KissMeData/043360/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192800	514673621	1966	1966	1966	1966	2617
3	20250122	192700	514673621	1966	1966	1966	1966	0
4	20250122	192600	514673621	1966	1966	1966	1966	0
5	20250122	192500	514673621	1966	1966	1966	1966	0
6	20250122	192400	514673621	1966	1966	1966	1966	0
7	20250122	192300	514673621	1966	1966	1966	1966	0
8	20250122	192200	514673621	1966	1966	1966	1966	0
9	20250122	192100	514673621	1966	1966	1966	1966	0
10	20250122	192000	514673621	1966	1966	1966	1966	0
11	20250122	191900	514673621	1966	1966	1966	1966	0
12	20250122	191800	514673621	1966	1966	1966	1966	0
13	20250122	191700	514673621	1966	1966	1966	1966	0
14	20250122	191600	514673621	1966	1966	1966	1966	0
15	20250122	191500	514673621	1966	1966	1966	1966	0
16	20250122	191400	514673621	1966	1966	1966	1966	0
17	20250122	191300	514673621	1966	1966	1966	1966	0
18	20250122	191200	514673621	1966	1966	1966	1966	0
19	20250122	191100	514673621	1966	1966	1966	1966	0
20	20250122	191000	514673621	1966	1966	1966	1966	0
21	20250122	190900	514673621	1966	1966	1966	1966	0
22	20250122	190800	514673621	1966	1966	1966	1966	0
23	20250122	190700	514673621	1966	1966	1966	1966	0
24	20250122	190600	514673621	1966	1966	1966	1966	0
25	20250122	190500	514673621	1966	1966	1966	1966	0
26	20250122	190400	514673621	1966	1966	1966	1966	0
27	20250122	190300	514673621	1966	1966	1966	1966	0
28	20250122	190200	514673621	1966	1966	1966	1966	0
29	20250122	190100	514673621	1966	1966	1966	1966	0
30	20250122	190000	514673621	1966	1966	1966	1966	0
31	20250122	185900	514673621	1966	1966	1966	1966	0
32	20250122	185800	514673621	1966	1966	1966	1966	2617
33	20250122	185700	514673621	1966	1966	1966	1966	0
34	20250122	185600	514673621	1966	1966	1966	1966	0
35	20250122	185500	514673621	1966	1966	1966	1966	0
36	20250122	185400	514673621	1966	1966	1966	1966	0
37	20250122	185300	514673621	1966	1966	1966	1966	0
38	20250122	185200	514673621	1966	1966	1966	1966	0
39	20250122	185100	514673621	1966	1966	1966	1966	0
40	20250122	185000	514673621	1966	1966	1966	1966	0
41	20250122	184900	514673621	1966	1966	1966	1966	0
42	20250122	184800	514673621	1966	1966	1966	1966	0
43	20250122	184700	514673621	1966	1966	1966	1966	0
44	20250122	184600	514673621	1966	1966	1966	1966	0
45	20250122	184500	514673621	1966	1966	1966	1966	0
46	20250122	184400	514673621	1966	1966	1966	1966	0
47	20250122	184300	514673621	1966	1966	1966	1966	0
48	20250122	184200	514673621	1966	1966	1966	1966	0
49	20250122	184100	514673621	1966	1966	1966	1966	0
50	20250122	184000	514673621	1966	1966	1966	1966	0
51	20250122	183900	514673621	1966	1966	1966	1966	0
52	20250122	183800	514673621	1966	1966	1966	1966	0
53	20250122	183700	514673621	1966	1966	1966	1966	0
54	20250122	183600	514673621	1966	1966	1966	1966	0
55	20250122	183500	514673621	1966	1966	1966	1966	0
56	20250122	183400	514673621	1966	1966	1966	1966	0
57	20250122	183300	514673621	1966	1966	1966	1966	0
58	20250122	183200	514673621	1966	1966	1966	1966	0
59	20250122	183100	514673621	1966	1966	1966	1966	0
60	20250122	183000	514673621	1966	1966	1966	1966	0
61	20250122	182900	514673621	1966	1966	1966	1966	0
62	20250122	182800	514673621	1966	1966	1966	1966	2617
63	20250122	182700	514673621	1966	1966	1966	1966	0
64	20250122	182600	514673621	1966	1966	1966	1966	0
65	20250122	182500	514673621	1966	1966	1966	1966	0
66	20250122	182400	514673621	1966	1966	1966	1966	0
67	20250122	182300	514673621	1966	1966	1966	1966	0
68	20250122	182200	514673621	1966	1966	1966	1966	0
69	20250122	182100	514673621	1966	1966	1966	1966	0
70	20250122	182000	514673621	1966	1966	1966	1966	0
71	20250122	181900	514673621	1966	1966	1966	1966	0
72	20250122	181800	514673621	1966	1966	1966	1966	0
73	20250122	181700	514673621	1966	1966	1966	1966	0
74	20250122	181600	514673621	1966	1966	1966	1966	0
75	20250122	181500	514673621	1966	1966	1966	1966	0
76	20250122	181400	514673621	1966	1966	1966	1966	0
77	20250122	181300	514673621	1966	1966	1966	1966	0
78	20250122	181200	514673621	1966	1966	1966	1966	0
79	20250122	181100	514673621	1966	1966	1966	1966	0
80	20250122	181000	514673621	1966	1966	1966	1966	0
81	20250122	180900	514673621	1966	1966	1966	1966	0
82	20250122	180800	514673621	1966	1966	1966	1966	0
83	20250122	180700	514673621	1966	1966	1966	1966	0
84	20250122	180600	514673621	1966	1966	1966	1966	0
85	20250122	180500	514673621	1966	1966	1966	1966	0
86	20250122	180400	514673621	1966	1966	1966	1966	0
87	20250122	180300	514673621	1966	1966	1966	1966	0
88	20250122	180200	514673621	1966	1966	1966	1966	0
89	20250122	180100	514673621	1966	1966	1966	1966	0
90	20250122	180000	514673621	1966	1966	1966	1966	0
91	20250122	175900	514673621	1966	1966	1966	1966	0
92	20250122	175800	514673621	1966	1966	1966	1966	2617
93	20250122	175700	514673621	1966	1966	1966	1966	0
94	20250122	175600	514673621	1966	1966	1966	1966	0
95	20250122	175500	514673621	1966	1966	1966	1966	0
96	20250122	175400	514673621	1966	1966	1966	1966	0
97	20250122	175300	514673621	1966	1966	1966	1966	0
98	20250122	175200	514673621	1966	1966	1966	1966	0
99	20250122	175100	514673621	1966	1966	1966	1966	0
100	20250122	175000	514673621	1966	1966	1966	1966	0
101	20250122	174900	514673621	1966	1966	1966	1966	0
102	20250122	174800	514673621	1966	1966	1966	1966	0
103	20250122	174700	514673621	1966	1966	1966	1966	0
104	20250122	174600	514673621	1966	1966	1966	1966	0
105	20250122	174500	514673621	1966	1966	1966	1966	0
106	20250122	174400	514673621	1966	1966	1966	1966	0
107	20250122	174300	514673621	1966	1966	1966	1966	0
108	20250122	174200	514673621	1966	1966	1966	1966	0
109	20250122	174100	514673621	1966	1966	1966	1966	0
110	20250122	174000	514673621	1966	1966	1966	1966	0
111	20250122	173900	514673621	1966	1966	1966	1966	0
112	20250122	173800	514673621	1966	1966	1966	1966	0
113	20250122	173700	514673621	1966	1966	1966	1966	0
114	20250122	173600	514673621	1966	1966	1966	1966	0
115	20250122	173500	514673621	1966	1966	1966	1966	0
116	20250122	173400	514673621	1966	1966	1966	1966	0
117	20250122	173300	514673621	1966	1966	1966	1966	0
118	20250122	173200	514673621	1966	1966	1966	1966	0
119	20250122	173100	514673621	1966	1966	1966	1966	0
120	20250122	173000	514673621	1966	1966	1966	1966	0
121	20250122	172900	514673621	1966	1966	1966	1966	0
122	20250122	172800	514673621	1966	1966	1966	1966	2617
123	20250122	172700	514673621	1966	1966	1966	1966	0
124	20250122	172600	514673621	1966	1966	1966	1966	0
125	20250122	172500	514673621	1966	1966	1966	1966	0
126	20250122	172400	514673621	1966	1966	1966	1966	0
127	20250122	172300	514673621	1966	1966	1966	1966	0
128	20250122	172200	514673621	1966	1966	1966	1966	0
129	20250122	172100	514673621	1966	1966	1966	1966	0
130	20250122	172000	514673621	1966	1966	1966	1966	0
131	20250122	171900	514673621	1966	1966	1966	1966	0
132	20250122	171800	514673621	1966	1966	1966	1966	0
133	20250122	171700	514673621	1966	1966	1966	1966	0
134	20250122	171600	514673621	1966	1966	1966	1966	0
135	20250122	171500	514673621	1966	1966	1966	1966	0
136	20250122	171400	514673621	1966	1966	1966	1966	0
137	20250122	171300	514673621	1966	1966	1966	1966	0
138	20250122	171200	514673621	1966	1966	1966	1966	0
139	20250122	171100	514673621	1966	1966	1966	1966	0
140	20250122	171000	514673621	1966	1966	1966	1966	0
141	20250122	170900	514673621	1966	1966	1966	1966	0
142	20250122	170800	514673621	1966	1966	1966	1966	0
143	20250122	170700	514673621	1966	1966	1966	1966	0
144	20250122	170600	514673621	1966	1966	1966	1966	0
145	20250122	170500	514673621	1966	1966	1966	1966	0
146	20250122	170400	514673621	1966	1966	1966	1966	0
147	20250122	170300	514673621	1966	1966	1966	1966	0
148	20250122	170200	514673621	1966	1966	1966	1966	0
149	20250122	170100	514673621	1966	1966	1966	1966	0
150	20250122	170000	514673621	1966	1966	1966	1966	0
151	20250122	165900	514673621	1966	1966	1966	1966	0
152	20250122	165800	514673621	1966	1966	1966	1966	2617
153	20250122	165700	514673621	1966	1966	1966	1966	0
154	20250122	165600	514673621	1966	1966	1966	1966	0
155	20250122	165500	514673621	1966	1966	1966	1966	0
156	20250122	165400	514673621	1966	1966	1966	1966	0
157	20250122	165300	514673621	1966	1966	1966	1966	0
158	20250122	165200	514673621	1966	1966	1966	1966	0
159	20250122	165100	514673621	1966	1966	1966	1966	0
160	20250122	165000	514673621	1966	1966	1966	1966	0
161	20250122	164900	514673621	1966	1966	1966	1966	0
162	20250122	164800	514673621	1966	1966	1966	1966	0
163	20250122	164700	514673621	1966	1966	1966	1966	0
164	20250122	164600	514673621	1966	1966	1966	1966	0
165	20250122	164500	514673621	1966	1966	1966	1966	0
166	20250122	164400	514673621	1966	1966	1966	1966	0
167	20250122	164300	514673621	1966	1966	1966	1966	0
168	20250122	164200	514673621	1966	1966	1966	1966	0
169	20250122	164100	514673621	1966	1966	1966	1966	0
170	20250122	164000	514673621	1966	1966	1966	1966	0
171	20250122	163900	514673621	1966	1966	1966	1966	0
172	20250122	163800	514673621	1966	1966	1966	1966	0
173	20250122	163700	514673621	1966	1966	1966	1966	0
174	20250122	163600	514673621	1966	1966	1966	1966	0
175	20250122	163500	514673621	1966	1966	1966	1966	0
176	20250122	163400	514673621	1966	1966	1966	1966	0
177	20250122	163300	514673621	1966	1966	1966	1966	0
178	20250122	163200	514673621	1966	1966	1966	1966	0
179	20250122	163100	514673621	1966	1966	1966	1966	0
180	20250122	163000	514673621	1966	1966	1966	1966	0
181	20250122	162900	514673621	1966	1966	1966	1966	0
182	20250122	162800	514673621	1966	1966	1966	1966	2617
183	20250122	162700	514673621	1966	1966	1966	1966	0
184	20250122	162600	514673621	1966	1966	1966	1966	0
185	20250122	162500	514673621	1966	1966	1966	1966	0
186	20250122	162400	514673621	1966	1966	1966	1966	0
187	20250122	162300	514673621	1966	1966	1966	1966	0
188	20250122	162200	514673621	1966	1966	1966	1966	0
189	20250122	162100	514673621	1966	1966	1966	1966	0
190	20250122	162000	514673621	1966	1966	1966	1966	0
191	20250122	161900	514673621	1966	1966	1966	1966	0
192	20250122	161800	514673621	1966	1966	1966	1966	0
193	20250122	161700	514673621	1966	1966	1966	1966	0
194	20250122	161600	514673621	1966	1966	1966	1966	0
195	20250122	161500	514673621	1966	1966	1966	1966	0
196	20250122	161400	514673621	1966	1966	1966	1966	0
197	20250122	161300	514673621	1966	1966	1966	1966	0
198	20250122	161200	514673621	1966	1966	1966	1966	0
199	20250122	161100	514673621	1966	1966	1966	1966	0
200	20250122	161000	514673621	1966	1966	1966	1966	0
201	20250122	160900	514673621	1966	1966	1966	1966	0
202	20250122	160800	514673621	1966	1966	1966	1966	0
203	20250122	160700	514673621	1966	1966	1966	1966	0
204	20250122	160600	514673621	1966	1966	1966	1966	0
205	20250122	160500	514673621	1966	1966	1966	1966	0
206	20250122	160400	514673621	1966	1966	1966	1966	0
207	20250122	160300	514673621	1966	1966	1966	1966	0
208	20250122	160200	514673621	1966	1966	1966	1966	0
209	20250122	160100	514673621	1966	1966	1966	1966	0
210	20250122	160000	514673621	1966	1966	1966	1966	0
211	20250122	155900	514673621	1966	1966	1966	1966	0
212	20250122	155800	514673621	1966	1966	1966	1966	2617
213	20250122	155700	514673621	1966	1966	1966	1966	0
214	20250122	155600	514673621	1966	1966	1966	1966	0
215	20250122	155500	514673621	1966	1966	1966	1966	0
216	20250122	155400	514673621	1966	1966	1966	1966	0
217	20250122	155300	514673621	1966	1966	1966	1966	0
218	20250122	155200	514673621	1966	1966	1966	1966	0
219	20250122	155100	514673621	1966	1966	1966	1966	0
220	20250122	155000	514673621	1966	1966	1966	1966	0
221	20250122	154900	514673621	1966	1966	1966	1966	0
222	20250122	154800	514673621	1966	1966	1966	1966	0
223	20250122	154700	514673621	1966	1966	1966	1966	0
224	20250122	154600	514673621	1966	1966	1966	1966	0
225	20250122	154500	514673621	1966	1966	1966	1966	0
226	20250122	154400	514673621	1966	1966	1966	1966	0
227	20250122	154300	514673621	1966	1966	1966	1966	0
228	20250122	154200	514673621	1966	1966	1966	1966	0
229	20250122	154100	514673621	1966	1966	1966	1966	0
230	20250122	154000	514673621	1966	1966	1966	1966	0
231	20250122	153900	514673621	1966	1966	1966	1966	0
232	20250122	153800	514673621	1966	1966	1966	1966	0
233	20250122	153700	514673621	1966	1966	1966	1966	0
234	20250122	153600	514673621	1966	1966	1966	1966	0
235	20250122	153500	514673621	1966	1966	1966	1966	0
236	20250122	153400	514673621	1966	1966	1966	1966	0
237	20250122	153300	514673621	1966	1966	1966	1966	0
238	20250122	153200	514673621	1966	1966	1966	1966	0
239	20250122	153100	514673621	1966	1966	1966	1966	0
240	20250122	153000	514673621	1966	1966	1966	1966	2617
241	20250122	152900	509528599	1977	1977	1977	1977	0
242	20250122	152800	509528599	1977	1977	1977	1977	0
243	20250122	152700	509528599	1977	1977	1977	1977	0
244	20250122	152600	509528599	1977	1977	1977	1977	0
245	20250122	152500	509528599	1977	1977	1977	1977	0
246	20250122	152400	509528599	1977	1977	1977	1977	0
247	20250122	152300	509528599	1977	1977	1977	1977	0
248	20250122	152200	509528599	1977	1977	1977	1977	0
249	20250122	152100	509528599	1977	1977	1977	1977	0
250	20250122	152000	509528599	1977	1977	1977	1977	0
251	20250122	151900	509528599	1977	1977	1977	1977	3
252	20250122	151800	509522668	1977	1977	1977	1977	12
253	20250122	151700	509498944	1977	1977	1977	1977	0
254	20250122	151600	509498944	1977	1944	1977	1944	173
255	20250122	151500	509160780	1927	1939	1980	1927	712
256	20250122	151400	507781024	1982	1982	1982	1982	40
257	20250122	151300	507701744	1982	1981	1982	1981	100
258	20250122	151200	507503598	1982	1982	1982	1982	0
259	20250122	151100	507503598	1982	1982	1982	1982	0
260	20250122	151000	507503598	1982	1947	1982	1927	944
261	20250122	150900	505677613	1947	1949	1949	1946	550
262	20250122	150800	504607095	1970	1970	1970	1970	0
263	20250122	150700	504607095	1970	1970	1970	1970	0
264	20250122	150600	504607095	1970	1969	1970	1969	254
265	20250122	150500	504106968	1970	1970	1970	1970	0
266	20250122	150400	504106968	1970	1970	1970	1970	0
267	20250122	150300	504106968	1970	1970	1970	1970	0
268	20250122	150200	504106968	1970	1970	1970	1970	0
269	20250122	150100	504106968	1970	1962	1970	1962	107
270	20250122	150000	503897026	1962	1950	1962	1946	896
271	20250122	145900	502151556	1962	1952	1962	1951	1472
272	20250122	145800	499278317	1985	1966	1985	1951	43
273	20250122	145700	499194269	1966	1971	1971	1966	11
274	20250122	145600	499172603	1986	1986	1986	1986	0
275	20250122	145500	499172603	1986	1986	1986	1986	0
276	20250122	145400	499172603	1986	1986	1986	1986	50
277	20250122	145300	499073303	1987	1987	1987	1987	0
278	20250122	145200	499073303	1987	1987	1987	1987	0
279	20250122	145100	499073303	1987	1987	1987	1987	0
280	20250122	145000	499073303	1987	1987	1987	1987	0
281	20250122	144900	499073303	1987	1987	1987	1987	0
282	20250122	144800	499073303	1987	1987	1987	1987	0
283	20250122	144700	499073303	1987	1987	1987	1987	0
284	20250122	144600	499073303	1987	1987	1987	1987	0
285	20250122	144500	499073303	1987	1987	1987	1987	10
286	20250122	144400	499053433	1988	1988	1988	1988	0
287	20250122	144300	499053433	1988	1988	1988	1988	0
288	20250122	144200	499053433	1988	1988	1988	1988	0
289	20250122	144100	499053433	1988	1988	1988	1988	0
290	20250122	144000	499053433	1988	1988	1988	1988	1
291	20250122	143900	499051445	1988	1988	1988	1988	0
292	20250122	143800	499051445	1988	1988	1988	1988	0
293	20250122	143700	499051445	1988	1988	1988	1988	0
294	20250122	143600	499051445	1988	1988	1988	1988	0
295	20250122	143500	499051445	1988	1988	1988	1988	1
296	20250122	143400	499049457	1977	1977	1977	1977	0
297	20250122	143300	499049457	1977	1977	1977	1977	0
298	20250122	143200	499049457	1977	1977	1977	1977	0
299	20250122	143100	499049457	1977	1977	1977	1977	0
300	20250122	143000	499049457	1977	1977	1977	1977	1500
301	20250122	142900	496083957	1977	1977	1977	1977	0
302	20250122	142800	496083957	1977	1977	1977	1977	0
303	20250122	142700	496083957	1977	1977	1977	1977	0
304	20250122	142600	496083957	1977	1977	1977	1977	0
305	20250122	142500	496083957	1977	1977	1977	1977	0
306	20250122	142400	496083957	1977	1977	1977	1977	0
307	20250122	142300	496083957	1977	1977	1977	1977	0
308	20250122	142200	496083957	1977	1977	1977	1977	0
309	20250122	142100	496083957	1977	1977	1977	1977	0
310	20250122	142000	496083957	1977	1977	1977	1977	0
311	20250122	141900	496083957	1977	1978	1987	1968	73
312	20250122	141800	495940108	1977	1977	1977	1977	252
313	20250122	141700	495441904	1988	1988	1988	1988	0
314	20250122	141600	495441904	1988	1988	1988	1988	0
315	20250122	141500	495441904	1988	1988	1988	1988	0
316	20250122	141400	495441904	1988	1988	1988	1988	1
317	20250122	141300	495439916	1978	1978	1978	1978	0
318	20250122	141200	495439916	1978	1978	1978	1978	0
319	20250122	141100	495439916	1978	1978	1978	1978	0
320	20250122	141000	495439916	1978	1978	1978	1978	0
321	20250122	140900	495439916	1978	1988	1988	1978	16
322	20250122	140800	495408258	1947	1959	1959	1947	371
323	20250122	140700	494682267	1957	1957	1957	1957	0
324	20250122	140600	494682267	1957	1957	1957	1957	0
325	20250122	140500	494682267	1957	1957	1957	1957	50
326	20250122	140400	494584417	1948	1984	1984	1948	366
327	20250122	140300	493859478	1992	1992	1992	1992	0
328	20250122	140200	493859478	1992	1992	1992	1992	0
329	20250122	140100	493859478	1992	1992	1992	1992	0
330	20250122	140000	493859478	1992	1992	1992	1992	0
331	20250122	135900	493859478	1992	1992	1992	1992	1
332	20250122	135800	493857486	1984	1984	1984	1984	1
333	20250122	135700	493855502	1993	1993	1993	1993	0
334	20250122	135600	493855502	1993	1993	1993	1993	0
335	20250122	135500	493855502	1993	1993	1993	1993	0
336	20250122	135400	493855502	1993	1993	1993	1993	0
337	20250122	135300	493855502	1993	1993	1993	1993	0
338	20250122	135200	493855502	1993	1993	1993	1993	0
339	20250122	135100	493855502	1993	1993	1993	1993	0
340	20250122	135000	493855502	1993	1993	1993	1993	0
341	20250122	134900	493855502	1993	1993	1993	1993	0
342	20250122	134800	493855502	1993	1993	1993	1993	0
343	20250122	134700	493855502	1993	1993	1993	1993	0
344	20250122	134600	493855502	1993	1993	1993	1993	0
345	20250122	134500	493855502	1993	1993	1993	1993	0
346	20250122	134400	493855502	1993	1993	1993	1993	87
347	20250122	134300	493682111	2005	2005	2005	2005	0
348	20250122	134200	493682111	2005	2005	2005	2005	0
349	20250122	134100	493682111	2005	2005	2005	2005	0
350	20250122	134000	493682111	2005	2005	2005	2005	0
351	20250122	133900	493682111	2005	2005	2005	2005	0
352	20250122	133800	493682111	2005	2005	2005	2005	0
353	20250122	133700	493682111	2005	2005	2005	2005	0
354	20250122	133600	493682111	2005	2005	2005	2005	0
355	20250122	133500	493682111	2005	2005	2005	2005	0
356	20250122	133400	493682111	2005	2005	2005	2005	0
357	20250122	133300	493682111	2005	2005	2005	2005	0
358	20250122	133200	493682111	2005	2005	2005	2005	0
359	20250122	133100	493682111	2005	2005	2005	2005	0
360	20250122	133000	493682111	2005	2005	2005	2005	0
361	20250122	132900	493682111	2005	2005	2005	2005	0
362	20250122	132800	493682111	2005	2005	2005	2005	1
363	20250122	132700	493680106	1981	1981	1981	1981	0
364	20250122	132600	493680106	1981	1981	1981	1981	50
365	20250122	132500	493581056	1978	1978	1978	1978	0
366	20250122	132400	493581056	1978	1980	1995	1978	788
367	20250122	132300	492021041	1995	1995	1995	1995	357
368	20250122	132200	491308826	1998	1998	1998	1998	163
369	20250122	132100	490983152	2010	2010	2010	2010	0
370	20250122	132000	490983152	2010	2010	2010	2010	0
371	20250122	131900	490983152	2010	2010	2010	2010	70
372	20250122	131800	490842452	2010	2010	2010	2010	2
373	20250122	131700	490838432	1998	2000	2000	1998	272
374	20250122	131600	490294440	2015	2015	2015	2015	12
375	20250122	131500	490270260	2000	2000	2000	1998	500
376	20250122	131400	489270600	2000	2010	2010	2000	428
377	20250122	131300	488411320	2015	1996	2015	1996	328
378	20250122	131200	487751460	1998	1991	1998	1991	2842
379	20250122	131100	482075422	1980	1991	1991	1980	1075
380	20250122	131000	479936257	1980	1946	1980	1946	10488
381	20250122	130900	459251793	1946	1946	1946	1946	0
382	20250122	130800	459251793	1946	1946	1946	1946	0
383	20250122	130700	459251793	1946	1946	1946	1946	0
384	20250122	130600	459251793	1946	1946	1946	1946	0
385	20250122	130500	459251793	1946	1946	1946	1946	0
386	20250122	130400	459251793	1946	1946	1946	1946	0
387	20250122	130300	459251793	1946	1946	1946	1946	0
388	20250122	130200	459251793	1946	1946	1946	1946	0
389	20250122	130100	459251793	1946	1946	1946	1946	300
390	20250122	130000	458667993	1947	1947	1947	1947	0
391	20250122	125900	458667993	1947	1946	1947	1946	200
392	20250122	125800	458278595	1933	1933	1933	1933	306
393	20250122	125700	457687097	1946	1946	1946	1946	0
394	20250122	125600	457687097	1946	1946	1946	1946	0
395	20250122	125500	457687097	1946	1946	1946	1946	0
396	20250122	125400	457687097	1946	1946	1946	1946	0
397	20250122	125300	457687097	1946	1946	1946	1946	0
398	20250122	125200	457687097	1946	1946	1946	1946	0
399	20250122	125100	457687097	1946	1946	1946	1946	0
400	20250122	125000	457687097	1946	1946	1946	1946	0
401	20250122	124900	457687097	1946	1946	1946	1946	0
402	20250122	124800	457687097	1946	1946	1946	1946	0
403	20250122	124700	457687097	1946	1946	1946	1946	0
404	20250122	124600	457687097	1946	1946	1946	1946	0
405	20250122	124500	457687097	1946	1946	1946	1946	0
406	20250122	124400	457687097	1946	1946	1946	1946	0
407	20250122	124300	457687097	1946	1946	1946	1946	0
408	20250122	124200	457687097	1946	1946	1946	1946	0
409	20250122	124100	457687097	1946	1946	1946	1946	0
410	20250122	124000	457687097	1946	1946	1946	1946	0
411	20250122	123900	457687097	1946	1946	1946	1946	0
412	20250122	123800	457687097	1946	1946	1946	1946	0
413	20250122	123700	457687097	1946	1946	1946	1946	0
414	20250122	123600	457687097	1946	1946	1946	1946	0
415	20250122	123500	457687097	1946	1946	1946	1946	0
416	20250122	123400	457687097	1946	1946	1946	1946	0
417	20250122	123300	457687097	1946	1940	1946	1925	33
418	20250122	123200	457623245	1946	1946	1946	1946	0
419	20250122	123100	457623245	1946	1946	1946	1946	0
420	20250122	123000	457623245	1946	1946	1946	1946	0
421	20250122	122900	457623245	1946	1946	1946	1946	0
422	20250122	122800	457623245	1946	1946	1946	1946	0
423	20250122	122700	457623245	1946	1946	1946	1946	0
424	20250122	122600	457623245	1946	1946	1946	1946	0
425	20250122	122500	457623245	1946	1946	1946	1946	0
426	20250122	122400	457623245	1946	1946	1946	1946	0
427	20250122	122300	457623245	1946	1946	1946	1946	0
428	20250122	122200	457623245	1946	1946	1946	1946	0
429	20250122	122100	457623245	1946	1946	1946	1946	0
430	20250122	122000	457623245	1946	1946	1946	1946	0
431	20250122	121900	457623245	1946	1946	1946	1946	0
432	20250122	121800	457623245	1946	1946	1946	1946	0
433	20250122	121700	457623245	1946	1946	1946	1946	0
434	20250122	121600	457623245	1946	1946	1946	1946	0
435	20250122	121500	457623245	1946	1946	1946	1946	0
436	20250122	121400	457623245	1946	1946	1946	1946	0
437	20250122	121300	457623245	1946	1946	1946	1946	0
438	20250122	121200	457623245	1946	1946	1946	1946	0
439	20250122	121100	457623245	1946	1946	1946	1946	0
440	20250122	121000	457623245	1946	1946	1946	1946	0
441	20250122	120900	457623245	1946	1946	1946	1946	0
442	20250122	120800	457623245	1946	1946	1946	1946	0
443	20250122	120700	457623245	1946	1946	1946	1946	0
444	20250122	120600	457623245	1946	1946	1946	1946	0
445	20250122	120500	457623245	1946	1946	1946	1946	0
446	20250122	120400	457623245	1946	1946	1946	1946	0
447	20250122	120300	457623245	1946	1946	1946	1946	0
448	20250122	120200	457623245	1946	1946	1946	1946	0
449	20250122	120100	457623245	1946	1946	1946	1946	0
450	20250122	120000	457623245	1946	1946	1946	1946	0
451	20250122	115900	457623245	1946	1946	1946	1946	1
452	20250122	115800	457621299	1924	1924	1924	1924	0
453	20250122	115700	457621299	1924	1925	1925	1924	530
454	20250122	115600	456601564	1949	1949	1949	1949	0
455	20250122	115500	456601564	1949	1949	1949	1949	0
456	20250122	115400	456601564	1949	1949	1949	1949	0
457	20250122	115300	456601564	1949	1949	1949	1949	0
458	20250122	115200	456601564	1949	1949	1949	1949	0
459	20250122	115100	456601564	1949	1949	1949	1949	0
460	20250122	115000	456601564	1949	1949	1949	1949	0
461	20250122	114900	456601564	1949	1949	1949	1949	0
462	20250122	114800	456601564	1949	1949	1949	1949	0
463	20250122	114700	456601564	1949	1949	1949	1949	0
464	20250122	114600	456601564	1949	1949	1949	1949	0
465	20250122	114500	456601564	1949	1949	1949	1949	0
466	20250122	114400	456601564	1949	1949	1949	1949	79
467	20250122	114300	456447593	1949	1949	1949	1949	6
468	20250122	114200	456435899	1949	1949	1950	1949	394
469	20250122	114100	455667752	1949	1949	1949	1949	83
470	20250122	114000	455505985	1950	1950	1950	1950	0
471	20250122	113900	455505985	1950	1950	1950	1950	0
472	20250122	113800	455505985	1950	1950	1950	1950	0
473	20250122	113700	455505985	1950	1950	1950	1950	0
474	20250122	113600	455505985	1950	1950	1950	1950	0
475	20250122	113500	455505985	1950	1950	1950	1950	0
476	20250122	113400	455505985	1950	1950	1950	1950	0
477	20250122	113300	455505985	1950	1950	1950	1950	0
478	20250122	113200	455505985	1950	1950	1950	1950	2
479	20250122	113100	455502085	1945	1945	1945	1945	0
480	20250122	113000	455502085	1945	1945	1945	1945	0
481	20250122	112900	455502085	1945	1945	1945	1945	273
482	20250122	112800	454971100	1945	1945	1945	1945	0
483	20250122	112700	454971100	1945	1945	1945	1945	0
484	20250122	112600	454971100	1945	1945	1945	1945	0
485	20250122	112500	454971100	1945	1945	1945	1945	0
486	20250122	112400	454971100	1945	1945	1945	1945	0
487	20250122	112300	454971100	1945	1945	1945	1945	0
488	20250122	112200	454971100	1945	1945	1945	1945	0
489	20250122	112100	454971100	1945	1945	1945	1945	0
490	20250122	112000	454971100	1945	1945	1945	1945	0
491	20250122	111900	454971100	1945	1945	1945	1945	0
492	20250122	111800	454971100	1945	1945	1945	1945	0
493	20250122	111700	454971100	1945	1945	1945	1945	1
494	20250122	111600	454969155	1940	1940	1940	1940	0
495	20250122	111500	454969155	1940	1940	1940	1940	0
496	20250122	111400	454969155	1940	1940	1940	1940	0
497	20250122	111300	454969155	1940	1940	1940	1940	0
498	20250122	111200	454969155	1940	1940	1940	1940	0
499	20250122	111100	454969155	1940	1940	1940	1940	0
500	20250122	111000	454969155	1940	1940	1940	1940	0
501	20250122	110900	454969155	1940	1935	1940	1935	1131
502	20250122	110800	452777662	1934	1923	1934	1923	620
503	20250122	110700	451579032	1934	1934	1934	1934	0
504	20250122	110600	451579032	1934	1934	1934	1934	0
505	20250122	110500	451579032	1934	1934	1934	1934	0
506	20250122	110400	451579032	1934	1934	1934	1934	0
507	20250122	110300	451579032	1934	1933	1934	1932	752
508	20250122	110200	450125516	1933	1934	1934	1933	752
509	20250122	110100	448671712	1934	1932	1935	1932	592
510	20250122	110000	447526920	1933	1933	1933	1933	0
511	20250122	105900	447526920	1933	1933	1933	1933	0
512	20250122	105800	447526920	1933	1933	1933	1933	0
513	20250122	105700	447526920	1933	1933	1933	1933	17
514	20250122	105600	447494059	1931	1934	1934	1931	3
515	20250122	105500	447488261	1911	1928	1928	1911	854
516	20250122	105400	445854594	1940	1940	1940	1940	1
517	20250122	105300	445852654	1928	1922	1928	1922	1720
518	20250122	105200	442539499	1922	1922	1922	1922	4
519	20250122	105100	442531811	1913	1913	1913	1913	103
520	20250122	105000	442334772	1923	1923	1923	1923	0
521	20250122	104900	442334772	1923	1923	1923	1923	4
522	20250122	104800	442327080	1912	1922	1922	1912	299
523	20250122	104700	441754492	1922	1922	1922	1922	0
524	20250122	104600	441754492	1922	1922	1922	1922	1
525	20250122	104500	441752570	1912	1912	1912	1912	69
526	20250122	104400	441620642	1922	1921	1922	1921	200
527	20250122	104300	441236292	1922	1922	1922	1922	0
528	20250122	104200	441236292	1922	1922	1922	1922	1
529	20250122	104100	441234370	1910	1911	1911	1910	2205
530	20250122	104000	437022810	1910	1912	1922	1910	1044
531	20250122	103900	435027331	1913	1912	1913	1912	572
532	20250122	103800	433933662	1911	1912	1912	1911	498
533	20250122	103700	432981801	1915	1915	1915	1915	282
534	20250122	103600	432441771	1923	1918	1923	1918	71
535	20250122	103500	432305588	1918	1918	1918	1918	28
536	20250122	103400	432251884	1918	1918	1918	1918	0
537	20250122	103300	432251884	1918	1918	1918	1918	99
538	20250122	103200	432062002	1918	1918	1918	1918	0
539	20250122	103100	432062002	1918	1918	1918	1918	0
540	20250122	103000	432062002	1918	1940	1940	1918	2577
541	20250122	102900	427116862	1944	1944	1944	1944	0
542	20250122	102800	427116862	1944	1944	1944	1944	10
543	20250122	102700	427097422	1945	1945	1945	1945	1
544	20250122	102600	427095477	1923	1923	1923	1919	600
545	20250122	102500	425942204	1923	1925	1925	1922	3069
546	20250122	102400	420039746	1929	1941	1941	1929	1576
547	20250122	102300	416992985	1958	1958	1958	1958	1
548	20250122	102200	416991027	1945	1945	1945	1945	0
549	20250122	102100	416991027	1945	1945	1945	1945	260
550	20250122	102000	416485327	1960	1946	1960	1945	52
551	20250122	101900	416384156	1962	1962	1962	1962	0
552	20250122	101800	416384156	1962	1962	1962	1962	0
553	20250122	101700	416384156	1962	1962	1962	1962	3
554	20250122	101600	416378270	1962	1962	1962	1962	1
555	20250122	101500	416376308	1945	1945	1945	1945	0
556	20250122	101400	416376308	1945	1945	1945	1945	0
557	20250122	101300	416376308	1945	1945	1945	1945	0
558	20250122	101200	416376308	1945	1945	1945	1945	10
559	20250122	101100	416356858	1946	1951	1951	1946	12
560	20250122	101000	416333456	1962	1962	1962	1962	0
561	20250122	100900	416333456	1962	1962	1962	1962	3
562	20250122	100800	416327570	1945	1945	1963	1945	123
563	20250122	100700	416088302	1960	1947	1960	1945	79
564	20250122	100600	415933565	1952	1952	1952	1952	1
565	20250122	100500	415931613	1952	1952	1952	1952	1
566	20250122	100400	415929661	1945	1945	1945	1945	73
567	20250122	100300	415787676	1940	1943	1943	1940	131
568	20250122	100200	415533289	1945	1945	1945	1945	0
569	20250122	100100	415533289	1945	1947	1947	1942	631
570	20250122	100000	414305755	1963	1947	1963	1946	123
571	20250122	095900	414065653	1952	1944	1978	1943	420
572	20250122	095800	413249102	1995	1933	1997	1933	991
573	20250122	095700	411321970	1933	1930	1933	1930	1502
574	20250122	095600	408423101	1930	1922	1930	1921	447
575	20250122	095500	407564224	1922	1919	1934	1919	1185
576	20250122	095400	405287334	1919	1927	1935	1919	569
577	20250122	095300	404191060	1930	1937	1937	1930	1786
578	20250122	095200	400742295	1939	1931	1940	1931	256
579	20250122	095100	400247930	1931	1921	1931	1920	3292
580	20250122	095000	393915731	1921	1950	1950	1920	2907
581	20250122	094900	388306908	1952	1940	1952	1930	2916
582	20250122	094800	382650179	1940	1951	1962	1939	2690
583	20250122	094700	377418138	1966	1949	1967	1920	4299
584	20250122	094600	369094659	1950	1969	1969	1950	1730
585	20250122	094500	365706380	1964	1961	1965	1961	173
586	20250122	094400	365367059	1961	1979	1979	1961	163
587	20250122	094300	365047040	1964	1970	1972	1961	2218
588	20250122	094200	360692411	1979	1959	1982	1957	387
589	20250122	094100	359930987	1965	1963	1967	1947	6049
590	20250122	094000	348092723	1971	1975	1975	1959	5587
591	20250122	093900	337134584	1987	1978	1987	1965	4146
592	20250122	093800	328959836	1977	1977	2010	1977	1951
593	20250122	093700	325080889	1976	1996	2025	1950	18437
594	20250122	093600	288648676	2020	2130	2150	1986	42643
595	20250122	093500	201448633	2175	2175	2175	2175	0
596	20250122	093400	201448633	2175	2070	2175	2065	4640
597	20250122	093300	191543613	2105	1980	2110	1980	61042
598	20250122	093200	68309127	2150	2150	2150	2150	0
599	20250122	093100	68309127	2150	2150	2150	2150	0
600	20250122	093000	68309127	2150	2175	2285	2030	25782
601	20250122	092900	12025692	2080	2080	2080	2080	0
602	20250122	092800	12025692	2080	2020	2080	2020	550
603	20250122	092700	10887127	2020	1981	2020	1980	1489
604	20250122	092600	7932039	1980	1950	1980	1950	1193
605	20250122	092500	5596954	1950	1950	1950	1950	0
606	20250122	092400	5596954	1950	1950	1950	1950	0
607	20250122	092300	5596954	1950	1950	1950	1950	0
608	20250122	092200	5596954	1950	1950	1950	1950	50
609	20250122	092100	5499454	1950	1950	1950	1950	0
610	20250122	092000	5499454	1950	1950	1950	1950	2
611	20250122	091900	5495554	1950	1950	1950	1950	0
612	20250122	091800	5495554	1950	1950	1950	1950	0
613	20250122	091700	5495554	1950	1950	1950	1950	0
614	20250122	091600	5495554	1950	1950	1950	1950	0
615	20250122	091500	5495554	1950	1950	1950	1950	0
616	20250122	091400	5495554	1950	1950	1950	1950	5
617	20250122	091300	5485804	1950	1950	1950	1950	0
618	20250122	091200	5485804	1950	1950	1950	1950	0
619	20250122	091100	5485804	1950	1950	1950	1950	0
620	20250122	091000	5485804	1950	1950	1950	1950	0
621	20250122	090900	5485804	1950	1950	1950	1950	0
622	20250122	090800	5485804	1950	1950	1950	1950	0
623	20250122	090700	5485804	1950	1950	1950	1950	0
624	20250122	090600	5485804	1950	1950	1950	1950	0
625	20250122	090500	5485804	1950	1950	1950	1950	0
626	20250122	090400	5485804	1950	1950	1950	1950	0
627	20250122	090300	5485804	1950	1939	1950	1939	904
628	20250122	090200	3727827	1903	1903	1903	1903	0
629	20250122	090100	3727827	1903	1907	1950	1903	1114
630	20250122	090000	1590072	1902	1902	1902	1902	718