0
264	20240105	152600	551370592	1951	1951	1951	1951	0
265	20240105	152500	551370592	1951	1951	1951	1951	0
266	20240105	152400	551370592	1951	1951	1951	1951	0
267	20240105	152300	551370592	1951	1951	1951	1951	0
268	20240105	152200	551370592	1951	1951	1951	1951	0
269	20240105	152100	551370592	1951	1951	1951	1951	0
270	20240105	152000	551370592	1951	1951	1951	1951	0
271	20240105	151900	551370592	1951	1951	1951	1951	790
272	20240105	151800	549829302	1951	1951	1951	1949	136
273	20240105	151700	549563984	1951	1951	1951	1951	1
274	20240105	151600	549562033	1950	1950	1951	1950	100
275	20240105	151500	549367016	1950	1950	1950	1950	64
276	20240105	151400	549242216	1948	1948	1948	1948	0
277	20240105	151300	549242216	1948	1950	1950	1948	87
278	20240105	151200	549072568	1950	1950	1950	1947	220
279	20240105	151100	548643868	1950	1950	1950	1950	50
280	20240105	151000	548546368	1952	1952	1952	1952	520
281	20240105	150900	547531328	1952	1952	1952	1952	1878
282	20240105	150800	543865472	1950	1946	1950	1946	16428
283	20240105	150700	511868140	1946	1945	1946	1945	4121
284	20240105	150600	503849412	1944	1945	1945	1944	697
285	20240105	150500	502493873	1944	1945	1945	1944	528
286	20240105	150400	501467213	1944	1945	1945	1944	438
287	20240105	150300	500615642	1944	1944	1944	1944	925
288	20240105	150200	498817442	1944	1944	1944	1944	385
289	20240105	150100	498069002	1943	1943	1943	1942	1419
290	20240105	150000	495311895	1942	1940	1942	1940	88
291	20240105	145900	495141085	1940	1940	1940	1940	1000
292	20240105	145800	493201085	1940	1941	1941	1940	1181
293	20240105	145700	490909937	1943	1943	1943	1943	0
294	20240105	145600	490909937	1943	1943	1943	1943	1
295	20240105	145500	490907994	1941	1941	1941	1941	20
296	20240105	145400	490869174	1941	1941	1941	1941	0
297	20240105	145300	490869174	1941	1941	1941	1941	0
298	20240105	145200	490869174	1941	1941	1941	1941	0
299	20240105	145100	490869174	1941	1941	1941	1941	0
300	20240105	145000	490869174	1941	1941	1941	1941	0
301	20240105	144900	490869174	1941	1941	1941	1941	501
302	20240105	144800	489896733	1942	1942	1942	1942	27
303	20240105	144700	489844299	1940	1940	1940	1940	0
304	20240105	144600	489844299	1940	1941	1941	1940	50
305	20240105	144500	489747297	1943	1943	1943	1943	500
306	20240105	144400	488775797	1943	1943	1943	1943	5
307	20240105	144300	488766082	1941	1941	1941	1941	8
308	20240105	144200	488750554	1941	1941	1941	1941	74
309	20240105	144100	488606920	1939	1939	1939	1939	0
310	20240105	144000	488606920	1939	1941	1941	1939	201
311	20240105	143900	488217018	1940	1940	1940	1940	134
312	20240105	143800	487957058	1940	1940	1940	1940	384
313	20240105	143700	487212098	1943	1943	1943	1943	0
314	20240105	143600	487212098	1943	1943	1943	1943	0
315	20240105	143500	487212098	1943	1943	1943	1943	0
316	20240105	143400	487212098	1943	1940	1943	1940	2
317	20240105	143300	487208215	1940	1940	1940	1940	0
318	20240105	143200	487208215	1940	1940	1940	1940	0
319	20240105	143100	487208215	1940	1940	1940	1940	48
320	20240105	143000	487115095	1939	1939	1939	1939	0
321	20240105	142900	487115095	1939	1939	1939	1939	0
322	20240105	142800	487115095	1939	1939	1939	1939	0
323	20240105	142700	487115095	1939	1940	1940	1939	1570
324	20240105	142600	484070247	1941	1941	1941	1941	0
325	20240105	142500	484070247	1941	1941	1941	1941	0
326	20240105	142400	484070247	1941	1941	1941	1941	0
327	20240105	142300	484070247	1941	1941	1941	1941	0
328	20240105	142200	484070247	1941	1941	1941	1941	100
329	20240105	142100	483876147	1940	1940	1940	1940	0
330	20240105	142000	483876147	1940	1940	1940	1940	0
331	20240105	141900	483876147	1940	1940	1940	1940	136
332	20240105	141800	483612307	1941	1941	1941	1941	850
333	20240105	141700	481962457	1942	1942	1942	1942	229
334	20240105	141600	481517739	1942	1942	1942	1942	0
335	20240105	141500	481517739	1942	1942	1942	1942	0
336	20240105	141400	481517739	1942	1942	1942	1942	70
337	20240105	141300	481381799	1941	1941	1941	1941	1
338	20240105	141200	481379858	1941	1941	1941	1941	23
339	20240105	141100	481335215	1942	1942	1942	1942	349
340	20240105	141000	480657457	1942	1942	1942	1942	431
341	20240105	140900	479820455	1942	1942	1942	1942	500
342	20240105	140800	478849455	1941	1940	1941	1940	100
343	20240105	140700	478655365	1940	1940	1940	1940	580
344	20240105	140600	477530165	1940	1937	1940	1937	462
345	20240105	140500	476634231	1937	1938	1938	1937	145
346	20240105	140400	476353223	1937	1937	1937	1937	222
347	20240105	140300	475923209	1937	1937	1937	1937	365
348	20240105	140200	475216204	1937	1937	1937	1937	0
349	20240105	140100	475216204	1937	1937	1937	1937	100
350	20240105	140000	475022504	1937	1937	1937	1937	616
351	20240105	135900	473829312	1934	1934	1934	1934	12
352	20240105	135800	473806104	1933	1933	1933	1933	0
353	20240105	135700	473806104	1933	1933	1933	1933	165
354	20240105	135600	473487159	1930	1930	1930	1930	37
355	20240105	135500	473415749	1935	1935	1935	1935	0
356	20240105	135400	473415749	1935	1935	1935	1935	0
357	20240105	135300	473415749	1935	1935	1935	1935	0
358	20240105	135200	473415749	1935	1935	1935	1935	0
359	20240105	135100	473415749	1935	1935	1935	1935	1
360	20240105	135000	473413814	1928	1928	1928	1928	0
361	20240105	134900	473413814	1928	1928	1928	1928	0
362	20240105	134800	473413814	1928	1928	1928	1928	0
363	20240105	134700	473413814	1928	1928	1928	1928	0
364	20240105	134600	473413814	1928	1928	1928	1928	0
365	20240105	134500	473413814	1928	1928	1928	1928	0
366	20240105	134400	473413814	1928	1928	1928	1928	0
367	20240105	134300	473413814	1928	1928	1928	1928	0
368	20240105	134200	473413814	1928	1928	1928	1928	0
369	20240105	134100	473413814	1928	1928	1928	1928	0
370	20240105	134000	473413814	1928	1928	1928	1928	0
371	20240105	133900	473413814	1928	1928	1928	1928	0
372	20240105	133800	473413814	1928	1928	1928	1928	0
373	20240105	133700	473413814	1928	1928	1928	1928	0
374	20240105	133600	473413814	1928	1928	1928	1928	0
375	20240105	133500	473413814	1928	1928	1928	1928	0
376	20240105	133400	473413814	1928	1928	1928	1928	0
377	20240105	133300	473413814	1928	1928	1928	1928	0
378	20240105	133200	473413814	1928	1928	1928	1928	0
379	20240105	133100	473413814	1928	1928	1928	1928	500
380	20240105	133000	472449814	1927	1927	1927	1927	0
381	20240105	132900	472449814	1927	1927	1927	1927	0
382	20240105	132800	472449814	1927	1927	1927	1927	500
383	20240105	132700	471486314	1927	1927	1927	1927	0
384	20240105	132600	471486314	1927	1927	1927	1927	0
385	20240105	132500	471486314	1927	1927	1927	1927	0
386	20240105	132400	471486314	1927	1929	1929	1926	1534
387	20240105	132300	468528662	1930	1932	1932	1930	3572
388	20240105	132200	461633968	1932	1938	1938	1932	166
389	20240105	132100	461313250	1931	1927	1931	1927	2359
390	20240105	132000	456763591	1930	1930	1930	1930	1
391	20240105	131900	456761661	1926	1928	1928	1926	5000
392	20240105	131800	447125703	1928	1928	1928	1928	210
393	20240105	131700	446720823	1931	1931	1931	1931	0
394	20240105	131600	446720823	1931	1931	1931	1931	1
395	20240105	131500	446718892	1928	1928	1928	1928	1228
396	20240105	131400	444351308	1930	1930	1930	1930	0
397	20240105	131300	444351308	1930	1930	1930	1928	6050
398	20240105	131200	432676009	1930	1930	1930	1930	5000
399	20240105	131100	423026009	1930	1930	1930	1930	0
400	20240105	131000	423026009	1930	1930	1930	1930	8
401	20240105	130900	423010569	1934	1934	1934	1934	1
402	20240105	130800	423008635	1930	1934	1934	1930	7
403	20240105	130700	422995121	1932	1932	1932	1932	136
404	20240105	130600	422732369	1932	1932	1932	1932	7
405	20240105	130500	422718845	1932	1930	1932	1930	159
406	20240105	130400	422411973	1932	1932	1932	1932	1
407	20240105	130300	422410041	1930	1930	1930	1930	82
408	20240105	130200	422251781	1930	1930	1930	1930	5
409	20240105	130100	422242131	1932	1931	1932	1931	83
410	20240105	130000	422081778	1932	1932	1932	1932	1
411	20240105	125900	422079846	1933	1936	1936	1933	78
412	20240105	125800	421928844	1936	1936	1936	1936	0
413	20240105	125700	421928844	1936	1936	1936	1936	0
414	20240105	125600	421928844	1936	1928	1936	1927	5129
415	20240105	125500	412042915	1929	1929	1929	1929	4
416	20240105	125400	412035199	1930	1929	1930	1929	940
417	20240105	125300	410221506	1930	1934	1934	1930	6579
418	20240105	125200	397515119	1937	1937	1937	1937	0
419	20240105	125100	397515119	1937	1937	1937	1937	0
420	20240105	125000	397515119	1937	1937	1937	1937	0
421	20240105	124900	397515119	1937	1937	1937	1937	0
422	20240105	124800	397515119	1937	1937	1937	1937	0
423	20240105	124700	397515119	1937	1935	1937	1935	122
424	20240105	124600	397279035	1937	1937	1937	1937	0
425	20240105	124500	397279035	1937	1937	1937	1937	0
426	20240105	124400	397279035	1937	1937	1937	1937	0
427	20240105	124300	397279035	1937	1937	1937	1937	0
428	20240105	124200	397279035	1937	1935	1937	1935	101
429	20240105	124100	397083598	1935	1935	1935	1935	1
430	20240105	124000	397081663	1933	1933	1933	1933	0
431	20240105	123900	397081663	1933	1933	1933	1933	0
432	20240105	123800	397081663	1933	1933	1933	1933	0
433	20240105	123700	397081663	1933	1933	1933	1933	0
434	20240105	123600	397081663	1933	1933	1933	1933	0
435	20240105	123500	397081663	1933	1933	1933	1933	0
436	20240105	123400	397081663	1933	1933	1933	1933	0
437	20240105	123300	397081663	1933	1933	1933	1933	0
438	20240105	123200	397081663	1933	1933	1933	1933	220
439	20240105	123100	396656403	1933	1933	1933	1933	5
440	20240105	123000	396646738	1931	1931	1931	1931	0
441	20240105	122900	396646738	1931	1931	1931	1930	939
442	20240105	122800	394834008	1931	1931	1931	1931	540
443	20240105	122700	393791268	1930	1930	1930	1930	0
444	20240105	122600	393791268	1930	1930	1930	1930	0
445	20240105	122500	393791268	1930	1930	1930	1930	1305
446	20240105	122400	391272618	1931	1931	1931	1931	693
447	20240105	122300	389934435	1931	1931	1931	1931	2
448	20240105	122200	389930573	1934	1934	1934	1934	1
449	20240105	122100	389928639	1931	1931	1931	1931	7
450	20240105	122000	389915122	1933	1933	1934	1933	685
451	20240105	121900	388590354	1934	1934	1934	1934	0
452	20240105	121800	388590354	1934	1934	1934	1934	0
453	20240105	121700	388590354	1934	1934	1934	1934	0
454	20240105	121600	388590354	1934	1934	1934	1934	0
455	20240105	121500	388590354	1934	1934	1934	1934	0
456	20240105	121400	388590354	1934	1932	1934	1930	8381
457	20240105	121300	372406839	1932	1932	1932	1932	0
458	20240105	121200	372406839	1932	1932	1932	1932	0
459	20240105	121100	372406839	1932	1933	1933	1932	80
460	20240105	121000	372252259	1935	1935	1935	1935	0
461	20240105	120900	372252259	1935	1935	1935	1935	0
462	20240105	120800	372252259	1935	1934	1935	1934	2
463	20240105	120700	372248390	1934	1934	1934	1934	0
464	20240105	120600	372248390	1934	1934	1934	1934	252
465	20240105	120500	371761022	1934	1934	1934	1934	15
466	20240105	120400	371732012	1934	1932	1934	1932	24
467	20240105	120300	371685634	1932	1932	1932	1932	10
468	20240105	120200	371666314	1937	1937	1937	1937	0
469	20240105	120100	371666314	1937	1937	1937	1937	0
470	20240105	120000	371666314	1937	1937	1937	1937	2
471	20240105	115900	371662440	1932	1932	1932	1932	0
472	20240105	115800	371662440	1932	1932	1932	1932	1
473	20240105	115700	371660508	1939	1939	1939	1939	0
474	20240105	115600	371660508	1939	1933	1939	1933	63
475	20240105	115500	371538717	1933	1933	1933	1933	209
476	20240105	115400	371134720	1933	1933	1933	1932	1025
477	20240105	115300	369154185	1933	1933	1933	1933	105
478	20240105	115200	368951220	1933	1933	1933	1933	111
479	20240105	115100	368736657	1932	1933	1933	1932	361
480	20240105	115000	368039094	1932	1933	1933	1932	364
481	20240105	114900	367335682	1933	1934	1934	1933	3398
482	20240105	114800	360767056	1933	1933	1933	1933	0
483	20240105	114700	360767056	1933	1933	1933	1933	5
484	20240105	114600	360757391	1933	1935	1935	1933	1191
485	20240105	114500	358454966	1933	1934	1934	1933	4500
486	20240105	114400	349756254	1934	1935	1935	1934	760
487	20240105	114300	348285714	1940	1940	1940	1940	0
488	20240105	114200	348285714	1940	1940	1940	1940	0
489	20240105	114100	348285714	1940	1940	1940	1940	0
490	20240105	114000	348285714	1940	1940	1940	1940	2
491	20240105	113900	348281834	1942	1942	1942	1942	0
492	20240105	113800	348281834	1942	1942	1942	1942	0
493	20240105	113700	348281834	1942	1942	1942	1942	2
494	20240105	113600	348277950	1943	1943	1943	1943	103
495	20240105	113500	348077821	1943	1943	1943	1943	1
496	20240105	113400	348075878	1944	1944	1944	1944	0
497	20240105	113300	348075878	1944	1944	1944	1944	0
498	20240105	113200	348075878	1944	1944	1944	1944	1
499	20240105	113100	348073934	1946	1937	1946	1937	666
500	20240105	113000	346780414	1931	1932	1932	1931	9
501	20240105	112900	346763032	1930	1934	1934	1930	2999
502	20240105	112800	340972652	1934	1934	1934	1934	0
503	20240105	112700	340972652	1934	1934	1934	1934	45
504	20240105	112600	340885622	1934	1934	1934	1934	24
505	20240105	112500	340839206	1934	1936	1936	1934	60
506	20240105	112400	340723158	1937	1938	1938	1937	2
507	20240105	112300	340719283	1939	1939	1939	1939	37
508	20240105	112200	340647540	1940	1940	1940	1940	105
509	20240105	112100	340443840	1942	1945	1945	1942	324
510	20240105	112000	339813941	1947	1947	1947	1947	0
511	20240105	111900	339813941	1947	1944	1947	1944	2969
512	20240105	111800	334038774	1943	1943	1943	1943	145
513	20240105	111700	333757039	1944	1944	1944	1944	19
514	20240105	111600	333720103	1945	1945	1945	1945	1233
515	20240105	111500	331321918	1945	1945	1945	1945	1
516	20240105	111400	331319973	1945	1945	1945	1945	723
517	20240105	111300	329913738	1945	1936	1945	1936	201
518	20240105	111200	329523063	1944	1944	1944	1944	0
519	20240105	111100	329523063	1944	1944	1944	1944	529
520	20240105	111000	328494687	1935	1935	1935	1935	0
521	20240105	110900	328494687	1935	1935	1935	1935	0
522	20240105	110800	328494687	1935	1932	1935	1932	509
523	20240105	110700	327510550	1925	1925	1925	1925	0
524	20240105	110600	327510550	1925	1925	1925	1925	1
525	20240105	110500	327508625	1925	1930	1930	1925	4531
526	20240105	110400	318780101	1930	1933	1933	1930	2003
527	20240105	110300	314914164	1930	1938	1938	1930	2000
528	20240105	110200	311047322	1937	1945	1945	1937	2001
529	20240105	110100	307156401	1946	1943	1946	1943	3458
530	20240105	110000	300430770	1945	1941	1945	1941	1167
531	20240105	105900	298162622	1935	1935	1935	1935	0
532	20240105	105800	298162622	1935	1935	1935	1935	0
533	20240105	105700	298162622	1935	1935	1935	1935	0
534	20240105	105600	298162622	1935	1935	1935	1935	0
535	20240105	105500	298162622	1935	1939	1939	1935	4551
536	20240105	105400	289338828	1939	1940	1940	1939	322
537	20240105	105300	288714451	1943	1943	1943	1943	0
538	20240105	105200	288714451	1943	1943	1943	1943	0
539	20240105	105100	288714451	1943	1939	1943	1939	204
540	20240105	105000	288318095	1943	1943	1943	1943	0
541	20240105	104900	288318095	1943	1943	1943	1943	0
542	20240105	104800	288318095	1943	1941	1943	1941	27
543	20240105	104700	288265684	1943	1943	1943	1943	35
544	20240105	104600	288197679	1944	1943	1944	1943	567
545	20240105	104500	287095432	1943	1943	1943	1943	125
546	20240105	104400	286852557	1944	1944	1944	1944	2
547	20240105	104300	286848669	1944	1944	1944	1944	0
548	20240105	104200	286848669	1944	1944	1944	1944	0
549	20240105	104100	286848669	1944	1944	1944	1944	0
550	20240105	104000	286848669	1944	1944	1944	1944	1
551	20240105	103900	286846725	1944	1943	1944	1940	3281
552	20240105	103800	280479336	1939	1939	1939	1939	0
553	20240105	103700	280479336	1939	1940	1940	1939	2352
554	20240105	103600	275918638	1941	1942	1942	1941	29
555	20240105	103500	275862340	1943	1943	1943	1943	46
556	20240105	103400	275772962	1939	1939	1939	1939	143
557	20240105	103300	275495685	1944	1938	1944	1938	4136
558	20240105	103200	267473501	1940	1940	1940	1938	129
559	20240105	103100	267223261	1938	1938	1938	1938	499
560	20240105	103000	266256199	1938	1938	1938	1938	0
561	20240105	102900	266256199	1938	1934	1938	1934	3046
562	20240105	102800	260362231	1934	1934	1934	1925	3225
563	20240105	102700	254141428	1934	1934	1934	1934	106
564	20240105	102600	253936424	1934	1934	1934	1934	0
565	20240105	102500	253936424	1934	1934	1934	1934	73
566	20240105	102400	253795242	1934	1933	1934	1930	427
567	20240105	102300	252971034	1934	1934	1934	1934	100
568	20240105	102200	252777634	1934	1934	1934	1934	0
569	20240105	102100	252777634	1934	1934	1934	1934	2
570	20240105	102000	252773766	1934	1934	1934	1934	0
571	20240105	101900	252773766	1934	1930	1934	1930	44
572	20240105	101800	252688674	1930	1930	1930	1930	0
573	20240105	101700	252688674	1930	1923	1930	1923	3845
574	20240105	101600	245281957	1921	1923	1923	1921	3000
575	20240105	101500	239518691	1925	1925	1925	1925	0
576	20240105	101400	239518691	1925	1925	1925	1925	259
577	20240105	101300	239020116	1925	1925	1925	1925	260
578	20240105	101200	238519616	1926	1926	1926	1926	300
579	20240105	101100	237941816	1926	1923	1926	1923	54
580	20240105	101000	237837971	1923	1923	1923	1923	0
581	20240105	100900	237837971	1923	1925	1925	1922	2685
582	20240105	100800	232675714	1923	1923	1923	1923	7
583	20240105	100700	232662253	1926	1926	1926	1926	0
584	20240105	100600	232662253	1926	1926	1926	1926	0
585	20240105	100500	232662253	1926	1924	1926	1922	2052
586	20240105	100400	228711281	1926	1926	1926	1926	0
587	20240105	100300	228711281	1926	1924	1926	1924	107
588	20240105	100200	228505201	1926	1926	1926	1926	0
589	20240105	100100	228505201	1926	1927	1927	1926	2
590	20240105	100000	228501348	1920	1920	1920	1920	0
591	20240105	095900	228501348	1920	1926	1926	1920	4699
592	20240105	095800	219475716	1927	1926	1927	1926	1200
593	20240105	095700	217163616	1928	1928	1928	1928	548
594	20240105	095600	216107072	1928	1928	1928	1928	0
595	20240105	095500	216107072	1928	1929	1932	1928	1388
596	20240105	095400	213428467	1928	1926	1928	1926	808
597	20240105	095300	211871844	1926	1925	1926	1925	516
598	20240105	095200	210878029	1925	1922	1925	1922	260
599	20240105	095100	210378183	1922	1922	1922	1922	802
600	20240105	095000	208836739	1926	1926	1926	1926	100
601	20240105	094900	208644139	1926	1926	1926	1926	24
602	20240105	094800	208597915	1922	1923	1923	1922	299
603	20240105	094700	208022983	1923	1923	1923	1923	550
604	20240105	094600	206965333	1923	1924	1924	1923	23
605	20240105	094500	206921084	1924	1926	1926	1924	856
606	20240105	094400	205272959	1926	1926	1926	1926	10
607	20240105	094300	205253699	1927	1927	1927	1927	0
608	20240105	094200	205253699	1927	1927	1927	1927	186
609	20240105	094100	204895277	1930	1930	1930	1930	83
610	20240105	094000	204735087	1930	1930	1930	1930	52
611	20240105	093900	204634727	1928	1928	1928	1928	624
612	20240105	093800	203431655	1928	1928	1930	1928	324
613	20240105	093700	202806943	1930	1930	1930	1930	0
614	20240105	093600	202806943	1930	1930	1930	1930	10
615	20240105	093500	202787643	1929	1926	1929	1926	632
616	20240105	093400	201570015	1927	1925	1927	1925	173
617	20240105	093300	201236756	1926	1926	1926	1926	100
618	20240105	093200	201044156	1926	1918	1926	1918	181
619	20240105	093100	200696990	1918	1925	1927	1918	232
620	20240105	093000	200250783	1924	1924	1924	1924	13
621	20240105	092900	200225771	1924	1924	1924	1924	45
622	20240105	092800	200139191	1924	1922	1924	1919	3273
623	20240105	092700	193853396	1921	1921	1921	1921	0
624	20240105	092600	193853396	1921	1921	1921	1921	40
625	20240105	092500	193776556	1920	1921	1921	1920	100
626	20240105	092400	193584554	1921	1921	1921	1921	47
627	20240105	092300	193494267	1919	1919	1919	1919	0
628	20240105	092200	193494267	1919	1919	1919	1919	99
629	20240105	092100	193304286	1919	1919	1919	1919	1
630	20240105	092000	193302367	1918	1918	1918	1918	1305
631	20240105	091900	190799377	1918	1917	1918	1917	193
632	20240105	091800	190429395	1918	1905	1918	1905	4392
633	20240105	091700	182054216	1905	1906	1907	1905	5020
634	20240105	091600	172490627	1907	1913	1913	1907	6114
635	20240105	091500	160801870	1913	1916	1916	1905	12593
636	20240105	091400	136725202	1918	1915	1918	1908	21539
637	20240105	091300	95560595	1915	1915	1916	1915	487
638	20240105	091200	94627885	1915	1914	1915	1914	1828
639	20240105	091100	91127349	1913	1919	1919	1912	11714
640	20240105	091000	68694693	1918	1923	1923	1918	3110
641	20240105	090900	62724444	1923	1923	1923	1919	6037
642	20240105	090800	51134706	1923	1926	1926	1920	1661
643	20240105	090700	47942136	1926	1927	1927	1926	727
644	20240105	090600	46541224	1930	1931	1931	1930	4
645	20240105	090500	46533503	1931	1921	1931	1921	1502
646	20240105	090400	43647449	1920	1918	1926	1916	6583
647	20240105	090300	31016973	1919	1925	1928	1919	3114
648	20240105	090200	25030801	1929	1929	1929	1924	2308
649	20240105	090100	20582782	1935	1935	1936	1924	1070
650	20240105	090000	18516547	1936	1955	1955	1924	9520