KissMeData/090410/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	200100	721116400	1950	1950	1950	1950	4139
3	20240104	200000	721116400	1950	1950	1950	1950	0
4	20240104	195900	721116400	1950	1950	1950	1950	0
5	20240104	195800	721116400	1950	1950	1950	1950	0
6	20240104	195700	721116400	1950	1950	1950	1950	0
7	20240104	195600	721116400	1950	1950	1950	1950	0
8	20240104	195500	721116400	1950	1950	1950	1950	0
9	20240104	195400	721116400	1950	1950	1950	1950	0
10	20240104	195300	721116400	1950	1950	1950	1950	0
11	20240104	195200	721116400	1950	1950	1950	1950	0
12	20240104	195100	721116400	1950	1950	1950	1950	0
13	20240104	195000	721116400	1950	1950	1950	1950	0
14	20240104	194900	721116400	1950	1950	1950	1950	0
15	20240104	194800	721116400	1950	1950	1950	1950	0
16	20240104	194700	721116400	1950	1950	1950	1950	0
17	20240104	194600	721116400	1950	1950	1950	1950	0
18	20240104	194500	721116400	1950	1950	1950	1950	0
19	20240104	194400	721116400	1950	1950	1950	1950	0
20	20240104	194300	721116400	1950	1950	1950	1950	0
21	20240104	194200	721116400	1950	1950	1950	1950	0
22	20240104	194100	721116400	1950	1950	1950	1950	0
23	20240104	194000	721116400	1950	1950	1950	1950	0
24	20240104	193900	721116400	1950	1950	1950	1950	0
25	20240104	193800	721116400	1950	1950	1950	1950	0
26	20240104	193700	721116400	1950	1950	1950	1950	0
27	20240104	193600	721116400	1950	1950	1950	1950	0
28	20240104	193500	721116400	1950	1950	1950	1950	0
29	20240104	193400	721116400	1950	1950	1950	1950	0
30	20240104	193300	721116400	1950	1950	1950	1950	0
31	20240104	193200	721116400	1950	1950	1950	1950	0
32	20240104	193100	721116400	1950	1950	1950	1950	4139
33	20240104	193000	721116400	1950	1950	1950	1950	0
34	20240104	192900	721116400	1950	1950	1950	1950	0
35	20240104	192800	721116400	1950	1950	1950	1950	0
36	20240104	192700	721116400	1950	1950	1950	1950	0
37	20240104	192600	721116400	1950	1950	1950	1950	0
38	20240104	192500	721116400	1950	1950	1950	1950	0
39	20240104	192400	721116400	1950	1950	1950	1950	0
40	20240104	192300	721116400	1950	1950	1950	1950	0
41	20240104	192200	721116400	1950	1950	1950	1950	0
42	20240104	192100	721116400	1950	1950	1950	1950	0
43	20240104	192000	721116400	1950	1950	1950	1950	0
44	20240104	191900	721116400	1950	1950	1950	1950	0
45	20240104	191800	721116400	1950	1950	1950	1950	0
46	20240104	191700	721116400	1950	1950	1950	1950	0
47	20240104	191600	721116400	1950	1950	1950	1950	0
48	20240104	191500	721116400	1950	1950	1950	1950	0
49	20240104	191400	721116400	1950	1950	1950	1950	0
50	20240104	191300	721116400	1950	1950	1950	1950	0
51	20240104	191200	721116400	1950	1950	1950	1950	0
52	20240104	191100	721116400	1950	1950	1950	1950	0
53	20240104	191000	721116400	1950	1950	1950	1950	0
54	20240104	190900	721116400	1950	1950	1950	1950	0
55	20240104	190800	721116400	1950	1950	1950	1950	0
56	20240104	190700	721116400	1950	1950	1950	1950	0
57	20240104	190600	721116400	1950	1950	1950	1950	0
58	20240104	190500	721116400	1950	1950	1950	1950	0
59	20240104	190400	721116400	1950	1950	1950	1950	0
60	20240104	190300	721116400	1950	1950	1950	1950	0
61	20240104	190200	721116400	1950	1950	1950	1950	0
62	20240104	190100	721116400	1950	1950	1950	1950	4139
63	20240104	190000	721116400	1950	1950	1950	1950	0
64	20240104	185900	721116400	1950	1950	1950	1950	0
65	20240104	185800	721116400	1950	1950	1950	1950	0
66	20240104	185700	721116400	1950	1950	1950	1950	0
67	20240104	185600	721116400	1950	1950	1950	1950	0
68	20240104	185500	721116400	1950	1950	1950	1950	0
69	20240104	185400	721116400	1950	1950	1950	1950	0
70	20240104	185300	721116400	1950	1950	1950	1950	0
71	20240104	185200	721116400	1950	1950	1950	1950	0
72	20240104	185100	721116400	1950	1950	1950	1950	0
73	20240104	185000	721116400	1950	1950	1950	1950	0
74	20240104	184900	721116400	1950	1950	1950	1950	0
75	20240104	184800	721116400	1950	1950	1950	1950	0
76	20240104	184700	721116400	1950	1950	1950	1950	0
77	20240104	184600	721116400	1950	1950	1950	1950	0
78	20240104	184500	721116400	1950	1950	1950	1950	0
79	20240104	184400	721116400	1950	1950	1950	1950	0
80	20240104	184300	721116400	1950	1950	1950	1950	0
81	20240104	184200	721116400	1950	1950	1950	1950	0
82	20240104	184100	721116400	1950	1950	1950	1950	0
83	20240104	184000	721116400	1950	1950	1950	1950	0
84	20240104	183900	721116400	1950	1950	1950	1950	0
85	20240104	183800	721116400	1950	1950	1950	1950	0
86	20240104	183700	721116400	1950	1950	1950	1950	0
87	20240104	183600	721116400	1950	1950	1950	1950	0
88	20240104	183500	721116400	1950	1950	1950	1950	0
89	20240104	183400	721116400	1950	1950	1950	1950	0
90	20240104	183300	721116400	1950	1950	1950	1950	0
91	20240104	183200	721116400	1950	1950	1950	1950	0
92	20240104	183100	721116400	1950	1950	1950	1950	4139
93	20240104	183000	721116400	1950	1950	1950	1950	0
94	20240104	182900	721116400	1950	1950	1950	1950	0
95	20240104	182800	721116400	1950	1950	1950	1950	0
96	20240104	182700	721116400	1950	1950	1950	1950	0
97	20240104	182600	721116400	1950	1950	1950	1950	0
98	20240104	182500	721116400	1950	1950	1950	1950	0
99	20240104	182400	721116400	1950	1950	1950	1950	0
100	20240104	182300	721116400	1950	1950	1950	1950	0
101	20240104	182200	721116400	1950	1950	1950	1950	0
102	20240104	182100	721116400	1950	1950	1950	1950	0
103	20240104	182000	721116400	1950	1950	1950	1950	0
104	20240104	181900	721116400	1950	1950	1950	1950	0
105	20240104	181800	721116400	1950	1950	1950	1950	0
106	20240104	181700	721116400	1950	1950	1950	1950	0
107	20240104	181600	721116400	1950	1950	1950	1950	0
108	20240104	181500	721116400	1950	1950	1950	1950	0
109	20240104	181400	721116400	1950	1950	1950	1950	0
110	20240104	181300	721116400	1950	1950	1950	1950	0
111	20240104	181200	721116400	1950	1950	1950	1950	0
112	20240104	181100	721116400	1950	1950	1950	1950	0
113	20240104	181000	721116400	1950	1950	1950	1950	0
114	20240104	180900	721116400	1950	1950	1950	1950	0
115	20240104	180800	721116400	1950	1950	1950	1950	0
116	20240104	180700	721116400	1950	1950	1950	1950	0
117	20240104	180600	721116400	1950	1950	1950	1950	0
118	20240104	180500	721116400	1950	1950	1950	1950	0
119	20240104	180400	721116400	1950	1950	1950	1950	0
120	20240104	180300	721116400	1950	1950	1950	1950	0
121	20240104	180200	721116400	1950	1950	1950	1950	0
122	20240104	180100	721116400	1950	1950	1950	1950	4139
123	20240104	180000	721116400	1950	1950	1950	1950	0
124	20240104	175900	721116400	1950	1950	1950	1950	0
125	20240104	175800	721116400	1950	1950	1950	1950	0
126	20240104	175700	721116400	1950	1950	1950	1950	0
127	20240104	175600	721116400	1950	1950	1950	1950	0
128	20240104	175500	721116400	1950	1950	1950	1950	0
129	20240104	175400	721116400	1950	1950	1950	1950	0
130	20240104	175300	721116400	1950	1950	1950	1950	0
131	20240104	175200	721116400	1950	1950	1950	1950	0
132	20240104	175100	721116400	1950	1950	1950	1950	0
133	20240104	175000	721116400	1950	1950	1950	1950	0
134	20240104	174900	721116400	1950	1950	1950	1950	0
135	20240104	174800	721116400	1950	1950	1950	1950	0
136	20240104	174700	721116400	1950	1950	1950	1950	0
137	20240104	174600	721116400	1950	1950	1950	1950	0
138	20240104	174500	721116400	1950	1950	1950	1950	0
139	20240104	174400	721116400	1950	1950	1950	1950	0
140	20240104	174300	721116400	1950	1950	1950	1950	0
141	20240104	174200	721116400	1950	1950	1950	1950	0
142	20240104	174100	721116400	1950	1950	1950	1950	0
143	20240104	174000	721116400	1950	1950	1950	1950	0
144	20240104	173900	721116400	1950	1950	1950	1950	0
145	20240104	173800	721116400	1950	1950	1950	1950	0
146	20240104	173700	721116400	1950	1950	1950	1950	0
147	20240104	173600	721116400	1950	1950	1950	1950	0
148	20240104	173500	721116400	1950	1950	1950	1950	0
149	20240104	173400	721116400	1950	1950	1950	1950	0
150	20240104	173300	721116400	1950	1950	1950	1950	0
151	20240104	173200	721116400	1950	1950	1950	1950	0
152	20240104	173100	721116400	1950	1950	1950	1950	4139
153	20240104	173000	721116400	1950	1950	1950	1950	0
154	20240104	172900	721116400	1950	1950	1950	1950	0
155	20240104	172800	721116400	1950	1950	1950	1950	0
156	20240104	172700	721116400	1950	1950	1950	1950	0
157	20240104	172600	721116400	1950	1950	1950	1950	0
158	20240104	172500	721116400	1950	1950	1950	1950	0
159	20240104	172400	721116400	1950	1950	1950	1950	0
160	20240104	172300	721116400	1950	1950	1950	1950	0
161	20240104	172200	721116400	1950	1950	1950	1950	0
162	20240104	172100	721116400	1950	1950	1950	1950	0
163	20240104	172000	721116400	1950	1950	1950	1950	0
164	20240104	171900	721116400	1950	1950	1950	1950	0
165	20240104	171800	721116400	1950	1950	1950	1950	0
166	20240104	171700	721116400	1950	1950	1950	1950	0
167	20240104	171600	721116400	1950	1950	1950	1950	0
168	20240104	171500	721116400	1950	1950	1950	1950	0
169	20240104	171400	721116400	1950	1950	1950	1950	0
170	20240104	171300	721116400	1950	1950	1950	1950	0
171	20240104	171200	721116400	1950	1950	1950	1950	0
172	20240104	171100	721116400	1950	1950	1950	1950	0
173	20240104	171000	721116400	1950	1950	1950	1950	0
174	20240104	170900	721116400	1950	1950	1950	1950	0
175	20240104	170800	721116400	1950	1950	1950	1950	0
176	20240104	170700	721116400	1950	1950	1950	1950	0
177	20240104	170600	721116400	1950	1950	1950	1950	0
178	20240104	170500	721116400	1950	1950	1950	1950	0
179	20240104	170400	721116400	1950	1950	1950	1950	0
180	20240104	170300	721116400	1950	1950	1950	1950	0
181	20240104	170200	721116400	1950	1950	1950	1950	0
182	20240104	170100	721116400	1950	1950	1950	1950	4139
183	20240104	170000	721116400	1950	1950	1950	1950	0
184	20240104	165900	721116400	1950	1950	1950	1950	0
185	20240104	165800	721116400	1950	1950	1950	1950	0
186	20240104	165700	721116400	1950	1950	1950	1950	0
187	20240104	165600	721116400	1950	1950	1950	1950	0
188	20240104	165500	721116400	1950	1950	1950	1950	0
189	20240104	165400	721116400	1950	1950	1950	1950	0
190	20240104	165300	721116400	1950	1950	1950	1950	0
191	20240104	165200	721116400	1950	1950	1950	1950	0
192	20240104	165100	721116400	1950	1950	1950	1950	0
193	20240104	165000	721116400	1950	1950	1950	1950	0
194	20240104	164900	721116400	1950	1950	1950	1950	0
195	20240104	164800	721116400	1950	1950	1950	1950	0
196	20240104	164700	721116400	1950	1950	1950	1950	0
197	20240104	164600	721116400	1950	1950	1950	1950	0
198	20240104	164500	721116400	1950	1950	1950	1950	0
199	20240104	164400	721116400	1950	1950	1950	1950	0
200	20240104	164300	721116400	1950	1950	1950	1950	0
201	20240104	164200	721116400	1950	1950	1950	1950	0
202	20240104	164100	721116400	1950	1950	1950	1950	0
203	20240104	164000	721116400	1950	1950	1950	1950	0
204	20240104	163900	721116400	1950	1950	1950	1950	0
205	20240104	163800	721116400	1950	1950	1950	1950	0
206	20240104	163700	721116400	1950	1950	1950	1950	0
207	20240104	163600	721116400	1950	1950	1950	1950	0
208	20240104	163500	721116400	1950	1950	1950	1950	0
209	20240104	163400	721116400	1950	1950	1950	1950	0
210	20240104	163300	721116400	1950	1950	1950	1950	0
211	20240104	163200	721116400	1950	1950	1950	1950	0
212	20240104	163100	721116400	1950	1950	1950	1950	4139
213	20240104	163000	721116400	1950	1950	1950	1950	0
214	20240104	162900	721116400	1950	1950	1950	1950	0
215	20240104	162800	721116400	1950	1950	1950	1950	0
216	20240104	162700	721116400	1950	1950	1950	1950	0
217	20240104	162600	721116400	1950	1950	1950	1950	0
218	20240104	162500	721116400	1950	1950	1950	1950	0
219	20240104	162400	721116400	1950	1950	1950	1950	0
220	20240104	162300	721116400	1950	1950	1950	1950	0
221	20240104	162200	721116400	1950	1950	1950	1950	0
222	20240104	162100	721116400	1950	1950	1950	1950	0
223	20240104	162000	721116400	1950	1950	1950	1950	0
224	20240104	161900	721116400	1950	1950	1950	1950	0
225	20240104	161800	721116400	1950	1950	1950	1950	0
226	20240104	161700	721116400	1950	1950	1950	1950	0
227	20240104	161600	721116400	1950	1950	1950	1950	0
228	20240104	161500	721116400	1950	1950	1950	1950	0
229	20240104	161400	721116400	1950	1950	1950	1950	0
230	20240104	161300	721116400	1950	1950	1950	1950	0
231	20240104	161200	721116400	1950	1950	1950	1950	0
232	20240104	161100	721116400	1950	1950	1950	1950	0
233	20240104	161000	721116400	1950	1950	1950	1950	0
234	20240104	160900	721116400	1950	1950	1950	1950	0
235	20240104	160800	721116400	1950	1950	1950	1950	0
236	20240104	160700	721116400	1950	1950	1950	1950	0
237	20240104	160600	721116400	1950	1950	1950	1950	0
238	20240104	160500	721116400	1950	1950	1950	1950	0
239	20240104	160400	721116400	1950	1950	1950	1950	0
240	20240104	160300	721116400	1950	1950	1950	1950	0
241	20240104	160200	721116400	1950	1950	1950	1950	0
242	20240104	160100	721116400	1950	1950	1950	1950	4139
243	20240104	160000	721116400	1950	1950	1950	1950	0
244	20240104	155900	721116400	1950	1950	1950	1950	0
245	20240104	155800	721116400	1950	1950	1950	1950	0
246	20240104	155700	721116400	1950	1950	1950	1950	0
247	20240104	155600	721116400	1950	1950	1950	1950	0
248	20240104	155500	721116400	1950	1950	1950	1950	0
249	20240104	155400	721116400	1950	1950	1950	1950	0
250	20240104	155300	721116400	1950	1950	1950	1950	0
251	20240104	155200	721116400	1950	1950	1950	1950	0
252	20240104	155100	721116400	1950	1950	1950	1950	0
253	20240104	155000	721116400	1950	1950	1950	1950	0
254	20240104	154900	721116400	1950	1950	1950	1950	0
255	20240104	154800	721116400	1950	1950	1950	1950	0
256	20240104	154700	721116400	1950	1950	1950	1950	0
257	20240104	154600	721116400	1950	1950	1950	1950	0
258	20240104	154500	721116400	1950	1950	1950	1950	0
259	20240104	154400	721116400	1950	1950	1950	1950	0
260	20240104	154300	721116400	1950	1950	1950	1950	0
261	20240104	154200	721116400	1950	1950	1950	1950	0
262	20240104	154100	721116400	1950	1950	1950	1950	0
263	20240104	154000	721116400	1950	1950	1950	1950	0
264	20240104	153900	721116400	1950	1950	1950	1950	0
265	20240104	153800	721116400	1950	1950	1950	1950	0
266	20240104	153700	721116400	1950	1950	1950	1950	0
267	20240104	153600	721116400	1950	1950	1950	1950	0
268	20240104	153500	721116400	1950	1950	1950	1950	0
269	20240104	153400	721116400	1950	1950	1950	1950	0
270	20240104	153300	721116400	1950	1950	1950	1950	0
271	20240104	153200	721116400	1950	1950	1950	1950	0
272	20240104	153100	721116400	1950	1950	1950	1950	4139
273	20240104	153000	721116400	1950	1950	1950	1950	4139
274	20240104	152900	713045350	1947	1947	1947	1947	0
275	20240104	152800	713045350	1947	1947	1947	1947	0
276	20240104	152700	713045350	1947	1947	1947	1947	0
277	20240104	152600	713045350	1947	1947	1947	1947	0
278	20240104	152500	713045350	1947	1947	1947	1947	0
279	20240104	152400	713045350	1947	1947	1947	1947	0
280	20240104	152300	713045350	1947	1947	1947	1947	0
281	20240104	152200	713045350	1947	1947	1947	1947	0
282	20240104	152100	713045350	1947	1947	1947	1947	0
283	20240104	152000	713045350	1947	1947	1947	1947	0
284	20240104	151900	713045350	1947	1944	1947	1943	2223
285	20240104	151800	708725976	1944	1945	1945	1944	37
286	20240104	151700	708654023	1948	1946	1948	1946	21
287	20240104	151600	708613126	1946	1945	1946	1944	3659
288	20240104	151500	701497595	1945	1945	1945	1944	4113
289	20240104	151400	693497962	1946	1945	1946	1945	1510
290	20240104	151300	690561002	1946	1946	1946	1946	1301
291	20240104	151200	688029256	1945	1945	1945	1945	945
292	20240104	151100	686191231	1945	1945	1945	1945	5210
293	20240104	151000	676057781	1946	1945	1946	1945	642
294	20240104	150900	674809089	1945	1944	1945	1944	4
295	20240104	150800	674801312	1945	1943	1945	1943	178
296	20240104	150700	674455456	1943	1943	1943	1943	3
297	20240104	150600	674449627	1943	1943	1943	1943	6
298	20240104	150500	674437969	1943	1943	1943	1943	3
299	20240104	150400	674432140	1943	1943	1943	1943	829
300	20240104	150300	672821393	1943	1944	1944	1943	5
301	20240104	150200	672811676	1944	1943	1944	1943	294
302	20240104	150100	672240329	1944	1944	1944	1943	106
303	20240104	150000	672034268	1944	1944	1944	1944	1067
304	20240104	145900	669960020	1944	1944	1944	1944	22
305	20240104	145800	669917252	1945	1946	1946	1945	11
306	20240104	145700	669895852	1944	1944	1944	1944	3
307	20240104	145600	669890020	1945	1946	1946	1945	201
308	20240104	145500	669499074	1944	1944	1944	1944	1003
309	20240104	145400	667549242	1946	1945	1946	1945	8
310	20240104	145300	667533680	1946	1944	1946	1944	6
311	20240104	145200	667522012	1944	1944	1946	1943	2875
312	20240104	145100	661935362	1944	1943	1944	1943	4
313	20240104	145000	661927589	1944	1945	1946	1944	4557
314	20240104	144900	653066337	1946	1945	1946	1945	13
315	20240104	144800	653041042	1945	1945	1945	1945	643
316	20240104	144700	651790407	1944	1944	1944	1944	232
317	20240104	144600	651339399	1944	1944	1944	1944	3
318	20240104	144500	651333567	1944	1943	1944	1943	556
319	20240104	144400	650252706	1944	1944	1944	1943	2297
320	20240104	144300	645787777	1944	1944	1945	1944	1155
321	20240104	144200	643542405	1944	1945	1945	1944	2988
322	20240104	144100	637730943	1945	1945	1946	1945	269
323	20240104	144000	637207664	1945	1945	1945	1945	3
324	20240104	143900	637201829	1945	1945	1945	1945	3
325	20240104	143800	637195994	1945	1945	1945	1945	3
326	20240104	143700	637190159	1945	1945	1947	1945	166
327	20240104	143600	636867167	1946	1946	1946	1946	3
328	20240104	143500	636861329	1946	1946	1946	1946	3
329	20240104	143400	636855491	1945	1945	1945	1945	3
330	20240104	143300	636849656	1945	1945	1946	1945	326
331	20240104	143200	636215386	1945	1945	1945	1945	14
332	20240104	143100	636188156	1945	1946	1946	1945	393
333	20240104	143000	635423681	1946	1946	1947	1945	924
334	20240104	142900	633625570	1946	1946	1947	1946	16
335	20240104	142800	633594424	1947	1946	1947	1946	103
336	20240104	142700	633393886	1946	1946	1946	1946	3
337	20240104	142600	633388048	1948	1946	1948	1946	10340
338	20240104	142500	613246064	1946	1947	1947	1946	152
339	20240104	142400	612950123	1948	1947	1948	1947	13
340	20240104	142300	612924802	1948	1947	1948	1945	10116
341	20240104	142200	593228951	1945	1947	1947	1945	172
342	20240104	142100	592894132	1947	1948	1948	1947	83
343	20240104	142000	592732451	1948	1948	1948	1948	3
344	20240104	141900	592726607	1949	1949	1949	1948	4457
345	20240104	141800	584039917	1949	1949	1949	1948	5177
346	20240104	141700	573949948	1949	1949	1950	1949	406
347	20240104	141600	573158623	1946	1946	1947	1946	434
348	20240104	141500	572313631	1947	1947	1947	1947	3365
349	20240104	141400	565761976	1947	1947	1947	1947	3
350	20240104	141300	565756135	1947	1948	1948	1947	1652
351	20240104	141200	562538042	1948	1948	1949	1948	371
352	20240104	141100	561815333	1949	1948	1949	1948	987
353	20240104	141000	559892656	1947	1947	1947	1947	3
354	20240104	140900	559886815	1947	1948	1948	1947	4712
355	20240104	140800	550712550	1948	1946	1948	1946	6
356	20240104	140700	550700868	1944	1950	1950	1944	4
357	20240104	140600	550693086	1943	1943	1943	1943	3
358	20240104	140500	550687257	1943	1943	1943	1943	3
359	20240104	140400	550681428	1943	1943	1943	1943	331
360	20240104	140300	550038295	1943	1959	1959	1943	4
361	20240104	140200	550030507	1943	1945	1960	1943	5598
362	20240104	140100	539108171	1944	1944	1944	1944	3
363	20240104	140000	539102339	1944	1944	1944	1944	1173
364	20240104	135900	536822027	1941	1941	1941	1941	3
365	20240104	135800	536816204	1941	1942	1942	1941	1187
366	20240104	135700	534511053	1941	1942	1942	1941	4405
367	20240104	135600	525960946	1941	1942	1944	1941	1923
368	20240104	135500	522227896	1941	1941	1941	1941	3
369	20240104	135400	522222073	1938	1938	1941	1938	914
370	20240104	135300	520450519	1938	1941	1941	1938	9396
371	20240104	135200	502233862	1940	1940	1940	1940	192
372	20240104	135100	501861382	1941	1940	1941	1940	5
373	20240104	135000	501851680	1940	1941	1941	1940	4
374	20240104	134900	501843919	1940	1941	1941	1940	22
375	20240104	134800	501801220	1940	1940	1941	1940	58
376	20240104	134700	501688648	1939	1939	1939	1939	3
377	20240104	134600	501682831	1940	1940	1940	1940	121
378	20240104	134500	501448091	1941	1942	1942	1941	7
379	20240104	134400	501434502	1940	1940	1940	1940	205
380	20240104	134300	501036802	1941	1942	1942	1941	25
381	20240104	134200	500988273	1942	1942	1942	1942	3
382	20240104	134100	500982447	1941	1942	1942	1941	13
383	20240104	134000	500957204	1940	1940	1940	1940	3
384	20240104	133900	500951384	1940	1940	1940	1940	6
385	20240104	133800	500939744	1940	1941	1941	1940	186
386	20240104	133700	500578900	1940	1940	1940	1940	3
387	20240104	133600	500573080	1940	1943	1943	1940	585
388	20240104	133500	499438150	1940	1940	1940	1940	6
389	20240104	133400	499426510	1940	1940	1940	1940	3
390	20240104	133300	499420690	1940	1941	1941	1940	103
391	20240104	133200	499220799	1941	1941	1941	1941	3
392	20240104	133100	499214976	1941	1941	1943	1941	56
393	20240104	133000	499106180	1941	1941	1941	1941	195
394	20240104	132900	498727685	1941	1940	1941	1940	19
395	20240104	132800	498690809	1940	1941	1941	1940	7
396	20240104	132700	498677225	1941	1941	1941	1941	6
397	20240104	132600	498665579	1943	1943	1943	1941	143
398	20240104	132500	498387736	1943	1943	1943	1940	33
399	20240104	132400	498323626	1942	1943	1943	1941	14
400	20240104	132300	498296444	1943	1941	1943	1941	16
401	20240104	132200	498265368	1940	1940	1940	1940	3
402	20240104	132100	498259548	1943	1939	1943	1939	1049
403	20240104	132000	496225533	1939	1940	1940	1939	6446
404	20240104	131900	483722718	1940	1939	1940	1939	408
405	20240104	131800	482931266	1940	1939	1940	1939	889
406	20240104	131700	481206945	1939	1939	1939	1939	3
407	20240104	131600	481201128	1940	1940	1940	1940	76
408	20240104	131500	481053688	1940	1940	1940	1939	3380
409	20240104	131400	474496659	1940	1940	1940	1939	977
410	20240104	131300	472601282	1940	1940	1940	1939	9281
411	20240104	131200	454596385	1941	1942	1942	1941	6017
412	20240104	131100	442917149	1942	1942	1942	1942	73
413	20240104	131000	442775383	1942	1942	1942	1942	6
414	20240104	130900	442763731	1942	1942	1942	1942	3
415	20240104	130800	442757905	1942	1942	1942	1942	3
416	20240104	130700	442752079	1943	1942	1943	1942	209
417	20240104	130600	442346176	1942	1942	1942	1942	6
418	20240104	130500	442334524	1942	1942	1942	1942	3
419	20240104	130400	442328698	1942	1942	1942	1942	3
420	20240104	130300	442322872	1942	1942	1942	1942	3
421	20240104	130200	442317046	1942	1942	1943	1942	1016
422	20240104	130100	440343964	1943	1943	1943	1942	39
423	20240104	130000	440268193	1942	1943	1943	1942	13
424	20240104	125900	440242937	1942	1942	1942	1942	3
425	20240104	125800	440237111	1942	1942	1942	1942	218
426	20240104	125700	439813755	1942	1942	1942	1942	4
427	20240104	125600	439805987	1942	1942	1942	1942	3
428	20240104	125500	439800161	1942	1942	1942	1942	503
429	20240104	125400	438823335	1942	1941	1942	1941	90
430	20240104	125300	438648558	1941	1941	1941	1941	3
431	20240104	125200	438642735	1941	1941	1941	1941	3
432	20240104	125100	438636912	1941	1942	1942	1941	176
433	20240104	125000	438295123	1942	1942	1942	1942	6
434	20240104	124900	438283471	1943	1942	1943	1942	4
435	20240104	124800	438275702	1942	1942	1942	1942	3
436	20240104	124700	438269876	1941	1941	1941	1941	5275
437	20240104	124600	428031101	1940	1940	1941	1940	10565
438	20240104	124500	407535000	1940	1942	1942	1940	16590
439	20240104	124400	375332310	1942	1942	1942	1942	203
440	20240104	124300	374938084	1943	1942	1943	1942	209
441	20240104	124200	374532200	1942	1944	1944	1941	2837
442	20240104	124100	369022406	1943	1945	1945	1943	16
443	20240104	124000	368991304	1944	1944	1944	1944	3
444	20240104	123900	368985472	1943	1943	1943	1942	313
445	20240104	123800	368377316	1943	1942	1943	1942	1385
446	20240104	123700	365686644	1942	1942	1942	1942	6
447	20240104	123600	365674992	1942	1942	1942	1942	6
448	20240104	123500	365663340	1942	1942	1942	1942	3
449	20240104	123400	365657514	1942	1944	1944	1942	4810
450	20240104	123300	356315106	1944	1944	1945	1944	7
451	20240104	123200	356301497	1944	1944	1944	1944	203
452	20240104	123100	355906865	1944	1944	1944	1944	3
453	20240104	123000	355901033	1944	1944	1944	1944	503
454	20240104	122900	354923201	1944	1944	1944	1944	6
455	20240104	122800	354911537	1944	1943	1944	1943	180
456	20240104	122700	354561620	1943	1943	1943	1943	180
457	20240104	122600	354211880	1944	1944	1944	1944	1
458	20240104	122500	354209936	1944	1944	1944	1944	7
459	20240104	122400	354196328	1944	1944	1944	1944	3
460	20240104	122300	354190496	1944	1944	1944	1944	3
461	20240104	122200	354184664	1944	1944	1944	1944	503
462	20240104	122100	353206832	1944	1944	1944	1944	6
463	20240104	122000	353195168	1944	1944	1944	1944	3
464	20240104	121900	353189336	1944	1944	1944	1944	3
465	20240104	121800	353183504	1944	1945	1945	1944	4
466	20240104	121700	353175727	1944	1945	1945	1944	670
467	20240104	121600	351872580	1942	1942	1942	1942	6
468	20240104	121500	351860928	1941	1944	1944	1941	4105
469	20240104	121400	343888774	1945	1944	1945	1944	4
470	20240104	121300	343880997	1944	1944	1944	1944	53
471	20240104	121200	343777965	1944	1944	1944	1944	6
472	20240104	121100	343766301	1945	1944	1945	1944	701
473	20240104	121000	342403555	1943	1943	1943	1943	225
474	20240104	120900	341966380	1943	1945	1945	1943	23
475	20240104	120800	341921651	1943	1943	1943	1943	6
476	20240104	120700	341909993	1943	1943	1943	1943	3
477	20240104	120600	341904164	1943	1944	1944	1943	503
478	20240104	120500	340926815	1943	1943	1943	1943	3
479	20240104	120400	340920986	1943	1943	1943	1943	6
480	20240104	120300	340909328	1943	1943	1943	1943	3
481	20240104	120200	340903499	1943	1944	1944	1943	208
482	20240104	120100	340499351	1943	1945	1945	1943	297
483	20240104	120000	339921692	1943	1943	1943	1943	6
484	20240104	115900	339910034	1943	1943	1943	1943	3
485	20240104	115800	339904205	1943	1943	1943	1943	3
486	20240104	115700	339898376	1943	1946	1946	1943	7
487	20240104	115600	339884763	1946	1943	1948	1943	9
488	20240104	115500	339867254	1943	1943	1943	1943	3
489	20240104	115400	339861425	1943	1942	1943	1942	1309
490	20240104	115300	337318041	1943	1943	1943	1942	455
491	20240104	115200	336433979	1943	1943	1943	1943	106
492	20240104	115100	336228021	1943	1943	1943	1943	92
493	20240104	115000	336049265	1944	1943	1944	1943	5
494	20240104	114900	336039548	1942	1942	1942	1942	3
495	20240104	114800	336033722	1942	1943	1944	1942	1184
496	20240104	114700	333732923	1943	1943	1943	1943	3
497	20240104	114600	333727094	1943	1943	1943	1943	3
498	20240104	114500	333721265	1945	1945	1945	1945	8
499	20240104	114400	333705705	1947	1948	1948	1947	2
500	20240104	114300	333701810	1943	1943	1943	1943	6
501	20240104	114200	333690152	1943	1944	1944	1943	201
502	20240104	114100	333299411	1944	1945	1945	1944	6864
503	20240104	114000	319954690	1948	1946	1950	1946	20
504	20240104	113900	319915764	1946	1946	1946	1946	6
505	20240104	113800	319904088	1946	1946	1946	1946	3
506	20240104	113700	319898250	1946	1946	1946	1946	89
507	20240104	113600	319725056	1950	1946	1950	1946	46
508	20240104	113500	319635368	1946	1946	1946	1946	6
509	20240104	113400	319623692	1947	1950	1950	1947	65
510	20240104	113300	319497128	1951	1951	1951	1950	5
511	20240104	113200	319487376	1951	1946	1951	1946	193
512	20240104	113100	319111793	1946	1946	1946	1946	730
513	20240104	113000	317691213	1946	1946	1946	1946	3
514	20240104	112900	317685375	1946	1946	1946	1946	3
515	20240104	112800	317679537	1951	1946	1951	1946	4
516	20240104	112700	317671748	1946	1946	1950	1946	7
517	20240104	112600	317658122	1946	1946	1946	1946	3
518	20240104	112500	317652284	1945	1944	1945	1944	466
519	20240104	112400	316745917	1944	1944	1944	1944	3
520	20240104	112300	316740085	1944	1944	1945	1944	7
521	20240104	112200	316726476	1944	1944	1944	1944	3
522	20240104	112100	316720644	1945	1945	1945	1944	18
523	20240104	112000	316685637	1945	1945	1945	1944	1249
524	20240104	111900	314256335	1945	1941	1945	1941	227
525	20240104	111800	313814844	1945	1942	1945	1942	4
526	20240104	111700	313807073	1945	1945	1945	1944	42
527	20240104	111600	313725386	1945	1945	1945	1940	20110
528	20240104	111500	274682573	1944	1943	1944	1943	651
529	20240104	111400	273417032	1943	1944	1944	1943	13
530	20240104	111300	273391766	1943	1943	1943	1943	1776
531	20240104	111200	269940998	1944	1944	1944	1943	113
532	20240104	111100	269721329	1943	1943	1943	1943	203
533	20240104	111000	269326900	1943	1943	1944	1943	26
534	20240104	110900	269276362	1943	1943	1943	1943	583
535	20240104	110800	268143593	1944	1943	1944	1943	12
536	20240104	110700	268120268	1943	1943	1943	1943	3
537	20240104	110600	268114439	1943	1943	1944	1943	1641
538	20240104	110500	264925971	1944	1945	1945	1944	11
539	20240104	110400	264904579	1944	1945	1945	1944	3720
540	20240104	110300	257672889	1945	1945	1945	1944	20
541	20240104	110200	257633992	1944	1945	1945	1944	134
542	20240104	110100	257373368	1945	1945	1945	1944	221
543	20240104	110000	256943626	1945	1944	1945	1944	159
544	20240104	105900	256634374	1944	1951	1951	1944	11
545	20240104	105800	256612934	1943	1943	1943	1943	6
546	20240104	105700	256601276	1952	1942	1952	1942	4
547	20240104	105600	256593498	1942	1946	1946	1942	10803
548	20240104	105500	235585951	1946	1947	1947	1946	2385
549	20240104	105400	230943557	1948	1948	1948	1948	176
550	20240104	105300	230600709	1948	1948	1948	1948	3
551	20240104	105200	230594865	1948	1953	1953	1948	26
552	20240104	105100	230544102	1953	1946	1953	1946	31
553	20240104	105000	230483580	1945	1954	1954	1945	1212
554	20240104	104900	228124976	1954	1947	1954	1946	3524
555	20240104	104800	221266468	1948	1949	1949	1948	1304
556	20240104	104700	218726026	1948	1955	1955	1948	260
557	20240104	104600	218219379	1948	1952	1952	1948	18165
558	20240104	104500	182798380	1952	1952	1952	1952	677
559	20240104	104400	181476876	1952	1952	1952	1952	3
560	20240104	104300	181471020	1952	1952	1952	1952	3
561	20240104	104200	181465164	1951	1951	1951	1951	3
562	20240104	104100	181459311	1951	1951	1951	1951	6
563	20240104	104000	181447605	1951	1951	1951	1951	3
564	20240104	103900	181441752	1951	1951	1951	1951	223
565	20240104	103800	181006679	1951	1951	1951	1951	1404
566	20240104	103700	178267475	1951	1951	1951	1951	1209
567	20240104	103600	175908716	1955	1950	1955	1950	683
568	20240104	103500	174576826	1950	1952	1952	1950	22409
569	20240104	103400	130870216	1952	1952	1952	1952	3
570	20240104	103300	130864360	1952	1951	1952	1951	6
571	20240104	103200	130852651	1951	1952	1952	1951	2789
572	20240104	103100	125410680	1952	1952	1952	1952	3
573	20240104	103000	125404824	1952	1952	1952	1952	71
574	20240104	102900	125266232	1952	1952	1952	1952	7
575	20240104	102800	125252568	1955	1952	1955	1951	2013
576	20240104	102700	121323353	1952	1955	1955	1952	15425
577	20240104	102600	91198276	1955	1955	1955	1954	929
578	20240104	102500	89382084	1954	1954	1955	1954	166
579	20240104	102400	89057561	1954	1955	1955	1954	4
580	20240104	102300	89049744	1955	1955	1955	1954	108
581	20240104	102200	88838607	1954	1954	1954	1954	218
582	20240104	102100	88412635	1954	1954	1955	1954	1083
583	20240104	102000	86296376	1955	1956	1956	1955	1037
584	20240104	101900	84268541	1954	1954	1954	1954	229
585	20240104	101800	83821075	1954	1954	1954	1954	4
586	20240104	101700	83813259	1954	1955	1955	1954	60
587	20240104	101600	83695962	1956	1954	1956	1954	236
588	20240104	101500	83234355	1954	1954	1954	1954	1763
589	20240104	101400	79789453	1954	1955	1955	1954	4699
590	20240104	101300	70602911	1955	1957	1957	1955	653
591	20240104	101200	69325282	1957	1958	1958	1957	3101
592	20240104	101100	63254932	1959	1960	1960	1959	234
593	20240104	101000	62796460	1960	1961	1961	1960	1002
594	20240104	100900	60832538	1961	1961	1961	1961	3
595	20240104	100800	60826655	1960	1961	1961	1960	1517
596	20240104	100700	57852838	1961	1961	1961	1961	3
597	20240104	100600	57846955	1961	1962	1962	1961	1828
598	20240104	100500	54260791	1962	1963	1963	1962	187
599	20240104	100400	53893763	1963	1963	1963	1963	6
600	20240104	100300	53881985	1964	1963	1964	1963	4
601	20240104	100200	53874132	1964	1963	1964	1963	105
602	20240104	100100	53667915	1964	1964	1964	1964	1
603	20240104	100000	53665951	1964	1964	1964	1964	0
604	20240104	095900	53665951	1964	1964	1964	1964	0
605	20240104	095800	53665951	1964	1964	1964	1964	0
606	20240104	095700	53665951	1964	1964	1964	1964	255
607	20240104	095600	53165131	1964	1961	1964	1961	12
608	20240104	095500	53141566	1964	1964	1964	1964	290
609	20240104	095400	52572006	1964	1964	1964	1964	750
610	20240104	095300	51099006	1964	1964	1964	1964	0
611	20240104	095200	51099006	1964	1964	1964	1964	51
612	20240104	095100	50998842	1964	1964	1964	1964	0
613	20240104	095000	50998842	1964	1960	1964	1960	14
614	20240104	094900	50971398	1960	1961	1961	1960	6
615	20240104	094800	50959636	1960	1960	1960	1960	296
616	20240104	094700	50379476	1960	1964	1964	1960	1006
617	20240104	094600	48407698	1964	1960	1964	1959	83
618	20240104	094500	48244707	1964	1964	1964	1964	13
619	20240104	094400	48219175	1959	1964	1964	1959	5
620	20240104	094300	48209365	1959	1959	1959	1959	0
621	20240104	094200	48209365	1959	1959	1959	1959	50
622	20240104	094100	48111415	1959	1960	1960	1959	280
623	20240104	094000	47562841	1960	1964	1964	1960	4
624	20240104	093900	47554991	1964	1964	1964	1964	20
625	20240104	093800	47515711	1964	1964	1964	1957	19
626	20240104	093700	47478402	1965	1958	1965	1958	420
627	20240104	093600	46656004	1958	1959	1959	1958	116
628	20240104	093500	46428825	1959	1961	1961	1959	3585
629	20240104	093400	39404114	1961	1965	1965	1961	225
630	20240104	093300	38962745	1965	1965	1965	1965	0
631	20240104	093200	38962745	1965	1965	1965	1965	35
632	20240104	093100	38893970	1965	1965	1965	1965	9
633	20240104	093000	38876285	1965	1965	1965	1965	0
634	20240104	092900	38876285	1965	1965	1965	1965	21
635	20240104	092800	38835020	1961	1964	1964	1961	120
636	20240104	092700	38599531	1964	1964	1964	1964	0
637	20240104	092600	38599531	1964	1965	1965	1964	2
638	20240104	092500	38595602	1965	1961	1965	1961	98
639	20240104	092400	38403044	1960	1960	1960	1960	0
640	20240104	092300	38403044	1960	1960	1960	1960	0
641	20240104	092200	38403044	1960	1960	1960	1960	0
642	20240104	092100	38403044	1960	1960	1960	1960	0
643	20240104	092000	38403044	1960	1961	1961	1960	200
644	20240104	091900	38011042	1965	1965	1965	1965	0
645	20240104	091800	38011042	1965	1965	1965	1965	2100
646	20240104	091700	33884542	1965	1965	1965	1965	500
647	20240104	091600	32902042	1959	1965	1965	1959	2
648	20240104	091500	32898118	1965	1965	1965	1965	46
649	20240104	091400	32807728	1966	1966	1966	1966	287
650	20240104	091300	32243486	1966	1964	1966	1964	201
651	20240104	091200	31848720	1959	1965	1965	1959	1025
652	20240104	091100	29840739	1959	1965	1965	1959	3
653	20240104	091000	29834850	1956	1965	1965	1956	2
654	20240104	090900	29830929	1965	1965	1965	1965	0
655	20240104	090800	29830929	1965	1965	1965	1965	90
656	20240104	090700	29654079	1966	1955	1966	1955	77
657	20240104	090600	29503472	1955	1955	1955	1955	0
658	20240104	090500	29503472	1955	1955	1955	1955	0
659	20240104	090400	29503472	1955	1955	1955	1955	1000
660	20240104	090300	27548472	1954	1967	1967	1954	1105
661	20240104	090200	25389237	1968	1964	1968	1964	3988
662	20240104	090100	17555568	1964	1953	1964	1953	39
663	20240104	090000	17479302	1951	1964	1964	1951	8925