KissMeData/024070/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190900	101228848	1945	1945	1945	1945	880
3	20250122	190800	101228848	1945	1945	1945	1945	0
4	20250122	190700	101228848	1945	1945	1945	1945	0
5	20250122	190600	101228848	1945	1945	1945	1945	0
6	20250122	190500	101228848	1945	1945	1945	1945	0
7	20250122	190400	101228848	1945	1945	1945	1945	0
8	20250122	190300	101228848	1945	1945	1945	1945	0
9	20250122	190200	101228848	1945	1945	1945	1945	0
10	20250122	190100	101228848	1945	1945	1945	1945	0
11	20250122	190000	101228848	1945	1945	1945	1945	0
12	20250122	185900	101228848	1945	1945	1945	1945	0
13	20250122	185800	101228848	1945	1945	1945	1945	0
14	20250122	185700	101228848	1945	1945	1945	1945	0
15	20250122	185600	101228848	1945	1945	1945	1945	0
16	20250122	185500	101228848	1945	1945	1945	1945	0
17	20250122	185400	101228848	1945	1945	1945	1945	0
18	20250122	185300	101228848	1945	1945	1945	1945	0
19	20250122	185200	101228848	1945	1945	1945	1945	0
20	20250122	185100	101228848	1945	1945	1945	1945	0
21	20250122	185000	101228848	1945	1945	1945	1945	0
22	20250122	184900	101228848	1945	1945	1945	1945	0
23	20250122	184800	101228848	1945	1945	1945	1945	0
24	20250122	184700	101228848	1945	1945	1945	1945	0
25	20250122	184600	101228848	1945	1945	1945	1945	0
26	20250122	184500	101228848	1945	1945	1945	1945	0
27	20250122	184400	101228848	1945	1945	1945	1945	0
28	20250122	184300	101228848	1945	1945	1945	1945	0
29	20250122	184200	101228848	1945	1945	1945	1945	0
30	20250122	184100	101228848	1945	1945	1945	1945	0
31	20250122	184000	101228848	1945	1945	1945	1945	0
32	20250122	183900	101228848	1945	1945	1945	1945	880
33	20250122	183800	101228848	1945	1945	1945	1945	0
34	20250122	183700	101228848	1945	1945	1945	1945	0
35	20250122	183600	101228848	1945	1945	1945	1945	0
36	20250122	183500	101228848	1945	1945	1945	1945	0
37	20250122	183400	101228848	1945	1945	1945	1945	0
38	20250122	183300	101228848	1945	1945	1945	1945	0
39	20250122	183200	101228848	1945	1945	1945	1945	0
40	20250122	183100	101228848	1945	1945	1945	1945	0
41	20250122	183000	101228848	1945	1945	1945	1945	0
42	20250122	182900	101228848	1945	1945	1945	1945	0
43	20250122	182800	101228848	1945	1945	1945	1945	0
44	20250122	182700	101228848	1945	1945	1945	1945	0
45	20250122	182600	101228848	1945	1945	1945	1945	0
46	20250122	182500	101228848	1945	1945	1945	1945	0
47	20250122	182400	101228848	1945	1945	1945	1945	0
48	20250122	182300	101228848	1945	1945	1945	1945	0
49	20250122	182200	101228848	1945	1945	1945	1945	0
50	20250122	182100	101228848	1945	1945	1945	1945	0
51	20250122	182000	101228848	1945	1945	1945	1945	0
52	20250122	181900	101228848	1945	1945	1945	1945	0
53	20250122	181800	101228848	1945	1945	1945	1945	0
54	20250122	181700	101228848	1945	1945	1945	1945	0
55	20250122	181600	101228848	1945	1945	1945	1945	0
56	20250122	181500	101228848	1945	1945	1945	1945	0
57	20250122	181400	101228848	1945	1945	1945	1945	0
58	20250122	181300	101228848	1945	1945	1945	1945	0
59	20250122	181200	101228848	1945	1945	1945	1945	0
60	20250122	181100	101228848	1945	1945	1945	1945	0
61	20250122	181000	101228848	1945	1945	1945	1945	0
62	20250122	180900	101228848	1945	1945	1945	1945	880
63	20250122	180800	101228848	1945	1945	1945	1945	0
64	20250122	180700	101228848	1945	1945	1945	1945	0
65	20250122	180600	101228848	1945	1945	1945	1945	0
66	20250122	180500	101228848	1945	1945	1945	1945	0
67	20250122	180400	101228848	1945	1945	1945	1945	0
68	20250122	180300	101228848	1945	1945	1945	1945	0
69	20250122	180200	101228848	1945	1945	1945	1945	0
70	20250122	180100	101228848	1945	1945	1945	1945	0
71	20250122	180000	101228848	1945	1945	1945	1945	0
72	20250122	175900	101228848	1945	1945	1945	1945	0
73	20250122	175800	101228848	1945	1945	1945	1945	0
74	20250122	175700	101228848	1945	1945	1945	1945	0
75	20250122	175600	101228848	1945	1945	1945	1945	0
76	20250122	175500	101228848	1945	1945	1945	1945	0
77	20250122	175400	101228848	1945	1945	1945	1945	0
78	20250122	175300	101228848	1945	1945	1945	1945	0
79	20250122	175200	101228848	1945	1945	1945	1945	0
80	20250122	175100	101228848	1945	1945	1945	1945	0
81	20250122	175000	101228848	1945	1945	1945	1945	0
82	20250122	174900	101228848	1945	1945	1945	1945	0
83	20250122	174800	101228848	1945	1945	1945	1945	0
84	20250122	174700	101228848	1945	1945	1945	1945	0
85	20250122	174600	101228848	1945	1945	1945	1945	0
86	20250122	174500	101228848	1945	1945	1945	1945	0
87	20250122	174400	101228848	1945	1945	1945	1945	0
88	20250122	174300	101228848	1945	1945	1945	1945	0
89	20250122	174200	101228848	1945	1945	1945	1945	0
90	20250122	174100	101228848	1945	1945	1945	1945	0
91	20250122	174000	101228848	1945	1945	1945	1945	0
92	20250122	173900	101228848	1945	1945	1945	1945	880
93	20250122	173800	101228848	1945	1945	1945	1945	0
94	20250122	173700	101228848	1945	1945	1945	1945	0
95	20250122	173600	101228848	1945	1945	1945	1945	0
96	20250122	173500	101228848	1945	1945	1945	1945	0
97	20250122	173400	101228848	1945	1945	1945	1945	0
98	20250122	173300	101228848	1945	1945	1945	1945	0
99	20250122	173200	101228848	1945	1945	1945	1945	0
100	20250122	173100	101228848	1945	1945	1945	1945	0
101	20250122	173000	101228848	1945	1945	1945	1945	0
102	20250122	172900	101228848	1945	1945	1945	1945	0
103	20250122	172800	101228848	1945	1945	1945	1945	0
104	20250122	172700	101228848	1945	1945	1945	1945	0
105	20250122	172600	101228848	1945	1945	1945	1945	0
106	20250122	172500	101228848	1945	1945	1945	1945	0
107	20250122	172400	101228848	1945	1945	1945	1945	0
108	20250122	172300	101228848	1945	1945	1945	1945	0
109	20250122	172200	101228848	1945	1945	1945	1945	0
110	20250122	172100	101228848	1945	1945	1945	1945	0
111	20250122	172000	101228848	1945	1945	1945	1945	0
112	20250122	171900	101228848	1945	1945	1945	1945	0
113	20250122	171800	101228848	1945	1945	1945	1945	0
114	20250122	171700	101228848	1945	1945	1945	1945	0
115	20250122	171600	101228848	1945	1945	1945	1945	0
116	20250122	171500	101228848	1945	1945	1945	1945	0
117	20250122	171400	101228848	1945	1945	1945	1945	0
118	20250122	171300	101228848	1945	1945	1945	1945	0
119	20250122	171200	101228848	1945	1945	1945	1945	0
120	20250122	171100	101228848	1945	1945	1945	1945	0
121	20250122	171000	101228848	1945	1945	1945	1945	0
122	20250122	170900	101228848	1945	1945	1945	1945	880
123	20250122	170800	101228848	1945	1945	1945	1945	0
124	20250122	170700	101228848	1945	1945	1945	1945	0
125	20250122	170600	101228848	1945	1945	1945	1945	0
126	20250122	170500	101228848	1945	1945	1945	1945	0
127	20250122	170400	101228848	1945	1945	1945	1945	0
128	20250122	170300	101228848	1945	1945	1945	1945	0
129	20250122	170200	101228848	1945	1945	1945	1945	0
130	20250122	170100	101228848	1945	1945	1945	1945	0
131	20250122	170000	101228848	1945	1945	1945	1945	0
132	20250122	165900	101228848	1945	1945	1945	1945	0
133	20250122	165800	101228848	1945	1945	1945	1945	0
134	20250122	165700	101228848	1945	1945	1945	1945	0
135	20250122	165600	101228848	1945	1945	1945	1945	0
136	20250122	165500	101228848	1945	1945	1945	1945	0
137	20250122	165400	101228848	1945	1945	1945	1945	0
138	20250122	165300	101228848	1945	1945	1945	1945	0
139	20250122	165200	101228848	1945	1945	1945	1945	0
140	20250122	165100	101228848	1945	1945	1945	1945	0
141	20250122	165000	101228848	1945	1945	1945	1945	0
142	20250122	164900	101228848	1945	1945	1945	1945	0
143	20250122	164800	101228848	1945	1945	1945	1945	0
144	20250122	164700	101228848	1945	1945	1945	1945	0
145	20250122	164600	101228848	1945	1945	1945	1945	0
146	20250122	164500	101228848	1945	1945	1945	1945	0
147	20250122	164400	101228848	1945	1945	1945	1945	0
148	20250122	164300	101228848	1945	1945	1945	1945	0
149	20250122	164200	101228848	1945	1945	1945	1945	0
150	20250122	164100	101228848	1945	1945	1945	1945	0
151	20250122	164000	101228848	1945	1945	1945	1945	0
152	20250122	163900	101228848	1945	1945	1945	1945	880
153	20250122	163800	101228848	1945	1945	1945	1945	0
154	20250122	163700	101228848	1945	1945	1945	1945	0
155	20250122	163600	101228848	1945	1945	1945	1945	0
156	20250122	163500	101228848	1945	1945	1945	1945	0
157	20250122	163400	101228848	1945	1945	1945	1945	0
158	20250122	163300	101228848	1945	1945	1945	1945	0
159	20250122	163200	101228848	1945	1945	1945	1945	0
160	20250122	163100	101228848	1945	1945	1945	1945	0
161	20250122	163000	101228848	1945	1945	1945	1945	0
162	20250122	162900	101228848	1945	1945	1945	1945	0
163	20250122	162800	101228848	1945	1945	1945	1945	0
164	20250122	162700	101228848	1945	1945	1945	1945	0
165	20250122	162600	101228848	1945	1945	1945	1945	0
166	20250122	162500	101228848	1945	1945	1945	1945	0
167	20250122	162400	101228848	1945	1945	1945	1945	0
168	20250122	162300	101228848	1945	1945	1945	1945	0
169	20250122	162200	101228848	1945	1945	1945	1945	0
170	20250122	162100	101228848	1945	1945	1945	1945	0
171	20250122	162000	101228848	1945	1945	1945	1945	0
172	20250122	161900	101228848	1945	1945	1945	1945	0
173	20250122	161800	101228848	1945	1945	1945	1945	0
174	20250122	161700	101228848	1945	1945	1945	1945	0
175	20250122	161600	101228848	1945	1945	1945	1945	0
176	20250122	161500	101228848	1945	1945	1945	1945	0
177	20250122	161400	101228848	1945	1945	1945	1945	0
178	20250122	161300	101228848	1945	1945	1945	1945	0
179	20250122	161200	101228848	1945	1945	1945	1945	0
180	20250122	161100	101228848	1945	1945	1945	1945	0
181	20250122	161000	101228848	1945	1945	1945	1945	0
182	20250122	160900	101228848	1945	1945	1945	1945	880
183	20250122	160800	101228848	1945	1945	1945	1945	0
184	20250122	160700	101228848	1945	1945	1945	1945	0
185	20250122	160600	101228848	1945	1945	1945	1945	0
186	20250122	160500	101228848	1945	1945	1945	1945	0
187	20250122	160400	101228848	1945	1945	1945	1945	0
188	20250122	160300	101228848	1945	1945	1945	1945	0
189	20250122	160200	101228848	1945	1945	1945	1945	0
190	20250122	160100	101228848	1945	1945	1945	1945	0
191	20250122	160000	101228848	1945	1945	1945	1945	0
192	20250122	155900	101228848	1945	1945	1945	1945	0
193	20250122	155800	101228848	1945	1945	1945	1945	0
194	20250122	155700	101228848	1945	1945	1945	1945	0
195	20250122	155600	101228848	1945	1945	1945	1945	0
196	20250122	155500	101228848	1945	1945	1945	1945	0
197	20250122	155400	101228848	1945	1945	1945	1945	0
198	20250122	155300	101228848	1945	1945	1945	1945	0
199	20250122	155200	101228848	1945	1945	1945	1945	0
200	20250122	155100	101228848	1945	1945	1945	1945	0
201	20250122	155000	101228848	1945	1945	1945	1945	0
202	20250122	154900	101228848	1945	1945	1945	1945	0
203	20250122	154800	101228848	1945	1945	1945	1945	0
204	20250122	154700	101228848	1945	1945	1945	1945	0
205	20250122	154600	101228848	1945	1945	1945	1945	0
206	20250122	154500	101228848	1945	1945	1945	1945	0
207	20250122	154400	101228848	1945	1945	1945	1945	0
208	20250122	154300	101228848	1945	1945	1945	1945	0
209	20250122	154200	101228848	1945	1945	1945	1945	0
210	20250122	154100	101228848	1945	1945	1945	1945	0
211	20250122	154000	101228848	1945	1945	1945	1945	0
212	20250122	153900	101228848	1945	1945	1945	1945	880
213	20250122	153800	101228848	1945	1945	1945	1945	0
214	20250122	153700	101228848	1945	1945	1945	1945	0
215	20250122	153600	101228848	1945	1945	1945	1945	0
216	20250122	153500	101228848	1945	1945	1945	1945	0
217	20250122	153400	101228848	1945	1945	1945	1945	0
218	20250122	153300	101228848	1945	1945	1945	1945	0
219	20250122	153200	101228848	1945	1945	1945	1945	0
220	20250122	153100	101228848	1945	1945	1945	1945	0
221	20250122	153000	101228848	1945	1945	1945	1945	880
222	20250122	152900	99517248	1954	1954	1954	1954	0
223	20250122	152800	99517248	1954	1954	1954	1954	0
224	20250122	152700	99517248	1954	1954	1954	1954	0
225	20250122	152600	99517248	1954	1954	1954	1954	0
226	20250122	152500	99517248	1954	1954	1954	1954	0
227	20250122	152400	99517248	1954	1954	1954	1954	0
228	20250122	152300	99517248	1954	1954	1954	1954	0
229	20250122	152200	99517248	1954	1954	1954	1954	0
230	20250122	152100	99517248	1954	1954	1954	1954	0
231	20250122	152000	99517248	1954	1954	1954	1954	0
232	20250122	151900	99517248	1954	1950	1954	1950	61
233	20250122	151800	99398294	1950	1949	1950	1949	492
234	20250122	151700	98439385	1949	1954	1954	1949	51
235	20250122	151600	98339907	1959	1959	1959	1959	0
236	20250122	151500	98339907	1959	1954	1959	1954	10
237	20250122	151400	98320322	1959	1959	1959	1959	8
238	20250122	151300	98304650	1959	1959	1959	1959	0
239	20250122	151200	98304650	1959	1958	1959	1958	108
240	20250122	151100	98093128	1959	1959	1959	1959	0
241	20250122	151000	98093128	1959	1959	1959	1959	0
242	20250122	150900	98093128	1959	1959	1959	1959	0
243	20250122	150800	98093128	1959	1959	1959	1959	0
244	20250122	150700	98093128	1959	1959	1959	1959	0
245	20250122	150600	98093128	1959	1959	1959	1959	0
246	20250122	150500	98093128	1959	1959	1959	1959	0
247	20250122	150400	98093128	1959	1959	1959	1959	0
248	20250122	150300	98093128	1959	1959	1959	1959	0
249	20250122	150200	98093128	1959	1959	1959	1959	0
250	20250122	150100	98093128	1959	1959	1959	1959	0
251	20250122	150000	98093128	1959	1959	1959	1959	0
252	20250122	145900	98093128	1959	1959	1959	1959	0
253	20250122	145800	98093128	1959	1959	1959	1959	1
254	20250122	145700	98091169	1949	1954	1958	1949	1001
255	20250122	145600	96131404	1949	1949	1949	1949	1
256	20250122	145500	96129455	1954	1954	1954	1954	0
257	20250122	145400	96129455	1954	1954	1954	1954	0
258	20250122	145300	96129455	1954	1954	1954	1954	0
259	20250122	145200	96129455	1954	1954	1954	1954	0
260	20250122	145100	96129455	1954	1954	1954	1954	100
261	20250122	145000	95934055	1949	1949	1949	1949	0
262	20250122	144900	95934055	1949	1949	1949	1949	0
263	20250122	144800	95934055	1949	1949	1949	1949	0
264	20250122	144700	95934055	1949	1954	1954	1949	11
265	20250122	144600	95912571	1954	1954	1954	1954	0
266	20250122	144500	95912571	1954	1954	1954	1954	0
267	20250122	144400	95912571	1954	1954	1954	1954	0
268	20250122	144300	95912571	1954	1954	1954	1954	0
269	20250122	144200	95912571	1954	1954	1954	1954	0
270	20250122	144100	95912571	1954	1954	1954	1954	0
271	20250122	144000	95912571	1954	1954	1954	1954	1
272	20250122	143900	95910617	1954	1954	1954	1954	1
273	20250122	143800	95908663	1949	1949	1949	1949	0
274	20250122	143700	95908663	1949	1954	1954	1949	9
275	20250122	143600	95891082	1949	1949	1949	1949	1
276	20250122	143500	95889133	1959	1959	1959	1959	0
277	20250122	143400	95889133	1959	1959	1959	1959	0
278	20250122	143300	95889133	1959	1959	1959	1959	0
279	20250122	143200	95889133	1959	1959	1959	1959	51
280	20250122	143100	95789224	1959	1959	1959	1959	0
281	20250122	143000	95789224	1959	1959	1959	1959	0
282	20250122	142900	95789224	1959	1959	1959	1959	0
283	20250122	142800	95789224	1959	1959	1959	1959	1
284	20250122	142700	95787265	1948	1950	1959	1948	453
285	20250122	142600	94904482	1950	1950	1950	1950	1001
286	20250122	142500	92952532	1960	1960	1960	1960	0
287	20250122	142400	92952532	1960	1960	1960	1960	0
288	20250122	142300	92952532	1960	1960	1960	1960	0
289	20250122	142200	92952532	1960	1960	1960	1960	0
290	20250122	142100	92952532	1960	1960	1960	1960	0
291	20250122	142000	92952532	1960	1960	1960	1960	0
292	20250122	141900	92952532	1960	1955	1960	1955	10
293	20250122	141800	92932977	1950	1950	1950	1950	0
294	20250122	141700	92932977	1950	1950	1950	1950	1
295	20250122	141600	92931027	1950	1950	1950	1950	0
296	20250122	141500	92931027	1950	1950	1950	1950	0
297	20250122	141400	92931027	1950	1950	1950	1950	0
298	20250122	141300	92931027	1950	1950	1950	1950	0
299	20250122	141200	92931027	1950	1950	1950	1950	0
300	20250122	141100	92931027	1950	1950	1950	1950	0
301	20250122	141000	92931027	1950	1950	1950	1950	0
302	20250122	140900	92931027	1950	1950	1950	1950	0
303	20250122	140800	92931027	1950	1950	1950	1950	0
304	20250122	140700	92931027	1950	1960	1960	1950	2
305	20250122	140600	92927117	1950	1950	1950	1950	1
306	20250122	140500	92925167	1960	1960	1960	1960	0
307	20250122	140400	92925167	1960	1960	1960	1960	0
308	20250122	140300	92925167	1960	1960	1960	1960	0
309	20250122	140200	92925167	1960	1960	1960	1960	0
310	20250122	140100	92925167	1960	1955	1960	1955	2
311	20250122	140000	92921252	1948	1948	1948	1948	0
312	20250122	135900	92921252	1948	1948	1948	1948	4
313	20250122	135800	92913460	1948	1948	1948	1948	0
314	20250122	135700	92913460	1948	1948	1948	1948	2
315	20250122	135600	92909564	1948	1948	1948	1948	1
316	20250122	135500	92907616	1948	1948	1948	1948	0
317	20250122	135400	92907616	1948	1948	1948	1948	0
318	20250122	135300	92907616	1948	1948	1948	1948	0
319	20250122	135200	92907616	1948	1948	1948	1948	0
320	20250122	135100	92907616	1948	1948	1948	1948	0
321	20250122	135000	92907616	1948	1948	1948	1948	0
322	20250122	134900	92907616	1948	1948	1948	1948	0
323	20250122	134800	92907616	1948	1948	1948	1948	0
324	20250122	134700	92907616	1948	1948	1948	1948	1
325	20250122	134600	92905668	1948	1948	1948	1948	0
326	20250122	134500	92905668	1948	1950	1950	1948	40
327	20250122	134400	92827712	1960	1960	1960	1960	0
328	20250122	134300	92827712	1960	1960	1960	1960	0
329	20250122	134200	92827712	1960	1960	1960	1960	0
330	20250122	134100	92827712	1960	1960	1960	1960	0
331	20250122	134000	92827712	1960	1960	1960	1960	0
332	20250122	133900	92827712	1960	1960	1960	1960	0
333	20250122	133800	92827712	1960	1960	1960	1960	1
334	20250122	133700	92825752	1949	1949	1949	1949	2
335	20250122	133600	92821854	1949	1951	1960	1949	3
336	20250122	133500	92815994	1950	1950	1950	1950	9
337	20250122	133400	92798444	1950	1950	1950	1950	0
338	20250122	133300	92798444	1950	1950	1950	1950	0
339	20250122	133200	92798444	1950	1950	1950	1950	0
340	20250122	133100	92798444	1950	1950	1950	1950	0
341	20250122	133000	92798444	1950	1950	1950	1950	35
342	20250122	132900	92730194	1951	1951	1951	1951	0
343	20250122	132800	92730194	1951	1951	1951	1951	49
344	20250122	132700	92634595	1949	1949	1949	1949	0
345	20250122	132600	92634595	1949	1949	1949	1949	2
346	20250122	132500	92630697	1951	1951	1951	1951	0
347	20250122	132400	92630697	1951	1951	1951	1951	6
348	20250122	132300	92618991	1950	1951	1951	1950	2
349	20250122	132200	92615090	1941	1941	1941	1941	0
350	20250122	132100	92615090	1941	1941	1941	1941	0
351	20250122	132000	92615090	1941	1941	1941	1941	0
352	20250122	131900	92615090	1941	1941	1941	1941	0
353	20250122	131800	92615090	1941	1941	1941	1941	0
354	20250122	131700	92615090	1941	1941	1941	1941	2
355	20250122	131600	92611208	1941	1941	1941	1941	1
356	20250122	131500	92609267	1951	1951	1951	1951	0
357	20250122	131400	92609267	1951	1951	1951	1951	0
358	20250122	131300	92609267	1951	1951	1951	1951	0
359	20250122	131200	92609267	1951	1951	1951	1951	1
360	20250122	131100	92607316	1941	1941	1941	1941	0
361	20250122	131000	92607316	1941	1941	1941	1941	0
362	20250122	130900	92607316	1941	1941	1941	1941	0
363	20250122	130800	92607316	1941	1941	1941	1941	0
364	20250122	130700	92607316	1941	1941	1941	1941	1
365	20250122	130600	92605375	1951	1951	1951	1951	0
366	20250122	130500	92605375	1951	1951	1951	1951	0
367	20250122	130400	92605375	1951	1951	1951	1951	0
368	20250122	130300	92605375	1951	1951	1951	1951	1
369	20250122	130200	92603424	1938	1938	1938	1938	0
370	20250122	130100	92603424	1938	1938	1938	1938	0
371	20250122	130000	92603424	1938	1938	1938	1938	0
372	20250122	125900	92603424	1938	1938	1938	1938	0
373	20250122	125800	92603424	1938	1938	1938	1938	0
374	20250122	125700	92603424	1938	1945	1945	1938	491
375	20250122	125600	91649667	1945	1945	1945	1945	1
376	20250122	125500	91647722	1951	1948	1951	1948	12
377	20250122	125400	91624331	1946	1946	1946	1946	151
378	20250122	125300	91330485	1946	1947	1947	1946	370
379	20250122	125200	90610365	1948	1948	1948	1948	0
380	20250122	125100	90610365	1948	1948	1948	1948	0
381	20250122	125000	90610365	1948	1948	1948	1948	2
382	20250122	124900	90606469	1948	1948	1948	1948	0
383	20250122	124800	90606469	1948	1948	1948	1948	12
384	20250122	124700	90583093	1948	1948	1948	1946	22
385	20250122	124600	90540239	1946	1946	1946	1946	1
386	20250122	124500	90538293	1948	1948	1948	1948	0
387	20250122	124400	90538293	1948	1948	1948	1948	0
388	20250122	124300	90538293	1948	1948	1948	1948	1
389	20250122	124200	90536345	1946	1946	1946	1946	1
390	20250122	124100	90534399	1947	1947	1947	1947	0
391	20250122	124000	90534399	1947	1949	1949	1947	34
392	20250122	123900	90468192	1948	1948	1948	1948	0
393	20250122	123800	90468192	1948	1948	1948	1948	0
394	20250122	123700	90468192	1948	1948	1948	1948	3
395	20250122	123600	90462348	1951	1951	1951	1951	0
396	20250122	123500	90462348	1951	1951	1951	1951	0
397	20250122	123400	90462348	1951	1951	1951	1951	0
398	20250122	123300	90462348	1951	1951	1951	1951	0
399	20250122	123200	90462348	1951	1951	1951	1951	1
400	20250122	123100	90460397	1946	1946	1946	1946	0
401	20250122	123000	90460397	1946	1946	1946	1946	0
402	20250122	122900	90460397	1946	1946	1946	1946	10
403	20250122	122800	90440937	1946	1946	1946	1946	0
404	20250122	122700	90440937	1946	1946	1946	1946	6
405	20250122	122600	90429261	1946	1946	1946	1946	1
406	20250122	122500	90427315	1946	1946	1946	1946	0
407	20250122	122400	90427315	1946	1946	1946	1946	0
408	20250122	122300	90427315	1946	1946	1946	1946	0
409	20250122	122200	90427315	1946	1946	1946	1946	0
410	20250122	122100	90427315	1946	1947	1947	1946	20
411	20250122	122000	90388394	1946	1946	1946	1946	0
412	20250122	121900	90388394	1946	1946	1946	1946	0
413	20250122	121800	90388394	1946	1946	1946	1946	0
414	20250122	121700	90388394	1946	1946	1946	1946	1
415	20250122	121600	90386448	1951	1951	1951	1951	0
416	20250122	121500	90386448	1951	1951	1951	1951	0
417	20250122	121400	90386448	1951	1951	1951	1951	0
418	20250122	121300	90386448	1951	1951	1951	1951	0
419	20250122	121200	90386448	1951	1951	1951	1951	0
420	20250122	121100	90386448	1951	1951	1951	1951	0
421	20250122	121000	90386448	1951	1951	1951	1951	1
422	20250122	120900	90384497	1945	1949	1949	1945	50
423	20250122	120800	90287128	1951	1949	1951	1949	90
424	20250122	120700	90111708	1949	1949	1949	1949	1
425	20250122	120600	90109759	1949	1949	1949	1949	1
426	20250122	120500	90107810	1951	1951	1951	1951	0
427	20250122	120400	90107810	1951	1951	1951	1951	0
428	20250122	120300	90107810	1951	1951	1951	1951	0
429	20250122	120200	90107810	1951	1951	1951	1951	0
430	20250122	120100	90107810	1951	1951	1951	1951	0
431	20250122	120000	90107810	1951	1951	1951	1951	0
432	20250122	115900	90107810	1951	1951	1951	1951	1
433	20250122	115800	90105859	1949	1949	1949	1949	0
434	20250122	115700	90105859	1949	1949	1949	1949	2
435	20250122	115600	90101961	1949	1949	1949	1949	1
436	20250122	115500	90100012	1949	1949	1949	1949	0
437	20250122	115400	90100012	1949	1949	1949	1949	0
438	20250122	115300	90100012	1949	1950	1950	1949	108
439	20250122	115200	89889433	1951	1951	1951	1951	0
440	20250122	115100	89889433	1951	1951	1951	1951	0
441	20250122	115000	89889433	1951	1951	1951	1951	285
442	20250122	114900	89333398	1951	1951	1951	1951	0
443	20250122	114800	89333398	1951	1951	1951	1951	0
444	20250122	114700	89333398	1951	1951	1951	1951	1
445	20250122	114600	89331447	1961	1961	1961	1961	0
446	20250122	114500	89331447	1961	1961	1961	1961	0
447	20250122	114400	89331447	1961	1961	1961	1961	0
448	20250122	114300	89331447	1961	1961	1961	1961	0
449	20250122	114200	89331447	1961	1961	1961	1961	0
450	20250122	114100	89331447	1961	1961	1961	1961	1
451	20250122	114000	89329486	1947	1947	1947	1947	0
452	20250122	113900	89329486	1947	1947	1947	1947	0
453	20250122	113800	89329486	1947	1947	1947	1947	0
454	20250122	113700	89329486	1947	1947	1947	1947	1
455	20250122	113600	89327539	1947	1947	1947	1947	1
456	20250122	113500	89325592	1962	1962	1962	1962	0
457	20250122	113400	89325592	1962	1962	1962	1962	0
458	20250122	113300	89325592	1962	1956	1962	1956	1000
459	20250122	113200	87366161	1956	1956	1956	1956	0
460	20250122	113100	87366161	1956	1956	1956	1956	0
461	20250122	113000	87366161	1956	1956	1956	1956	52
462	20250122	112900	87264449	1956	1956	1956	1956	0
463	20250122	112800	87264449	1956	1956	1956	1956	1
464	20250122	112700	87262493	1945	1945	1945	1945	2
465	20250122	112600	87258603	1945	1945	1945	1945	1
466	20250122	112500	87256658	1956	1956	1956	1956	1
467	20250122	112400	87254702	1955	1955	1955	1955	0
468	20250122	112300	87254702	1955	1955	1955	1955	0
469	20250122	112200	87254702	1955	1955	1955	1955	0
470	20250122	112100	87254702	1955	1955	1955	1955	0
471	20250122	112000	87254702	1955	1955	1955	1955	1
472	20250122	111900	87252747	1945	1945	1945	1945	41
473	20250122	111800	87173002	1945	1945	1945	1945	0
474	20250122	111700	87173002	1945	1945	1945	1945	1
475	20250122	111600	87171057	1959	1959	1959	1959	0
476	20250122	111500	87171057	1959	1959	1959	1959	0
477	20250122	111400	87171057	1959	1959	1959	1959	254
478	20250122	111300	86673471	1960	1960	1960	1960	0
479	20250122	111200	86673471	1960	1960	1960	1960	0
480	20250122	111100	86673471	1960	1960	1960	1960	0
481	20250122	111000	86673471	1960	1960	1960	1960	0
482	20250122	110900	86673471	1960	1960	1960	1960	0
483	20250122	110800	86673471	1960	1960	1960	1960	1
484	20250122	110700	86671511	1943	1957	1962	1943	3
485	20250122	110600	86665649	1944	1950	1950	1944	502
486	20250122	110500	85686760	1967	1967	1967	1967	0
487	20250122	110400	85686760	1967	1967	1967	1967	0
488	20250122	110300	85686760	1967	1967	1967	1967	0
489	20250122	110200	85686760	1967	1967	1967	1967	0
490	20250122	110100	85686760	1967	1967	1967	1967	0
491	20250122	110000	85686760	1967	1967	1967	1967	0
492	20250122	105900	85686760	1967	1967	1967	1967	0
493	20250122	105800	85686760	1967	1967	1967	1967	1
494	20250122	105700	85684793	1943	1943	1943	1943	2
495	20250122	105600	85680907	1967	1967	1967	1967	0
496	20250122	105500	85680907	1967	1967	1967	1967	1
497	20250122	105400	85678940	1940	1949	1949	1940	214
498	20250122	105300	85263607	1968	1968	1968	1968	0
499	20250122	105200	85263607	1968	1955	1968	1955	36
500	20250122	105100	85193110	1954	1954	1954	1954	8
501	20250122	105000	85177478	1954	1954	1954	1954	10
502	20250122	104900	85157938	1954	1954	1954	1954	1
503	20250122	104800	85155984	1949	1949	1949	1949	0
504	20250122	104700	85155984	1949	1949	1949	1949	1
505	20250122	104600	85154035	1949	1949	1949	1949	0
506	20250122	104500	85154035	1949	1949	1949	1949	200
507	20250122	104400	84764235	1949	1949	1949	1949	82
508	20250122	104300	84604417	1949	1935	1949	1935	396
509	20250122	104200	83835385	1949	1937	1954	1936	1098
510	20250122	104100	81702604	1955	1940	1955	1938	1020
511	20250122	104000	79716554	1955	1955	1955	1955	1
512	20250122	103900	79714599	1957	1955	1957	1955	5
513	20250122	103800	79704817	1957	1957	1957	1957	1
514	20250122	103700	79702860	1940	1940	1940	1940	1
515	20250122	103600	79700920	1940	1940	1940	1940	2
516	20250122	103500	79697040	1940	1940	1940	1940	66
517	20250122	103400	79569000	1941	1941	1941	1941	1
518	20250122	103300	79567059	1968	1959	1968	1936	1240
519	20250122	103200	77149191	1958	1940	1958	1940	1184
520	20250122	103100	74841575	1970	1970	1970	1970	0
521	20250122	103000	74841575	1970	1938	1970	1938	170
522	20250122	102900	74510043	1957	1940	1957	1936	3610
523	20250122	102800	67486676	1941	1941	1941	1941	0
524	20250122	102700	67486676	1941	1938	1941	1938	5
525	20250122	102600	67476983	1938	1938	1938	1938	77
526	20250122	102500	67327757	1938	1945	1959	1937	897
527	20250122	102400	65585560	1959	1959	1959	1959	0
528	20250122	102300	65585560	1959	1959	1959	1959	0
529	20250122	102200	65585560	1959	1939	1959	1938	400
530	20250122	102100	64806678	1955	1955	1955	1955	0
531	20250122	102000	64806678	1955	1946	1955	1938	501
532	20250122	101900	63835261	1946	1946	1946	1946	0
533	20250122	101800	63835261	1946	1946	1946	1946	0
534	20250122	101700	63835261	1946	1946	1946	1946	2
535	20250122	101600	63831369	1941	1941	1941	1941	1
536	20250122	101500	63829428	1959	1959	1959	1959	0
537	20250122	101400	63829428	1959	1959	1959	1959	0
538	20250122	101300	63829428	1959	1959	1959	1959	0
539	20250122	101200	63829428	1959	1959	1959	1959	0
540	20250122	101100	63829428	1959	1959	1959	1959	400
541	20250122	101000	63045828	1953	1945	1953	1945	2829
542	20250122	100900	57540071	1947	1948	1948	1947	748
543	20250122	100800	56083267	1948	1948	1948	1948	0
544	20250122	100700	56083267	1948	1948	1948	1948	1
545	20250122	100600	56081319	1948	1948	1948	1948	1
546	20250122	100500	56079371	1953	1953	1953	1953	0
547	20250122	100400	56079371	1953	1953	1953	1953	1
548	20250122	100300	56077418	1947	1947	1947	1947	0
549	20250122	100200	56077418	1947	1947	1947	1947	0
550	20250122	100100	56077418	1947	1947	1947	1947	0
551	20250122	100000	56077418	1947	1946	1947	1946	383
552	20250122	095900	55332075	1946	1946	1946	1946	109
553	20250122	095800	55119961	1946	1943	1946	1943	1874
554	20250122	095700	51476234	1937	1937	1937	1937	2
555	20250122	095600	51472360	1944	1944	1944	1944	0
556	20250122	095500	51472360	1944	1944	1944	1944	0
557	20250122	095400	51472360	1944	1944	1944	1944	6
558	20250122	095300	51460696	1945	1945	1945	1945	10
559	20250122	095200	51441246	1945	1945	1945	1945	0
560	20250122	095100	51441246	1945	1945	1945	1945	1
561	20250122	095000	51439301	1935	1935	1935	1935	366
562	20250122	094900	50731091	1933	1933	1933	1933	0
563	20250122	094800	50731091	1933	1935	1935	1933	849
564	20250122	094700	49089468	1935	1936	1936	1935	49
565	20250122	094600	48994605	1936	1936	1936	1936	1
566	20250122	094500	48992669	1946	1946	1946	1946	0
567	20250122	094400	48992669	1946	1946	1946	1946	1
568	20250122	094300	48990723	1933	1938	1946	1933	1132
569	20250122	094200	46800080	1938	1938	1938	1938	0
570	20250122	094100	46800080	1938	1938	1938	1938	5
571	20250122	094000	46790390	1955	1937	1955	1937	2
572	20250122	093900	46786498	1954	1938	1954	1938	2
573	20250122	093800	46782606	1964	1955	1964	1955	2001
574	20250122	093700	42870642	1936	1936	1936	1936	1
575	20250122	093600	42868706	1936	1955	1955	1936	410
576	20250122	093500	42067175	1965	1942	1965	1942	474
577	20250122	093400	41146644	1942	1941	1942	1941	3
578	20250122	093300	41140819	1942	1942	1942	1930	507
579	20250122	093200	40156237	1930	1935	1935	1930	440
580	20250122	093100	39305453	1930	1936	1936	1930	1189
581	20250122	093000	37009207	1936	1940	1940	1936	211
582	20250122	092900	36600687	1940	1941	1941	1940	94
583	20250122	092800	36418286	1940	1940	1940	1940	100
584	20250122	092700	36224286	1941	1961	1961	1941	8892
585	20250122	092600	18844453	1962	1962	1962	1962	922
586	20250122	092500	17035489	1962	1962	1962	1962	0
587	20250122	092400	17035489	1962	1962	1962	1962	2
588	20250122	092300	17031565	1973	1973	1973	1973	0
589	20250122	092200	17031565	1973	1973	1973	1973	6
590	20250122	092100	17019727	1973	1963	1973	1961	1036
591	20250122	092000	14987229	1963	1964	1964	1963	50
592	20250122	091900	14889059	1963	1970	1970	1963	1610
593	20250122	091800	11728349	1976	1976	1976	1976	0
594	20250122	091700	11728349	1976	1970	1976	1970	104
595	20250122	091600	11523013	1963	1967	1977	1963	885
596	20250122	091500	9784898	1963	1963	1963	1963	0
597	20250122	091400	9784898	1963	1963	1963	1963	0
598	20250122	091300	9784898	1963	1963	1963	1963	0
599	20250122	091200	9784898	1963	1963	1963	1962	1937
600	20250122	091100	5982717	1963	1964	1964	1962	2263
601	20250122	091000	1540252	1964	1990	1990	1964	780
602	20250122	090900	8020	2000	2000	2000	2000	0
603	20250122	090800	8020	2000	2000	2000	2000	0
604	20250122	090700	8020	2000	2000	2000	2000	2
605	20250122	090600	4020	2000	2000	2000	2000	1
606	20250122	090500	2020	2020	2020	2020	2020	0
607	20250122	090400	2020	2020	2020	2020	2020	0
608	20250122	090300	2020	2020	2020	2020	2020	0
609	20250122	090200	2020	2020	2020	2020	2020	0
610	20250122	090100	2020	2020	2020	2020	2020	0
611	20250122	090000	2020	2020	2020	2020	2020	1