KissMeData/131400/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202300	484998269	1933	1933	1933	1933	1472
3	20250114	202200	484998269	1933	1933	1933	1933	0
4	20250114	202100	484998269	1933	1933	1933	1933	0
5	20250114	202000	484998269	1933	1933	1933	1933	0
6	20250114	201900	484998269	1933	1933	1933	1933	0
7	20250114	201800	484998269	1933	1933	1933	1933	0
8	20250114	201700	484998269	1933	1933	1933	1933	0
9	20250114	201600	484998269	1933	1933	1933	1933	0
10	20250114	201500	484998269	1933	1933	1933	1933	0
11	20250114	201400	484998269	1933	1933	1933	1933	0
12	20250114	201300	484998269	1933	1933	1933	1933	0
13	20250114	201200	484998269	1933	1933	1933	1933	0
14	20250114	201100	484998269	1933	1933	1933	1933	0
15	20250114	201000	484998269	1933	1933	1933	1933	0
16	20250114	200900	484998269	1933	1933	1933	1933	0
17	20250114	200800	484998269	1933	1933	1933	1933	0
18	20250114	200700	484998269	1933	1933	1933	1933	0
19	20250114	200600	484998269	1933	1933	1933	1933	0
20	20250114	200500	484998269	1933	1933	1933	1933	0
21	20250114	200400	484998269	1933	1933	1933	1933	0
22	20250114	200300	484998269	1933	1933	1933	1933	0
23	20250114	200200	484998269	1933	1933	1933	1933	0
24	20250114	200100	484998269	1933	1933	1933	1933	0
25	20250114	200000	484998269	1933	1933	1933	1933	0
26	20250114	195900	484998269	1933	1933	1933	1933	0
27	20250114	195800	484998269	1933	1933	1933	1933	0
28	20250114	195700	484998269	1933	1933	1933	1933	0
29	20250114	195600	484998269	1933	1933	1933	1933	0
30	20250114	195500	484998269	1933	1933	1933	1933	0
31	20250114	195400	484998269	1933	1933	1933	1933	0
32	20250114	195300	484998269	1933	1933	1933	1933	1472
33	20250114	195200	484998269	1933	1933	1933	1933	0
34	20250114	195100	484998269	1933	1933	1933	1933	0
35	20250114	195000	484998269	1933	1933	1933	1933	0
36	20250114	194900	484998269	1933	1933	1933	1933	0
37	20250114	194800	484998269	1933	1933	1933	1933	0
38	20250114	194700	484998269	1933	1933	1933	1933	0
39	20250114	194600	484998269	1933	1933	1933	1933	0
40	20250114	194500	484998269	1933	1933	1933	1933	0
41	20250114	194400	484998269	1933	1933	1933	1933	0
42	20250114	194300	484998269	1933	1933	1933	1933	0
43	20250114	194200	484998269	1933	1933	1933	1933	0
44	20250114	194100	484998269	1933	1933	1933	1933	0
45	20250114	194000	484998269	1933	1933	1933	1933	0
46	20250114	193900	484998269	1933	1933	1933	1933	0
47	20250114	193800	484998269	1933	1933	1933	1933	0
48	20250114	193700	484998269	1933	1933	1933	1933	0
49	20250114	193600	484998269	1933	1933	1933	1933	0
50	20250114	193500	484998269	1933	1933	1933	1933	0
51	20250114	193400	484998269	1933	1933	1933	1933	0
52	20250114	193300	484998269	1933	1933	1933	1933	0
53	20250114	193200	484998269	1933	1933	1933	1933	0
54	20250114	193100	484998269	1933	1933	1933	1933	0
55	20250114	193000	484998269	1933	1933	1933	1933	0
56	20250114	192900	484998269	1933	1933	1933	1933	0
57	20250114	192800	484998269	1933	1933	1933	1933	0
58	20250114	192700	484998269	1933	1933	1933	1933	0
59	20250114	192600	484998269	1933	1933	1933	1933	0
60	20250114	192500	484998269	1933	1933	1933	1933	0
61	20250114	192400	484998269	1933	1933	1933	1933	0
62	20250114	192300	484998269	1933	1933	1933	1933	1472
63	20250114	192200	484998269	1933	1933	1933	1933	0
64	20250114	192100	484998269	1933	1933	1933	1933	0
65	20250114	192000	484998269	1933	1933	1933	1933	0
66	20250114	191900	484998269	1933	1933	1933	1933	0
67	20250114	191800	484998269	1933	1933	1933	1933	0
68	20250114	191700	484998269	1933	1933	1933	1933	0
69	20250114	191600	484998269	1933	1933	1933	1933	0
70	20250114	191500	484998269	1933	1933	1933	1933	0
71	20250114	191400	484998269	1933	1933	1933	1933	0
72	20250114	191300	484998269	1933	1933	1933	1933	0
73	20250114	191200	484998269	1933	1933	1933	1933	0
74	20250114	191100	484998269	1933	1933	1933	1933	0
75	20250114	191000	484998269	1933	1933	1933	1933	0
76	20250114	190900	484998269	1933	1933	1933	1933	0
77	20250114	190800	484998269	1933	1933	1933	1933	0
78	20250114	190700	484998269	1933	1933	1933	1933	0
79	20250114	190600	484998269	1933	1933	1933	1933	0
80	20250114	190500	484998269	1933	1933	1933	1933	0
81	20250114	190400	484998269	1933	1933	1933	1933	0
82	20250114	190300	484998269	1933	1933	1933	1933	0
83	20250114	190200	484998269	1933	1933	1933	1933	0
84	20250114	190100	484998269	1933	1933	1933	1933	0
85	20250114	190000	484998269	1933	1933	1933	1933	0
86	20250114	185900	484998269	1933	1933	1933	1933	0
87	20250114	185800	484998269	1933	1933	1933	1933	0
88	20250114	185700	484998269	1933	1933	1933	1933	0
89	20250114	185600	484998269	1933	1933	1933	1933	0
90	20250114	185500	484998269	1933	1933	1933	1933	0
91	20250114	185400	484998269	1933	1933	1933	1933	0
92	20250114	185300	484998269	1933	1933	1933	1933	1472
93	20250114	185200	484998269	1933	1933	1933	1933	0
94	20250114	185100	484998269	1933	1933	1933	1933	0
95	20250114	185000	484998269	1933	1933	1933	1933	0
96	20250114	184900	484998269	1933	1933	1933	1933	0
97	20250114	184800	484998269	1933	1933	1933	1933	0
98	20250114	184700	484998269	1933	1933	1933	1933	0
99	20250114	184600	484998269	1933	1933	1933	1933	0
100	20250114	184500	484998269	1933	1933	1933	1933	0
101	20250114	184400	484998269	1933	1933	1933	1933	0
102	20250114	184300	484998269	1933	1933	1933	1933	0
103	20250114	184200	484998269	1933	1933	1933	1933	0
104	20250114	184100	484998269	1933	1933	1933	1933	0
105	20250114	184000	484998269	1933	1933	1933	1933	0
106	20250114	183900	484998269	1933	1933	1933	1933	0
107	20250114	183800	484998269	1933	1933	1933	1933	0
108	20250114	183700	484998269	1933	1933	1933	1933	0
109	20250114	183600	484998269	1933	1933	1933	1933	0
110	20250114	183500	484998269	1933	1933	1933	1933	0
111	20250114	183400	484998269	1933	1933	1933	1933	0
112	20250114	183300	484998269	1933	1933	1933	1933	0
113	20250114	183200	484998269	1933	1933	1933	1933	0
114	20250114	183100	484998269	1933	1933	1933	1933	0
115	20250114	183000	484998269	1933	1933	1933	1933	0
116	20250114	182900	484998269	1933	1933	1933	1933	0
117	20250114	182800	484998269	1933	1933	1933	1933	0
118	20250114	182700	484998269	1933	1933	1933	1933	0
119	20250114	182600	484998269	1933	1933	1933	1933	0
120	20250114	182500	484998269	1933	1933	1933	1933	0
121	20250114	182400	484998269	1933	1933	1933	1933	0
122	20250114	182300	484998269	1933	1933	1933	1933	1472
123	20250114	182200	484998269	1933	1933	1933	1933	0
124	20250114	182100	484998269	1933	1933	1933	1933	0
125	20250114	182000	484998269	1933	1933	1933	1933	0
126	20250114	181900	484998269	1933	1933	1933	1933	0
127	20250114	181800	484998269	1933	1933	1933	1933	0
128	20250114	181700	484998269	1933	1933	1933	1933	0
129	20250114	181600	484998269	1933	1933	1933	1933	0
130	20250114	181500	484998269	1933	1933	1933	1933	0
131	20250114	181400	484998269	1933	1933	1933	1933	0
132	20250114	181300	484998269	1933	1933	1933	1933	0
133	20250114	181200	484998269	1933	1933	1933	1933	0
134	20250114	181100	484998269	1933	1933	1933	1933	0
135	20250114	181000	484998269	1933	1933	1933	1933	0
136	20250114	180900	484998269	1933	1933	1933	1933	0
137	20250114	180800	484998269	1933	1933	1933	1933	0
138	20250114	180700	484998269	1933	1933	1933	1933	0
139	20250114	180600	484998269	1933	1933	1933	1933	0
140	20250114	180500	484998269	1933	1933	1933	1933	0
141	20250114	180400	484998269	1933	1933	1933	1933	0
142	20250114	180300	484998269	1933	1933	1933	1933	0
143	20250114	180200	484998269	1933	1933	1933	1933	0
144	20250114	180100	484998269	1933	1933	1933	1933	0
145	20250114	180000	484998269	1933	1933	1933	1933	0
146	20250114	175900	484998269	1933	1933	1933	1933	0
147	20250114	175800	484998269	1933	1933	1933	1933	0
148	20250114	175700	484998269	1933	1933	1933	1933	0
149	20250114	175600	484998269	1933	1933	1933	1933	0
150	20250114	175500	484998269	1933	1933	1933	1933	0
151	20250114	175400	484998269	1933	1933	1933	1933	0
152	20250114	175300	484998269	1933	1933	1933	1933	1472
153	20250114	175200	484998269	1933	1933	1933	1933	0
154	20250114	175100	484998269	1933	1933	1933	1933	0
155	20250114	175000	484998269	1933	1933	1933	1933	0
156	20250114	174900	484998269	1933	1933	1933	1933	0
157	20250114	174800	484998269	1933	1933	1933	1933	0
158	20250114	174700	484998269	1933	1933	1933	1933	0
159	20250114	174600	484998269	1933	1933	1933	1933	0
160	20250114	174500	484998269	1933	1933	1933	1933	0
161	20250114	174400	484998269	1933	1933	1933	1933	0
162	20250114	174300	484998269	1933	1933	1933	1933	0
163	20250114	174200	484998269	1933	1933	1933	1933	0
164	20250114	174100	484998269	1933	1933	1933	1933	0
165	20250114	174000	484998269	1933	1933	1933	1933	0
166	20250114	173900	484998269	1933	1933	1933	1933	0
167	20250114	173800	484998269	1933	1933	1933	1933	0
168	20250114	173700	484998269	1933	1933	1933	1933	0
169	20250114	173600	484998269	1933	1933	1933	1933	0
170	20250114	173500	484998269	1933	1933	1933	1933	0
171	20250114	173400	484998269	1933	1933	1933	1933	0
172	20250114	173300	484998269	1933	1933	1933	1933	0
173	20250114	173200	484998269	1933	1933	1933	1933	0
174	20250114	173100	484998269	1933	1933	1933	1933	0
175	20250114	173000	484998269	1933	1933	1933	1933	0
176	20250114	172900	484998269	1933	1933	1933	1933	0
177	20250114	172800	484998269	1933	1933	1933	1933	0
178	20250114	172700	484998269	1933	1933	1933	1933	0
179	20250114	172600	484998269	1933	1933	1933	1933	0
180	20250114	172500	484998269	1933	1933	1933	1933	0
181	20250114	172400	484998269	1933	1933	1933	1933	0
182	20250114	172300	484998269	1933	1933	1933	1933	1472
183	20250114	172200	484998269	1933	1933	1933	1933	0
184	20250114	172100	484998269	1933	1933	1933	1933	0
185	20250114	172000	484998269	1933	1933	1933	1933	0
186	20250114	171900	484998269	1933	1933	1933	1933	0
187	20250114	171800	484998269	1933	1933	1933	1933	0
188	20250114	171700	484998269	1933	1933	1933	1933	0
189	20250114	171600	484998269	1933	1933	1933	1933	0
190	20250114	171500	484998269	1933	1933	1933	1933	0
191	20250114	171400	484998269	1933	1933	1933	1933	0
192	20250114	171300	484998269	1933	1933	1933	1933	0
193	20250114	171200	484998269	1933	1933	1933	1933	0
194	20250114	171100	484998269	1933	1933	1933	1933	0
195	20250114	171000	484998269	1933	1933	1933	1933	0
196	20250114	170900	484998269	1933	1933	1933	1933	0
197	20250114	170800	484998269	1933	1933	1933	1933	0
198	20250114	170700	484998269	1933	1933	1933	1933	0
199	20250114	170600	484998269	1933	1933	1933	1933	0
200	20250114	170500	484998269	1933	1933	1933	1933	0
201	20250114	170400	484998269	1933	1933	1933	1933	0
202	20250114	170300	484998269	1933	1933	1933	1933	0
203	20250114	170200	484998269	1933	1933	1933	1933	0
204	20250114	170100	484998269	1933	1933	1933	1933	0
205	20250114	170000	484998269	1933	1933	1933	1933	0
206	20250114	165900	484998269	1933	1933	1933	1933	0
207	20250114	165800	484998269	1933	1933	1933	1933	0
208	20250114	165700	484998269	1933	1933	1933	1933	0
209	20250114	165600	484998269	1933	1933	1933	1933	0
210	20250114	165500	484998269	1933	1933	1933	1933	0
211	20250114	165400	484998269	1933	1933	1933	1933	0
212	20250114	165300	484998269	1933	1933	1933	1933	1472
213	20250114	165200	484998269	1933	1933	1933	1933	0
214	20250114	165100	484998269	1933	1933	1933	1933	0
215	20250114	165000	484998269	1933	1933	1933	1933	0
216	20250114	164900	484998269	1933	1933	1933	1933	0
217	20250114	164800	484998269	1933	1933	1933	1933	0
218	20250114	164700	484998269	1933	1933	1933	1933	0
219	20250114	164600	484998269	1933	1933	1933	1933	0
220	20250114	164500	484998269	1933	1933	1933	1933	0
221	20250114	164400	484998269	1933	1933	1933	1933	0
222	20250114	164300	484998269	1933	1933	1933	1933	0
223	20250114	164200	484998269	1933	1933	1933	1933	0
224	20250114	164100	484998269	1933	1933	1933	1933	0
225	20250114	164000	484998269	1933	1933	1933	1933	0
226	20250114	163900	484998269	1933	1933	1933	1933	0
227	20250114	163800	484998269	1933	1933	1933	1933	0
228	20250114	163700	484998269	1933	1933	1933	1933	0
229	20250114	163600	484998269	1933	1933	1933	1933	0
230	20250114	163500	484998269	1933	1933	1933	1933	0
231	20250114	163400	484998269	1933	1933	1933	1933	0
232	20250114	163300	484998269	1933	1933	1933	1933	0
233	20250114	163200	484998269	1933	1933	1933	1933	0
234	20250114	163100	484998269	1933	1933	1933	1933	0
235	20250114	163000	484998269	1933	1933	1933	1933	0
236	20250114	162900	484998269	1933	1933	1933	1933	0
237	20250114	162800	484998269	1933	1933	1933	1933	0
238	20250114	162700	484998269	1933	1933	1933	1933	0
239	20250114	162600	484998269	1933	1933	1933	1933	0
240	20250114	162500	484998269	1933	1933	1933	1933	0
241	20250114	162400	484998269	1933	1933	1933	1933	0
242	20250114	162300	484998269	1933	1933	1933	1933	1472
243	20250114	162200	484998269	1933	1933	1933	1933	0
244	20250114	162100	484998269	1933	1933	1933	1933	0
245	20250114	162000	484998269	1933	1933	1933	1933	0
246	20250114	161900	484998269	1933	1933	1933	1933	0
247	20250114	161800	484998269	1933	1933	1933	1933	0
248	20250114	161700	484998269	1933	1933	1933	1933	0
249	20250114	161600	484998269	1933	1933	1933	1933	0
250	20250114	161500	484998269	1933	1933	1933	1933	0
251	20250114	161400	484998269	1933	1933	1933	1933	0
252	20250114	161300	484998269	1933	1933	1933	1933	0
253	20250114	161200	484998269	1933	1933	1933	1933	0
254	20250114	161100	484998269	1933	1933	1933	1933	0
255	20250114	161000	484998269	1933	1933	1933	1933	0
256	20250114	160900	484998269	1933	1933	1933	1933	0
257	20250114	160800	484998269	1933	1933	1933	1933	0
258	20250114	160700	484998269	1933	1933	1933	1933	0
259	20250114	160600	484998269	1933	1933	1933	1933	0
260	20250114	160500	484998269	1933	1933	1933	1933	0
261	20250114	160400	484998269	1933	1933	1933	1933	0
262	20250114	160300	484998269	1933	1933	1933	1933	0
263	20250114	160200	484998269	1933	1933	1933	1933	0
264	20250114	160100	484998269	1933	1933	1933	1933	0
265	20250114	160000	484998269	1933	1933	1933	1933	0
266	20250114	155900	484998269	1933	1933	1933	1933	0
267	20250114	155800	484998269	1933	1933	1933	1933	0
268	20250114	155700	484998269	1933	1933	1933	1933	0
269	20250114	155600	484998269	1933	1933	1933	1933	0
270	20250114	155500	484998269	1933	1933	1933	1933	0
271	20250114	155400	484998269	1933	1933	1933	1933	0
272	20250114	155300	484998269	1933	1933	1933	1933	1472
273	20250114	155200	484998269	1933	1933	1933	1933	0
274	20250114	155100	484998269	1933	1933	1933	1933	0
275	20250114	155000	484998269	1933	1933	1933	1933	0
276	20250114	154900	484998269	1933	1933	1933	1933	0
277	20250114	154800	484998269	1933	1933	1933	1933	0
278	20250114	154700	484998269	1933	1933	1933	1933	0
279	20250114	154600	484998269	1933	1933	1933	1933	0
280	20250114	154500	484998269	1933	1933	1933	1933	0
281	20250114	154400	484998269	1933	1933	1933	1933	0
282	20250114	154300	484998269	1933	1933	1933	1933	0
283	20250114	154200	484998269	1933	1933	1933	1933	0
284	20250114	154100	484998269	1933	1933	1933	1933	0
285	20250114	154000	484998269	1933	1933	1933	1933	0
286	20250114	153900	484998269	1933	1933	1933	1933	0
287	20250114	153800	484998269	1933	1933	1933	1933	0
288	20250114	153700	484998269	1933	1933	1933	1933	0
289	20250114	153600	484998269	1933	1933	1933	1933	0
290	20250114	153500	484998269	1933	1933	1933	1933	0
291	20250114	153400	484998269	1933	1933	1933	1933	0
292	20250114	153300	484998269	1933	1933	1933	1933	0
293	20250114	153200	484998269	1933	1933	1933	1933	0
294	20250114	153100	484998269	1933	1933	1933	1933	0
295	20250114	153000	484998269	1933	1933	1933	1933	1472
296	20250114	152900	482152893	1931	1931	1931	1931	0
297	20250114	152800	482152893	1931	1931	1931	1931	0
298	20250114	152700	482152893	1931	1931	1931	1931	0
299	20250114	152600	482152893	1931	1931	1931	1931	0
300	20250114	152500	482152893	1931	1931	1931	1931	0
301	20250114	152400	482152893	1931	1931	1931	1931	0
302	20250114	152300	482152893	1931	1931	1931	1931	0
303	20250114	152200	482152893	1931	1931	1931	1931	0
304	20250114	152100	482152893	1931	1931	1931	1931	0
305	20250114	152000	482152893	1931	1931	1931	1931	0
306	20250114	151900	482152893	1931	1931	1931	1930	60
307	20250114	151800	482037041	1930	1930	1930	1930	29
308	20250114	151700	481981071	1930	1930	1930	1930	100
309	20250114	151600	481788071	1933	1932	1933	1930	393
310	20250114	151500	481028804	1930	1930	1930	1930	275
311	20250114	151400	480498054	1930	1930	1930	1930	3000
312	20250114	151300	474708054	1930	1932	1932	1930	213
313	20250114	151200	474296939	1932	1930	1932	1930	700
314	20250114	151100	472944739	1930	1930	1930	1930	568
315	20250114	151000	471848499	1930	1930	1930	1930	620
316	20250114	150900	470651899	1931	1931	1931	1931	108
317	20250114	150800	470443351	1932	1932	1932	1932	0
318	20250114	150700	470443351	1932	1930	1932	1930	551
319	20250114	150600	469379919	1931	1930	1931	1930	575
320	20250114	150500	468269611	1927	1927	1927	1927	10
321	20250114	150400	468250341	1925	1925	1925	1925	0
322	20250114	150300	468250341	1925	1929	1929	1924	988
323	20250114	150200	466348747	1930	1930	1930	1930	0
324	20250114	150100	466348747	1930	1930	1930	1930	25
325	20250114	150000	466300497	1931	1931	1931	1931	0
326	20250114	145900	466300497	1931	1931	1931	1931	0
327	20250114	145800	466300497	1931	1931	1931	1931	3
328	20250114	145700	466294704	1931	1931	1931	1931	26
329	20250114	145600	466244498	1931	1931	1931	1931	265
330	20250114	145500	465732783	1931	1931	1931	1931	0
331	20250114	145400	465732783	1931	1931	1931	1931	38
332	20250114	145300	465659405	1931	1931	1931	1931	30
333	20250114	145200	465601475	1932	1932	1932	1932	114
334	20250114	145100	465381227	1932	1933	1933	1932	2119
335	20250114	145000	461286200	1934	1934	1934	1933	891
336	20250114	144900	459563281	1933	1933	1933	1933	66
337	20250114	144800	459435703	1933	1933	1933	1933	0
338	20250114	144700	459435703	1933	1933	1933	1933	0
339	20250114	144600	459435703	1933	1933	1933	1933	0
340	20250114	144500	459435703	1933	1933	1933	1933	1
341	20250114	144400	459433770	1934	1933	1934	1933	2864
342	20250114	144300	453897361	1933	1933	1933	1933	0
343	20250114	144200	453897361	1933	1933	1933	1933	1
344	20250114	144100	453895428	1932	1932	1932	1932	51
345	20250114	144000	453796896	1933	1929	1933	1928	1024
346	20250114	143900	451822463	1928	1929	1929	1928	797
347	20250114	143800	450285845	1930	1932	1932	1930	869
348	20250114	143700	448608667	1933	1933	1933	1933	139
349	20250114	143600	448339980	1934	1934	1934	1934	1
350	20250114	143500	448338046	1932	1935	1935	1928	3031
351	20250114	143400	442486044	1930	1930	1930	1930	50
352	20250114	143300	442389544	1930	1929	1930	1927	1550
353	20250114	143200	439398333	1936	1936	1936	1936	0
354	20250114	143100	439398333	1936	1934	1936	1925	4505
355	20250114	143000	430701947	1936	1936	1936	1936	0
356	20250114	142900	430701947	1936	1936	1936	1936	530
357	20250114	142800	429675867	1937	1938	1938	1937	83
358	20250114	142700	429515063	1938	1935	1938	1934	332
359	20250114	142600	428872229	1935	1935	1935	1935	48
360	20250114	142500	428779349	1935	1936	1936	1935	604
361	20250114	142400	427610245	1936	1936	1936	1936	236
362	20250114	142300	427153349	1936	1936	1936	1936	63
363	20250114	142200	427031381	1936	1936	1936	1936	1
364	20250114	142100	427029445	1935	1935	1935	1935	0
365	20250114	142000	427029445	1935	1935	1935	1935	525
366	20250114	141900	426013570	1938	1938	1938	1938	215
367	20250114	141800	425596900	1938	1938	1938	1938	1
368	20250114	141700	425594962	1937	1937	1937	1937	3
369	20250114	141600	425589151	1937	1939	1939	1937	1179
370	20250114	141500	423305070	1940	1939	1940	1939	6053
371	20250114	141400	411563456	1938	1937	1938	1937	519
372	20250114	141300	410558148	1935	1932	1939	1932	3993
373	20250114	141200	402828633	1932	1932	1932	1932	99
374	20250114	141100	402637365	1932	1932	1933	1932	685
375	20250114	141000	401313944	1933	1933	1933	1933	184
376	20250114	140900	400958272	1930	1930	1930	1929	901
377	20250114	140800	399219842	1930	1930	1930	1930	100
378	20250114	140700	399026842	1930	1926	1930	1925	759
379	20250114	140600	397564317	1926	1930	1930	1926	1084
380	20250114	140500	395472237	1930	1932	1932	1930	100
381	20250114	140400	395279063	1932	1932	1932	1932	220
382	20250114	140300	394854023	1934	1934	1934	1934	0
383	20250114	140200	394854023	1934	1934	1934	1934	400
384	20250114	140100	394080423	1934	1934	1934	1934	50
385	20250114	140000	393983723	1934	1935	1935	1934	2972
386	20250114	135900	388235664	1934	1939	1939	1934	1344
387	20250114	135800	385633048	1939	1939	1939	1939	40
388	20250114	135700	385555488	1940	1940	1940	1940	1
389	20250114	135600	385553548	1934	1936	1936	1934	893
390	20250114	135500	383825729	1942	1940	1942	1940	3085
391	20250114	135400	377837280	1940	1940	1940	1940	1
392	20250114	135300	377835340	1941	1940	1942	1940	952
393	20250114	135200	375986772	1940	1938	1942	1938	7945
394	20250114	135100	360577105	1938	1936	1938	1936	2422
395	20250114	135000	355886650	1934	1935	1935	1934	2078
396	20250114	134900	351865920	1934	1930	1934	1930	529
397	20250114	134800	350843050	1930	1930	1930	1930	7
398	20250114	134700	350829540	1930	1931	1932	1930	380
399	20250114	134600	350096120	1931	1931	1931	1931	200
400	20250114	134500	349709920	1936	1936	1936	1936	240
401	20250114	134400	349245280	1938	1938	1938	1938	0
402	20250114	134300	349245280	1938	1927	1939	1927	10751
403	20250114	134200	328483433	1916	1916	1916	1916	0
404	20250114	134100	328483433	1916	1916	1916	1916	0
405	20250114	134000	328483433	1916	1916	1916	1916	0
406	20250114	133900	328483433	1916	1916	1916	1916	2
407	20250114	133800	328479601	1916	1916	1916	1916	0
408	20250114	133700	328479601	1916	1925	1926	1916	3232
409	20250114	133600	322268407	1924	1920	1924	1920	302
410	20250114	133500	321687759	1923	1923	1923	1923	14
411	20250114	133400	321660837	1923	1923	1923	1923	2
412	20250114	133300	321656991	1924	1924	1924	1924	0
413	20250114	133200	321656991	1924	1924	1924	1924	0
414	20250114	133100	321656991	1924	1924	1924	1924	4
415	20250114	133000	321649295	1924	1924	1924	1924	1
416	20250114	132900	321647371	1921	1918	1921	1918	508
417	20250114	132800	320672260	1918	1918	1918	1918	0
418	20250114	132700	320672260	1918	1918	1918	1918	153
419	20250114	132600	320378806	1918	1918	1918	1918	0
420	20250114	132500	320378806	1918	1916	1918	1916	4192
421	20250114	132400	312341881	1917	1912	1917	1906	9011
422	20250114	132300	295113726	1912	1912	1912	1912	1
423	20250114	132200	295111814	1912	1912	1912	1912	0
424	20250114	132100	295111814	1912	1912	1912	1912	0
425	20250114	132000	295111814	1912	1912	1912	1912	0
426	20250114	131900	295111814	1912	1912	1912	1912	1
427	20250114	131800	295109902	1912	1912	1912	1912	0
428	20250114	131700	295109902	1912	1912	1912	1912	6
429	20250114	131600	295098430	1910	1910	1910	1910	0
430	20250114	131500	295098430	1910	1910	1910	1910	0
431	20250114	131400	295098430	1910	1910	1910	1910	10
432	20250114	131300	295079330	1910	1910	1910	1910	0
433	20250114	131200	295079330	1910	1912	1912	1910	11
434	20250114	131100	295058316	1912	1912	1912	1912	0
435	20250114	131000	295058316	1912	1914	1914	1912	588
436	20250114	130900	293933472	1916	1916	1916	1916	30
437	20250114	130800	293875992	1915	1915	1915	1915	0
438	20250114	130700	293875992	1915	1915	1915	1915	1000
439	20250114	130600	291960992	1915	1915	1915	1915	12
440	20250114	130500	291938012	1915	1915	1915	1915	2
441	20250114	130400	291934182	1914	1914	1914	1914	100
442	20250114	130300	291742782	1917	1917	1917	1917	0
443	20250114	130200	291742782	1917	1917	1917	1917	0
444	20250114	130100	291742782	1917	1917	1917	1917	40
445	20250114	130000	291666102	1917	1917	1917	1917	10
446	20250114	125900	291646932	1917	1917	1917	1917	0
447	20250114	125800	291646932	1917	1917	1917	1917	0
448	20250114	125700	291646932	1917	1914	1917	1914	802
449	20250114	125600	290111667	1917	1916	1917	1916	168
450	20250114	125500	289789761	1917	1917	1917	1917	0
451	20250114	125400	289789761	1917	1917	1917	1916	281
452	20250114	125300	289251284	1917	1917	1917	1917	56
453	20250114	125200	289143932	1917	1917	1917	1917	15
454	20250114	125100	289115177	1917	1917	1917	1917	5
455	20250114	125000	289105592	1917	1917	1917	1917	0
456	20250114	124900	289105592	1917	1913	1917	1913	57
457	20250114	124800	288996391	1917	1917	1917	1917	0
458	20250114	124700	288996391	1917	1913	1917	1913	870
459	20250114	124600	287331390	1913	1913	1913	1913	0
460	20250114	124500	287331390	1913	1913	1913	1913	0
461	20250114	124400	287331390	1913	1913	1913	1913	1
462	20250114	124300	287329477	1914	1914	1914	1914	23
463	20250114	124200	287285455	1914	1913	1914	1912	1553
464	20250114	124100	284314581	1910	1912	1912	1910	110
465	20250114	124000	284104469	1913	1913	1913	1913	0
466	20250114	123900	284104469	1913	1913	1913	1913	278
467	20250114	123800	283572655	1913	1913	1913	1913	0
468	20250114	123700	283572655	1913	1913	1913	1913	1126
469	20250114	123600	281418617	1913	1912	1913	1912	7
470	20250114	123500	281405232	1912	1912	1912	1912	0
471	20250114	123400	281405232	1912	1912	1912	1912	301
472	20250114	123300	280829720	1910	1910	1910	1910	350
473	20250114	123200	280161220	1910	1910	1910	1910	0
474	20250114	123100	280161220	1910	1910	1910	1910	0
475	20250114	123000	280161220	1910	1910	1910	1910	0
476	20250114	122900	280161220	1910	1910	1910	1910	207
477	20250114	122800	279765850	1910	1910	1910	1910	0
478	20250114	122700	279765850	1910	1910	1910	1910	0
479	20250114	122600	279765850	1910	1910	1910	1910	3
480	20250114	122500	279760120	1910	1910	1910	1910	5
481	20250114	122400	279750570	1910	1910	1910	1910	0
482	20250114	122300	279750570	1910	1910	1910	1910	218
483	20250114	122200	279334190	1910	1910	1910	1910	0
484	20250114	122100	279334190	1910	1910	1910	1910	100
485	20250114	122000	279143190	1913	1913	1913	1913	500
486	20250114	121900	278186690	1912	1912	1912	1912	15
487	20250114	121800	278158010	1912	1912	1912	1912	85
488	20250114	121700	277995490	1912	1912	1912	1912	0
489	20250114	121600	277995490	1912	1912	1912	1912	2
490	20250114	121500	277991666	1913	1913	1913	1913	0
491	20250114	121400	277991666	1913	1913	1913	1913	5
492	20250114	121300	277982101	1913	1913	1913	1913	4
493	20250114	121200	277974449	1913	1913	1913	1913	0
494	20250114	121100	277974449	1913	1913	1913	1913	0
495	20250114	121000	277974449	1913	1913	1913	1913	0
496	20250114	120900	277974449	1913	1913	1913	1913	0
497	20250114	120800	277974449	1913	1913	1913	1913	0
498	20250114	120700	277974449	1913	1912	1913	1912	161
499	20250114	120600	277666519	1912	1912	1912	1912	0
500	20250114	120500	277666519	1912	1912	1912	1912	1
501	20250114	120400	277664607	1912	1912	1912	1912	0
502	20250114	120300	277664607	1912	1912	1912	1912	25
503	20250114	120200	277616807	1912	1913	1913	1912	1397
504	20250114	120100	274945617	1912	1912	1912	1912	0
505	20250114	120000	274945617	1912	1912	1912	1912	10
506	20250114	115900	274926497	1912	1912	1912	1912	0
507	20250114	115800	274926497	1912	1912	1912	1912	0
508	20250114	115700	274926497	1912	1912	1912	1912	0
509	20250114	115600	274926497	1912	1912	1912	1912	10
510	20250114	115500	274907377	1913	1913	1913	1913	1
511	20250114	115400	274905464	1913	1913	1913	1913	2
512	20250114	115300	274901638	1913	1912	1913	1912	162
513	20250114	115200	274591773	1912	1912	1912	1912	0
514	20250114	115100	274591773	1912	1912	1912	1912	0
515	20250114	115000	274591773	1912	1906	1912	1906	7
516	20250114	114900	274578425	1906	1906	1906	1906	0
517	20250114	114800	274578425	1906	1906	1906	1906	200
518	20250114	114700	274197225	1905	1905	1905	1905	0
519	20250114	114600	274197225	1905	1905	1905	1905	244
520	20250114	114500	273732405	1905	1905	1905	1905	1000
521	20250114	114400	271827405	1904	1904	1904	1904	0
522	20250114	114300	271827405	1904	1904	1904	1904	0
523	20250114	114200	271827405	1904	1907	1907	1904	1558
524	20250114	114100	268860308	1905	1905	1905	1905	0
525	20250114	114000	268860308	1905	1905	1905	1905	0
526	20250114	113900	268860308	1905	1917	1917	1905	418
527	20250114	113800	268062408	1917	1917	1917	1917	0
528	20250114	113700	268062408	1917	1917	1917	1917	301
529	20250114	113600	267485391	1916	1916	1916	1916	354
530	20250114	113500	266807127	1916	1916	1916	1916	0
531	20250114	113400	266807127	1916	1916	1916	1916	3
532	20250114	113300	266801379	1915	1915	1915	1915	0
533	20250114	113200	266801379	1915	1914	1915	1914	610
534	20250114	113100	265633334	1910	1910	1910	1910	0
535	20250114	113000	265633334	1910	1910	1910	1910	10
536	20250114	112900	265614234	1910	1910	1910	1910	0
537	20250114	112800	265614234	1910	1910	1910	1910	147
538	20250114	112700	265333464	1910	1904	1914	1904	3691
539	20250114	112600	258279443	1904	1904	1904	1904	0
540	20250114	112500	258279443	1904	1911	1911	1904	1005
541	20250114	112400	256365628	1910	1910	1910	1910	50
542	20250114	112300	256270128	1911	1910	1911	1910	4
543	20250114	112200	256262485	1911	1911	1911	1911	0
544	20250114	112100	256262485	1911	1911	1911	1911	0
545	20250114	112000	256262485	1911	1911	1911	1911	19
546	20250114	111900	256226176	1911	1911	1911	1911	31
547	20250114	111800	256166935	1911	1911	1911	1911	0
548	20250114	111700	256166935	1911	1911	1911	1911	5
549	20250114	111600	256157380	1911	1911	1911	1911	0
550	20250114	111500	256157380	1911	1911	1911	1911	0
551	20250114	111400	256157380	1911	1911	1911	1911	0
552	20250114	111300	256157380	1911	1911	1911	1911	2080
553	20250114	111200	252182500	1910	1910	1910	1910	0
554	20250114	111100	252182500	1910	1910	1910	1910	0
555	20250114	111000	252182500	1910	1910	1910	1910	4
556	20250114	110900	252174860	1910	1910	1910	1910	79
557	20250114	110800	252023970	1910	1910	1910	1910	10
558	20250114	110700	252004870	1910	1910	1910	1910	1
559	20250114	110600	252002960	1903	1903	1903	1903	0
560	20250114	110500	252002960	1903	1903	1903	1903	0
561	20250114	110400	252002960	1903	1903	1903	1903	2000
562	20250114	110300	248196960	1903	1903	1903	1903	0
563	20250114	110200	248196960	1903	1912	1912	1903	278
564	20250114	110100	247667584	1913	1913	1913	1913	3
565	20250114	110000	247661845	1913	1913	1913	1913	2
566	20250114	105900	247658019	1913	1913	1913	1913	52
567	20250114	105800	247558543	1903	1903	1903	1903	0
568	20250114	105700	247558543	1903	1903	1903	1903	1690
569	20250114	105600	244342473	1914	1914	1914	1914	2
570	20250114	105500	244338645	1912	1912	1912	1912	51
571	20250114	105400	244241133	1912	1912	1912	1912	0
572	20250114	105300	244241133	1912	1912	1912	1912	1
573	20250114	105200	244239221	1912	1912	1912	1912	2
574	20250114	105100	244235397	1912	1912	1912	1912	0
575	20250114	105000	244235397	1912	1912	1912	1912	0
576	20250114	104900	244235397	1912	1911	1912	1911	99
577	20250114	104800	244046112	1902	1903	1903	1902	2024
578	20250114	104700	240195532	1903	1903	1903	1903	100
579	20250114	104600	240005232	1910	1910	1910	1910	3
580	20250114	104500	239999502	1903	1903	1903	1903	0
581	20250114	104400	239999502	1903	1903	1903	1903	61
582	20250114	104300	239883419	1902	1902	1902	1902	0
583	20250114	104200	239883419	1902	1903	1903	1902	1670
584	20250114	104100	236705422	1902	1902	1902	1902	0
585	20250114	104000	236705422	1902	1902	1902	1902	0
586	20250114	103900	236705422	1902	1902	1902	1902	19
587	20250114	103800	236669284	1911	1902	1911	1902	1100
588	20250114	103700	234576184	1902	1909	1909	1902	8500
589	20250114	103600	218403134	1912	1912	1912	1912	0
590	20250114	103500	218403134	1912	1912	1912	1912	105
591	20250114	103400	218202374	1912	1912	1912	1912	0
592	20250114	103300	218202374	1912	1912	1912	1912	0
593	20250114	103200	218202374	1912	1912	1912	1912	0
594	20250114	103100	218202374	1912	1910	1912	1910	102
595	20250114	103000	218007552	1909	1909	1909	1909	302
596	20250114	102900	217431034	1910	1906	1910	1906	898
597	20250114	102800	215719046	1912	1912	1912	1912	1
598	20250114	102700	215717134	1915	1915	1915	1915	0
599	20250114	102600	215717134	1915	1915	1915	1915	0
600	20250114	102500	215717134	1915	1915	1915	1915	104
601	20250114	102400	215517974	1915	1915	1915	1915	0
602	20250114	102300	215517974	1915	1915	1915	1915	0
603	20250114	102200	215517974	1915	1915	1915	1915	13
604	20250114	102100	215493079	1916	1906	1916	1906	2
605	20250114	102000	215489257	1916	1909	1917	1909	12119
606	20250114	101900	192334321	1905	1905	1905	1905	500
607	20250114	101800	191381821	1902	1904	1904	1902	1322
608	20250114	101700	188866113	1909	1905	1910	1904	1485
609	20250114	101600	186038162	1910	1910	1910	1910	1
610	20250114	101500	186036252	1910	1910	1910	1910	210
611	20250114	101400	185635152	1910	1910	1910	1910	18
612	20250114	101300	185600772	1910	1910	1910	1910	379
613	20250114	101200	184876882	1910	1910	1910	1910	500
614	20250114	101100	183921882	1910	1910	1910	1910	0
615	20250114	101000	183921882	1910	1910	1910	1910	200
616	20250114	100900	183539882	1910	1910	1910	1910	1004
617	20250114	100800	181622242	1910	1910	1910	1910	183
618	20250114	100700	181272712	1910	1905	1911	1905	50
619	20250114	100600	181177427	1905	1905	1905	1905	9
620	20250114	100500	181160282	1902	1905	1905	1902	74
621	20250114	100400	181019315	1905	1911	1911	1900	2945
622	20250114	100300	175419921	1906	1907	1912	1906	234
623	20250114	100200	174973657	1912	1912	1912	1912	1
624	20250114	100100	174971745	1913	1913	1913	1913	1
625	20250114	100000	174969832	1907	1908	1908	1907	1100
626	20250114	095900	172871132	1908	1910	1910	1908	552
627	20250114	095800	171817462	1910	1910	1910	1910	877
628	20250114	095700	170142392	1910	1912	1912	1910	858
629	20250114	095600	168503257	1923	1923	1923	1915	5
630	20250114	095500	168493653	1923	1912	1923	1912	258
631	20250114	095400	167999796	1912	1918	1918	1912	5035
632	20250114	095300	158354388	1925	1925	1925	1925	201
633	20250114	095200	157967463	1925	1925	1925	1925	1
634	20250114	095100	157965538	1927	1926	1927	1926	6
635	20250114	095000	157953978	1927	1918	1927	1918	57
636	20250114	094900	157844633	1918	1919	1919	1918	218
637	20250114	094800	157426409	1917	1918	1918	1917	31
638	20250114	094700	157366975	1917	1924	1924	1917	6311
639	20250114	094600	145252377	1929	1929	1929	1929	0
640	20250114	094500	145252377	1929	1929	1929	1929	0
641	20250114	094400	145252377	1929	1929	1929	1929	20
642	20250114	094300	145213797	1929	1930	1930	1929	1968
643	20250114	094200	141415560	1930	1925	1930	1923	1099
644	20250114	094100	139296197	1923	1923	1923	1923	0
645	20250114	094000	139296197	1923	1925	1925	1923	46
646	20250114	093900	139207737	1925	1927	1929	1921	2245
647	20250114	093800	134879499	1928	1928	1928	1928	6
648	20250114	093700	134867931	1928	1928	1928	1927	419
649	20250114	093600	134060412	1928	1928	1928	1928	144
650	20250114	093500	133782780	1928	1923	1928	1923	816
651	20250114	093400	132213607	1923	1923	1923	1923	5
652	20250114	093300	132203992	1919	1919	1919	1919	1
653	20250114	093200	132202073	1922	1922	1923	1922	1786
654	20250114	093100	128769380	1918	1922	1922	1918	566
655	20250114	093000	127683221	1919	1919	1919	1919	197
656	20250114	092900	127305178	1919	1919	1919	1919	414
657	20250114	092800	126510712	1923	1923	1925	1923	291
658	20250114	092700	125950747	1925	1927	1930	1925	1920
659	20250114	092600	122254432	1930	1933	1933	1930	272
660	20250114	092500	121728857	1933	1933	1933	1933	497
661	20250114	092400	120768156	1933	1933	1933	1929	1000
662	20250114	092300	118835556	1929	1929	1932	1929	7041
663	20250114	092200	105249909	1929	1929	1929	1929	0
664	20250114	092100	105249909	1929	1929	1929	1929	91
665	20250114	092000	105074370	1929	1929	1929	1929	1
666	20250114	091900	105072441	1929	1928	1929	1928	1516
667	20250114	091800	102149592	1928	1928	1928	1928	111
668	20250114	091700	101935584	1928	1928	1928	1919	42
669	20250114	091600	101854958	1928	1920	1928	1919	238
670	20250114	091500	101398030	1920	1920	1920	1920	1372
671	20250114	091400	98763790	1920	1922	1930	1919	4400
672	20250114	091300	90309723	1923	1930	1930	1923	583
673	20250114	091200	89188346	1930	1931	1931	1930	2185
674	20250114	091100	84969192	1923	1923	1924	1922	513
675	20250114	091000	83982706	1923	1923	1923	1922	8755
676	20250114	090900	67147522	1924	1924	1924	1924	3200
677	20250114	090800	60990722	1924	1932	1933	1924	973
678	20250114	090700	59118338	1933	1929	1933	1929	172
679	20250114	090600	58785992	1923	1923	1923	1923	1
680	20250114	090500	58784069	1943	1946	1946	1924	842
681	20250114	090400	57152823	1924	1933	1933	1924	3841
682	20250114	090300	49731753	1932	1948	1949	1932	1956
683	20250114	090200	45923635	1949	1923	1950	1923	9017
684	20250114	090100	28390650	1940	1952	1955	1914	4744
685	20250114	090000	19154705	1950	1887	1950	1887	9972