KissMeData/011420/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185500	291964091	1973	1973	1973	1973	3067
3	20250102	185400	291964091	1973	1973	1973	1973	0
4	20250102	185300	291964091	1973	1973	1973	1973	0
5	20250102	185200	291964091	1973	1973	1973	1973	0
6	20250102	185100	291964091	1973	1973	1973	1973	0
7	20250102	185000	291964091	1973	1973	1973	1973	0
8	20250102	184900	291964091	1973	1973	1973	1973	0
9	20250102	184800	291964091	1973	1973	1973	1973	0
10	20250102	184700	291964091	1973	1973	1973	1973	0
11	20250102	184600	291964091	1973	1973	1973	1973	0
12	20250102	184500	291964091	1973	1973	1973	1973	0
13	20250102	184400	291964091	1973	1973	1973	1973	0
14	20250102	184300	291964091	1973	1973	1973	1973	0
15	20250102	184200	291964091	1973	1973	1973	1973	0
16	20250102	184100	291964091	1973	1973	1973	1973	0
17	20250102	184000	291964091	1973	1973	1973	1973	0
18	20250102	183900	291964091	1973	1973	1973	1973	0
19	20250102	183800	291964091	1973	1973	1973	1973	0
20	20250102	183700	291964091	1973	1973	1973	1973	0
21	20250102	183600	291964091	1973	1973	1973	1973	0
22	20250102	183500	291964091	1973	1973	1973	1973	0
23	20250102	183400	291964091	1973	1973	1973	1973	0
24	20250102	183300	291964091	1973	1973	1973	1973	0
25	20250102	183200	291964091	1973	1973	1973	1973	0
26	20250102	183100	291964091	1973	1973	1973	1973	0
27	20250102	183000	291964091	1973	1973	1973	1973	0
28	20250102	182900	291964091	1973	1973	1973	1973	0
29	20250102	182800	291964091	1973	1973	1973	1973	0
30	20250102	182700	291964091	1973	1973	1973	1973	0
31	20250102	182600	291964091	1973	1973	1973	1973	0
32	20250102	182500	291964091	1973	1973	1973	1973	3067
33	20250102	182400	291964091	1973	1973	1973	1973	0
34	20250102	182300	291964091	1973	1973	1973	1973	0
35	20250102	182200	291964091	1973	1973	1973	1973	0
36	20250102	182100	291964091	1973	1973	1973	1973	0
37	20250102	182000	291964091	1973	1973	1973	1973	0
38	20250102	181900	291964091	1973	1973	1973	1973	0
39	20250102	181800	291964091	1973	1973	1973	1973	0
40	20250102	181700	291964091	1973	1973	1973	1973	0
41	20250102	181600	291964091	1973	1973	1973	1973	0
42	20250102	181500	291964091	1973	1973	1973	1973	0
43	20250102	181400	291964091	1973	1973	1973	1973	0
44	20250102	181300	291964091	1973	1973	1973	1973	0
45	20250102	181200	291964091	1973	1973	1973	1973	0
46	20250102	181100	291964091	1973	1973	1973	1973	0
47	20250102	181000	291964091	1973	1973	1973	1973	0
48	20250102	180900	291964091	1973	1973	1973	1973	0
49	20250102	180800	291964091	1973	1973	1973	1973	0
50	20250102	180700	291964091	1973	1973	1973	1973	0
51	20250102	180600	291964091	1973	1973	1973	1973	0
52	20250102	180500	291964091	1973	1973	1973	1973	0
53	20250102	180400	291964091	1973	1973	1973	1973	0
54	20250102	180300	291964091	1973	1973	1973	1973	0
55	20250102	180200	291964091	1973	1973	1973	1973	0
56	20250102	180100	291964091	1973	1973	1973	1973	0
57	20250102	180000	291964091	1973	1973	1973	1973	0
58	20250102	175900	291964091	1973	1973	1973	1973	0
59	20250102	175800	291964091	1973	1973	1973	1973	0
60	20250102	175700	291964091	1973	1973	1973	1973	0
61	20250102	175600	291964091	1973	1973	1973	1973	0
62	20250102	175500	291964091	1973	1973	1973	1973	3067
63	20250102	175400	291964091	1973	1973	1973	1973	0
64	20250102	175300	291964091	1973	1973	1973	1973	0
65	20250102	175200	291964091	1973	1973	1973	1973	0
66	20250102	175100	291964091	1973	1973	1973	1973	0
67	20250102	175000	291964091	1973	1973	1973	1973	0
68	20250102	174900	291964091	1973	1973	1973	1973	0
69	20250102	174800	291964091	1973	1973	1973	1973	0
70	20250102	174700	291964091	1973	1973	1973	1973	0
71	20250102	174600	291964091	1973	1973	1973	1973	0
72	20250102	174500	291964091	1973	1973	1973	1973	0
73	20250102	174400	291964091	1973	1973	1973	1973	0
74	20250102	174300	291964091	1973	1973	1973	1973	0
75	20250102	174200	291964091	1973	1973	1973	1973	0
76	20250102	174100	291964091	1973	1973	1973	1973	0
77	20250102	174000	291964091	1973	1973	1973	1973	0
78	20250102	173900	291964091	1973	1973	1973	1973	0
79	20250102	173800	291964091	1973	1973	1973	1973	0
80	20250102	173700	291964091	1973	1973	1973	1973	0
81	20250102	173600	291964091	1973	1973	1973	1973	0
82	20250102	173500	291964091	1973	1973	1973	1973	0
83	20250102	173400	291964091	1973	1973	1973	1973	0
84	20250102	173300	291964091	1973	1973	1973	1973	0
85	20250102	173200	291964091	1973	1973	1973	1973	0
86	20250102	173100	291964091	1973	1973	1973	1973	0
87	20250102	173000	291964091	1973	1973	1973	1973	0
88	20250102	172900	291964091	1973	1973	1973	1973	0
89	20250102	172800	291964091	1973	1973	1973	1973	0
90	20250102	172700	291964091	1973	1973	1973	1973	0
91	20250102	172600	291964091	1973	1973	1973	1973	0
92	20250102	172500	291964091	1973	1973	1973	1973	3067
93	20250102	172400	291964091	1973	1973	1973	1973	0
94	20250102	172300	291964091	1973	1973	1973	1973	0
95	20250102	172200	291964091	1973	1973	1973	1973	0
96	20250102	172100	291964091	1973	1973	1973	1973	0
97	20250102	172000	291964091	1973	1973	1973	1973	0
98	20250102	171900	291964091	1973	1973	1973	1973	0
99	20250102	171800	291964091	1973	1973	1973	1973	0
100	20250102	171700	291964091	1973	1973	1973	1973	0
101	20250102	171600	291964091	1973	1973	1973	1973	0
102	20250102	171500	291964091	1973	1973	1973	1973	0
103	20250102	171400	291964091	1973	1973	1973	1973	0
104	20250102	171300	291964091	1973	1973	1973	1973	0
105	20250102	171200	291964091	1973	1973	1973	1973	0
106	20250102	171100	291964091	1973	1973	1973	1973	0
107	20250102	171000	291964091	1973	1973	1973	1973	0
108	20250102	170900	291964091	1973	1973	1973	1973	0
109	20250102	170800	291964091	1973	1973	1973	1973	0
110	20250102	170700	291964091	1973	1973	1973	1973	0
111	20250102	170600	291964091	1973	1973	1973	1973	0
112	20250102	170500	291964091	1973	1973	1973	1973	0
113	20250102	170400	291964091	1973	1973	1973	1973	0
114	20250102	170300	291964091	1973	1973	1973	1973	0
115	20250102	170200	291964091	1973	1973	1973	1973	0
116	20250102	170100	291964091	1973	1973	1973	1973	0
117	20250102	170000	291964091	1973	1973	1973	1973	0
118	20250102	165900	291964091	1973	1973	1973	1973	0
119	20250102	165800	291964091	1973	1973	1973	1973	0
120	20250102	165700	291964091	1973	1973	1973	1973	0
121	20250102	165600	291964091	1973	1973	1973	1973	0
122	20250102	165500	291964091	1973	1973	1973	1973	3067
123	20250102	165400	291964091	1973	1973	1973	1973	0
124	20250102	165300	291964091	1973	1973	1973	1973	0
125	20250102	165200	291964091	1973	1973	1973	1973	0
126	20250102	165100	291964091	1973	1973	1973	1973	0
127	20250102	165000	291964091	1973	1973	1973	1973	0
128	20250102	164900	291964091	1973	1973	1973	1973	0
129	20250102	164800	291964091	1973	1973	1973	1973	0
130	20250102	164700	291964091	1973	1973	1973	1973	0
131	20250102	164600	291964091	1973	1973	1973	1973	0
132	20250102	164500	291964091	1973	1973	1973	1973	0
133	20250102	164400	291964091	1973	1973	1973	1973	0
134	20250102	164300	291964091	1973	1973	1973	1973	0
135	20250102	164200	291964091	1973	1973	1973	1973	0
136	20250102	164100	291964091	1973	1973	1973	1973	0
137	20250102	164000	291964091	1973	1973	1973	1973	0
138	20250102	163900	291964091	1973	1973	1973	1973	0
139	20250102	163800	291964091	1973	1973	1973	1973	0
140	20250102	163700	291964091	1973	1973	1973	1973	0
141	20250102	163600	291964091	1973	1973	1973	1973	0
142	20250102	163500	291964091	1973	1973	1973	1973	0
143	20250102	163400	291964091	1973	1973	1973	1973	0
144	20250102	163300	291964091	1973	1973	1973	1973	0
145	20250102	163200	291964091	1973	1973	1973	1973	0
146	20250102	163100	291964091	1973	1973	1973	1973	0
147	20250102	163000	291964091	1973	1973	1973	1973	0
148	20250102	162900	291964091	1973	1973	1973	1973	0
149	20250102	162800	291964091	1973	1973	1973	1973	0
150	20250102	162700	291964091	1973	1973	1973	1973	0
151	20250102	162600	291964091	1973	1973	1973	1973	0
152	20250102	162500	291964091	1973	1973	1973	1973	3067
153	20250102	162400	291964091	1973	1973	1973	1973	0
154	20250102	162300	291964091	1973	1973	1973	1973	0
155	20250102	162200	291964091	1973	1973	1973	1973	0
156	20250102	162100	291964091	1973	1973	1973	1973	0
157	20250102	162000	291964091	1973	1973	1973	1973	0
158	20250102	161900	291964091	1973	1973	1973	1973	0
159	20250102	161800	291964091	1973	1973	1973	1973	0
160	20250102	161700	291964091	1973	1973	1973	1973	0
161	20250102	161600	291964091	1973	1973	1973	1973	0
162	20250102	161500	291964091	1973	1973	1973	1973	0
163	20250102	161400	291964091	1973	1973	1973	1973	0
164	20250102	161300	291964091	1973	1973	1973	1973	0
165	20250102	161200	291964091	1973	1973	1973	1973	0
166	20250102	161100	291964091	1973	1973	1973	1973	0
167	20250102	161000	291964091	1973	1973	1973	1973	0
168	20250102	160900	291964091	1973	1973	1973	1973	0
169	20250102	160800	291964091	1973	1973	1973	1973	0
170	20250102	160700	291964091	1973	1973	1973	1973	0
171	20250102	160600	291964091	1973	1973	1973	1973	0
172	20250102	160500	291964091	1973	1973	1973	1973	0
173	20250102	160400	291964091	1973	1973	1973	1973	0
174	20250102	160300	291964091	1973	1973	1973	1973	0
175	20250102	160200	291964091	1973	1973	1973	1973	0
176	20250102	160100	291964091	1973	1973	1973	1973	0
177	20250102	160000	291964091	1973	1973	1973	1973	0
178	20250102	155900	291964091	1973	1973	1973	1973	0
179	20250102	155800	291964091	1973	1973	1973	1973	0
180	20250102	155700	291964091	1973	1973	1973	1973	0
181	20250102	155600	291964091	1973	1973	1973	1973	0
182	20250102	155500	291964091	1973	1973	1973	1973	3067
183	20250102	155400	291964091	1973	1973	1973	1973	0
184	20250102	155300	291964091	1973	1973	1973	1973	0
185	20250102	155200	291964091	1973	1973	1973	1973	0
186	20250102	155100	291964091	1973	1973	1973	1973	0
187	20250102	155000	291964091	1973	1973	1973	1973	0
188	20250102	154900	291964091	1973	1973	1973	1973	0
189	20250102	154800	291964091	1973	1973	1973	1973	0
190	20250102	154700	291964091	1973	1973	1973	1973	0
191	20250102	154600	291964091	1973	1973	1973	1973	0
192	20250102	154500	291964091	1973	1973	1973	1973	0
193	20250102	154400	291964091	1973	1973	1973	1973	0
194	20250102	154300	291964091	1973	1973	1973	1973	0
195	20250102	154200	291964091	1973	1973	1973	1973	0
196	20250102	154100	291964091	1973	1973	1973	1973	0
197	20250102	154000	291964091	1973	1973	1973	1973	0
198	20250102	153900	291964091	1973	1973	1973	1973	0
199	20250102	153800	291964091	1973	1973	1973	1973	0
200	20250102	153700	291964091	1973	1973	1973	1973	0
201	20250102	153600	291964091	1973	1973	1973	1973	0
202	20250102	153500	291964091	1973	1973	1973	1973	0
203	20250102	153400	291964091	1973	1973	1973	1973	0
204	20250102	153300	291964091	1973	1973	1973	1973	0
205	20250102	153200	291964091	1973	1973	1973	1973	0
206	20250102	153100	291964091	1973	1973	1973	1973	0
207	20250102	153000	291964091	1973	1973	1973	1973	3067
208	20250102	152900	285912900	1973	1973	1973	1973	0
209	20250102	152800	285912900	1973	1973	1973	1973	0
210	20250102	152700	285912900	1973	1973	1973	1973	0
211	20250102	152600	285912900	1973	1973	1973	1973	0
212	20250102	152500	285912900	1973	1973	1973	1973	0
213	20250102	152400	285912900	1973	1973	1973	1973	0
214	20250102	152300	285912900	1973	1973	1973	1973	0
215	20250102	152200	285912900	1973	1973	1973	1973	0
216	20250102	152100	285912900	1973	1973	1973	1973	0
217	20250102	152000	285912900	1973	1973	1973	1973	0
218	20250102	151900	285912900	1973	1965	1973	1964	5
219	20250102	151800	285903069	1974	1973	1974	1963	1882
220	20250102	151700	282194844	1964	1964	1964	1964	2
221	20250102	151600	282190916	1973	1964	1973	1962	2861
222	20250102	151500	276573683	1973	1964	1973	1963	259
223	20250102	151400	276064108	1964	1964	1964	1964	0
224	20250102	151300	276064108	1964	1966	1974	1964	8855
225	20250102	151200	258635973	1969	1965	1969	1965	5
226	20250102	151100	258626138	1965	1965	1965	1965	2
227	20250102	151000	258622208	1965	1965	1965	1965	3
228	20250102	150900	258616313	1965	1965	1965	1965	2
229	20250102	150800	258612383	1965	1965	1965	1965	1
230	20250102	150700	258610418	1966	1966	1966	1966	1016
231	20250102	150600	256612962	1966	1965	1966	1965	4
232	20250102	150500	256605099	1965	1970	1970	1965	609
233	20250102	150400	255407869	1970	1966	1970	1965	492
234	20250102	150300	254440587	1966	1966	1966	1966	6
235	20250102	150200	254428791	1966	1966	1966	1966	0
236	20250102	150100	254428791	1966	1966	1966	1966	5
237	20250102	150000	254418961	1966	1966	1966	1966	1123
238	20250102	145900	252211143	1966	1966	1966	1966	5
239	20250102	145800	252201313	1970	1970	1970	1970	0
240	20250102	145700	252201313	1970	1966	1970	1966	36
241	20250102	145600	252130401	1971	1971	1971	1971	4
242	20250102	145500	252122517	1966	1971	1971	1966	3
243	20250102	145400	252116614	1972	1972	1972	1972	0
244	20250102	145300	252116614	1972	1966	1972	1966	36
245	20250102	145200	252045634	1966	1966	1966	1966	2
246	20250102	145100	252041702	1966	1966	1966	1966	0
247	20250102	145000	252041702	1966	1966	1966	1966	3
248	20250102	144900	252035804	1967	1972	1973	1967	285
249	20250102	144800	251475007	1965	1965	1965	1965	2
250	20250102	144700	251471077	1965	1972	1973	1965	182
251	20250102	144600	251112270	1964	1964	1964	1964	4
252	20250102	144500	251104414	1972	1972	1972	1972	0
253	20250102	144400	251104414	1972	1973	1973	1964	46
254	20250102	144300	251013708	1963	1963	1963	1963	1
255	20250102	144200	251011745	1974	1968	1974	1968	1000
256	20250102	144100	249039672	1962	1962	1962	1962	103
257	20250102	144000	248837586	1968	1968	1968	1968	34
258	20250102	143900	248770674	1962	1960	1962	1960	2
259	20250102	143800	248766752	1960	1968	1968	1960	130
260	20250102	143700	248511856	1968	1968	1968	1968	0
261	20250102	143600	248511856	1968	1968	1968	1968	34
262	20250102	143500	248444944	1960	1970	1970	1960	2031
263	20250102	143400	244462327	1971	1971	1971	1971	20
264	20250102	143300	244422907	1971	1971	1971	1971	0
265	20250102	143200	244422907	1971	1969	1971	1969	2613
266	20250102	143100	239274799	1960	1960	1960	1960	0
267	20250102	143000	239274799	1960	1961	1961	1960	90
268	20250102	142900	239098311	1961	1961	1961	1961	0
269	20250102	142800	239098311	1961	1961	1961	1961	2
270	20250102	142700	239094389	1970	1970	1970	1970	34
271	20250102	142600	239027409	1960	1960	1960	1960	2
272	20250102	142500	239023489	1960	1960	1960	1960	2
273	20250102	142400	239019569	1970	1970	1970	1970	0
274	20250102	142300	239019569	1970	1966	1970	1966	34
275	20250102	142200	238952600	1960	1960	1960	1960	2
276	20250102	142100	238948680	1959	1966	1966	1959	3778
277	20250102	142000	231539376	1966	1967	1967	1966	59
278	20250102	141900	231423353	1968	1968	1968	1968	517
279	20250102	141800	230405897	1967	1967	1967	1967	0
280	20250102	141700	230405897	1967	1968	1969	1967	163
281	20250102	141600	230085079	1968	1969	1969	1968	130
282	20250102	141500	229829209	1970	1969	1971	1969	94
283	20250102	141400	229644001	1968	1968	1968	1967	180
284	20250102	141300	229289791	1965	1965	1965	1965	4
285	20250102	141200	229281931	1965	1965	1965	1965	10
286	20250102	141100	229262281	1964	1964	1964	1964	4
287	20250102	141000	229254425	1973	1964	1973	1964	38
288	20250102	140900	229179487	1964	1964	1964	1964	11
289	20250102	140800	229157883	1964	1964	1964	1964	2
290	20250102	140700	229153955	1974	1973	1974	1973	70
291	20250102	140600	229015805	1971	1967	1971	1967	2939
292	20250102	140500	223231415	1966	1967	1967	1966	146
293	20250102	140400	222944309	1966	1966	1966	1966	10
294	20250102	140300	222924649	1966	1968	1968	1965	565
295	20250102	140200	221812933	1968	1973	1973	1968	48
296	20250102	140100	221718299	1968	1975	1975	1968	1037
297	20250102	140000	219675964	1970	1974	1974	1970	198
298	20250102	135900	219285140	1972	1972	1972	1972	1
299	20250102	135800	219283168	1972	1970	1975	1970	1023
300	20250102	135700	217263671	1970	1967	1970	1967	604
301	20250102	135600	216074863	1967	1964	1967	1964	1759
302	20250102	135500	212617378	1964	1964	1964	1964	39
303	20250102	135400	212540782	1964	1964	1964	1964	194
304	20250102	135300	212159766	1964	1963	1964	1963	34
305	20250102	135200	212092992	1957	1964	1964	1957	139
306	20250102	135100	211820003	1963	1963	1963	1963	203
307	20250102	135000	211421514	1964	1964	1964	1964	203
308	20250102	134900	211022822	1964	1963	1964	1963	40
309	20250102	134800	210944264	1956	1956	1956	1956	0
310	20250102	134700	210944264	1956	1956	1956	1956	540
311	20250102	134600	209888024	1963	1963	1963	1963	560
312	20250102	134500	208788744	1963	1962	1963	1962	35
313	20250102	134400	208720061	1962	1961	1962	1961	353
314	20250102	134300	208027791	1960	1961	1961	1960	2079
315	20250102	134200	203952488	1962	1962	1962	1962	573
316	20250102	134100	202828262	1962	1962	1962	1962	0
317	20250102	134000	202828262	1962	1962	1962	1962	34
318	20250102	133900	202761554	1962	1962	1962	1962	1
319	20250102	133800	202759592	1962	1958	1963	1958	3197
320	20250102	133700	196491306	1958	1958	1958	1958	0
321	20250102	133600	196491306	1958	1957	1959	1957	269
322	20250102	133500	195964619	1955	1957	1957	1955	462
323	20250102	133400	195060491	1957	1958	1958	1957	84
324	20250102	133300	194896099	1957	1956	1957	1956	138
325	20250102	133200	194626097	1956	1956	1956	1956	34
326	20250102	133100	194559593	1955	1955	1955	1955	13
327	20250102	133000	194534178	1955	1955	1955	1955	0
328	20250102	132900	194534178	1955	1956	1956	1955	686
329	20250102	132800	193192851	1958	1958	1958	1958	34
330	20250102	132700	193126279	1956	1956	1956	1956	3
331	20250102	132600	193120411	1958	1958	1958	1958	30
332	20250102	132500	193061671	1959	1960	1960	1959	175
333	20250102	132400	192718844	1959	1959	1960	1959	223
334	20250102	132300	192281986	1959	1959	1959	1959	35
335	20250102	132200	192213421	1959	1957	1959	1956	686
336	20250102	132100	190870273	1957	1957	1957	1957	180
337	20250102	132000	190518013	1957	1955	1957	1955	1019
338	20250102	131900	188524719	1956	1954	1956	1954	1612
339	20250102	131800	185374300	1953	1953	1953	1953	102
340	20250102	131700	185175094	1953	1953	1953	1953	0
341	20250102	131600	185175094	1953	1954	1954	1953	6
342	20250102	131500	185163374	1952	1953	1953	1952	2114
343	20250102	131400	181034790	1952	1952	1952	1952	878
344	20250102	131300	179320934	1952	1952	1952	1952	0
345	20250102	131200	179320934	1952	1952	1953	1952	4331
346	20250102	131100	170862686	1953	1953	1953	1953	40
347	20250102	131000	170784566	1952	1951	1952	1951	685
348	20250102	130900	169448121	1950	1950	1950	1950	0
349	20250102	130800	169448121	1950	1950	1950	1950	0
350	20250102	130700	169448121	1950	1950	1950	1950	834
351	20250102	130600	167821821	1950	1950	1950	1950	35
352	20250102	130500	167753571	1950	1950	1950	1950	0
353	20250102	130400	167753571	1950	1950	1950	1950	1
354	20250102	130300	167751621	1949	1949	1949	1949	130
355	20250102	130200	167498251	1949	1946	1949	1946	7709
356	20250102	130100	152489107	1946	1946	1946	1946	0
357	20250102	130000	152489107	1946	1946	1946	1946	0
358	20250102	125900	152489107	1946	1946	1946	1946	0
359	20250102	125800	152489107	1946	1946	1946	1946	38
360	20250102	125700	152415159	1946	1946	1946	1946	42
361	20250102	125600	152333427	1946	1946	1946	1946	566
362	20250102	125500	151231991	1945	1943	1945	1943	867
363	20250102	125400	149545841	1943	1943	1943	1943	0
364	20250102	125300	149545841	1943	1937	1943	1937	37
365	20250102	125200	149473962	1943	1943	1943	1943	0
366	20250102	125100	149473962	1943	1943	1943	1943	0
367	20250102	125000	149473962	1943	1940	1943	1936	3134
368	20250102	124900	143400013	1943	1943	1943	1943	35
369	20250102	124800	143332008	1943	1943	1943	1943	0
370	20250102	124700	143332008	1943	1943	1943	1943	525
371	20250102	124600	142311933	1940	1940	1940	1940	910
372	20250102	124500	140546533	1944	1944	1944	1944	35
373	20250102	124400	140478493	1940	1941	1944	1940	303
374	20250102	124300	139890060	1941	1941	1941	1941	420
375	20250102	124200	139074840	1941	1941	1941	1941	0
376	20250102	124100	139074840	1941	1943	1945	1941	156
377	20250102	124000	138771761	1941	1941	1941	1941	0
378	20250102	123900	138771761	1941	1941	1941	1941	0
379	20250102	123800	138771761	1941	1941	1941	1941	5
380	20250102	123700	138762056	1941	1941	1941	1941	10
381	20250102	123600	138742646	1943	1943	1943	1943	35
382	20250102	123500	138674641	1941	1941	1941	1941	0
383	20250102	123400	138674641	1941	1941	1941	1941	1
384	20250102	123300	138672700	1941	1941	1941	1941	4
385	20250102	123200	138664936	1943	1941	1943	1941	41
386	20250102	123100	138585285	1941	1942	1942	1941	40
387	20250102	123000	138507635	1942	1942	1942	1942	0
388	20250102	122900	138507635	1942	1942	1942	1942	187
389	20250102	122800	138144481	1942	1942	1942	1942	35
390	20250102	122700	138076511	1942	1942	1942	1942	0
391	20250102	122600	138076511	1942	1942	1942	1942	96
392	20250102	122500	137890079	1941	1941	1941	1941	5
393	20250102	122400	137880374	1942	1942	1942	1942	39
394	20250102	122300	137804636	1941	1941	1941	1941	0
395	20250102	122200	137804636	1941	1941	1941	1941	5
396	20250102	122100	137794931	1941	1941	1941	1941	0
397	20250102	122000	137794931	1941	1939	1941	1939	403
398	20250102	121900	137013247	1939	1938	1939	1938	35
399	20250102	121800	136945404	1937	1937	1937	1937	0
400	20250102	121700	136945404	1937	1937	1937	1937	2
401	20250102	121600	136941530	1938	1938	1938	1938	0
402	20250102	121500	136941530	1938	1938	1938	1938	185
403	20250102	121400	136583000	1938	1938	1938	1938	1
404	20250102	121300	136581062	1938	1938	1938	1938	101
405	20250102	121200	136385324	1939	1939	1939	1939	1
406	20250102	121100	136383385	1939	1938	1939	1938	37
407	20250102	121000	136311643	1938	1938	1938	1938	330
408	20250102	120900	135672103	1939	1939	1939	1939	0
409	20250102	120800	135672103	1939	1939	1939	1939	22
410	20250102	120700	135629445	1942	1942	1942	1942	35
411	20250102	120600	135561475	1937	1937	1937	1937	0
412	20250102	120500	135561475	1937	1940	1940	1937	1213
413	20250102	120400	133209297	1941	1941	1941	1941	0
414	20250102	120300	133209297	1941	1943	1943	1941	16
415	20250102	120200	133178218	1943	1943	1943	1943	35
416	20250102	120100	133110213	1943	1944	1944	1943	6
417	20250102	120000	133098552	1945	1945	1945	1945	3
418	20250102	115900	133092717	1945	1945	1945	1945	0
419	20250102	115800	133092717	1945	1944	1945	1944	45
420	20250102	115700	133005212	1944	1944	1944	1944	0
421	20250102	115600	133005212	1944	1944	1944	1944	0
422	20250102	115500	133005212	1944	1944	1944	1944	0
423	20250102	115400	133005212	1944	1944	1944	1944	36
424	20250102	115300	132935228	1942	1943	1943	1942	30
425	20250102	115200	132876966	1945	1945	1945	1945	0
426	20250102	115100	132876966	1945	1945	1945	1945	15
427	20250102	115000	132847791	1945	1945	1945	1945	35
428	20250102	114900	132779716	1942	1942	1942	1942	0
429	20250102	114800	132779716	1942	1942	1942	1942	7
430	20250102	114700	132766122	1942	1942	1942	1942	1476
431	20250102	114600	129899730	1945	1945	1945	1945	19
432	20250102	114500	129862775	1945	1945	1945	1945	117
433	20250102	114400	129635210	1945	1943	1945	1943	626
434	20250102	114300	128418624	1943	1943	1943	1942	538
435	20250102	114200	127373299	1943	1942	1943	1942	1837
436	20250102	114100	123805764	1942	1942	1942	1942	0
437	20250102	114000	123805764	1942	1942	1942	1942	11
438	20250102	113900	123784402	1943	1943	1943	1943	1
439	20250102	113800	123782459	1942	1942	1942	1942	376
440	20250102	113700	123052267	1941	1941	1941	1941	0
441	20250102	113600	123052267	1941	1941	1941	1941	0
442	20250102	113500	123052267	1941	1941	1941	1941	0
443	20250102	113400	123052267	1941	1941	1941	1941	30
444	20250102	113300	122994037	1941	1937	1941	1937	609
445	20250102	113200	121811976	1936	1936	1936	1936	397
446	20250102	113100	121043384	1942	1942	1942	1942	0
447	20250102	113000	121043384	1942	1942	1942	1942	0
448	20250102	112900	121043384	1942	1942	1942	1942	77
449	20250102	112800	120893850	1942	1942	1942	1942	72
450	20250102	112700	120754026	1941	1941	1941	1941	0
451	20250102	112600	120754026	1941	1941	1941	1941	0
452	20250102	112500	120754026	1941	1941	1941	1941	0
453	20250102	112400	120754026	1941	1942	1942	1941	56
454	20250102	112300	120645278	1942	1942	1942	1942	50
455	20250102	112200	120548178	1943	1943	1943	1943	0
456	20250102	112100	120548178	1943	1943	1943	1943	0
457	20250102	112000	120548178	1943	1943	1943	1943	0
458	20250102	111900	120548178	1943	1943	1943	1943	100
459	20250102	111800	120353878	1943	1943	1943	1943	525
460	20250102	111700	119333803	1943	1940	1943	1940	100
461	20250102	111600	119139692	1940	1940	1940	1940	500
462	20250102	111500	118169692	1940	1939	1940	1939	312
463	20250102	111400	117564696	1931	1940	1940	1931	2832
464	20250102	111300	112085732	1940	1940	1940	1940	0
465	20250102	111200	112085732	1940	1940	1940	1940	12
466	20250102	111100	112062452	1937	1937	1937	1937	0
467	20250102	111000	112062452	1937	1937	1937	1937	140
468	20250102	110900	111791272	1938	1939	1939	1938	219
469	20250102	110800	111366632	1937	1937	1937	1937	0
470	20250102	110700	111366632	1937	1937	1937	1937	0
471	20250102	110600	111366632	1937	1937	1937	1937	550
472	20250102	110500	110301282	1938	1938	1938	1938	0
473	20250102	110400	110301282	1938	1938	1938	1938	22
474	20250102	110300	110258646	1938	1938	1938	1938	0
475	20250102	110200	110258646	1938	1939	1939	1938	1740
476	20250102	110100	106885206	1939	1939	1939	1939	0
477	20250102	110000	106885206	1939	1948	1948	1939	2401
478	20250102	105900	102225681	1942	1946	1947	1942	1050
479	20250102	105800	100184121	1947	1947	1947	1947	0
480	20250102	105700	100184121	1947	1947	1947	1947	0
481	20250102	105600	100184121	1947	1947	1947	1947	0
482	20250102	105500	100184121	1947	1942	1947	1942	243
483	20250102	105400	99711505	1942	1942	1942	1942	0
484	20250102	105300	99711505	1942	1942	1942	1942	0
485	20250102	105200	99711505	1942	1942	1942	1942	179
486	20250102	105100	99363887	1942	1942	1942	1942	0
487	20250102	105000	99363887	1942	1943	1943	1942	500
488	20250102	104900	98392882	1942	1942	1942	1942	0
489	20250102	104800	98392882	1942	1943	1943	1942	668
490	20250102	104700	97095163	1951	1948	1951	1944	160
491	20250102	104600	96783823	1952	1951	1952	1951	1628
492	20250102	104500	93607091	1951	1952	1952	1951	464
493	20250102	104400	92701644	1952	1942	1952	1942	263
494	20250102	104300	92188458	1953	1953	1953	1953	0
495	20250102	104200	92188458	1953	1951	1953	1943	111
496	20250102	104100	91972678	1951	1948	1951	1948	154
497	20250102	104000	91672273	1948	1948	1948	1948	5
498	20250102	103900	91662533	1948	1948	1948	1948	56
499	20250102	103800	91553445	1948	1947	1948	1947	500
500	20250102	103700	90579676	1945	1945	1945	1945	600
501	20250102	103600	89412676	1948	1947	1948	1947	5
502	20250102	103500	89402940	1948	1948	1948	1948	174
503	20250102	103400	89063988	1953	1953	1953	1953	0
504	20250102	103300	89063988	1953	1953	1953	1953	0
505	20250102	103200	89063988	1953	1953	1953	1953	2
506	20250102	103100	89060082	1948	1948	1948	1948	36
507	20250102	103000	88989954	1948	1948	1948	1948	80
508	20250102	102900	88834114	1953	1952	1953	1952	100
509	20250102	102800	88638824	1948	1948	1948	1948	0
510	20250102	102700	88638824	1948	1950	1950	1948	1923
511	20250102	102600	84890074	1950	1952	1952	1950	396
512	20250102	102500	84117868	1952	1950	1952	1950	598
513	20250102	102400	82951738	1950	1950	1950	1950	77
514	20250102	102300	82801588	1950	1951	1953	1950	1397
515	20250102	102200	80075804	1953	1950	1953	1950	1973
516	20250102	102100	76227969	1950	1950	1950	1950	223
517	20250102	102000	75793119	1950	1950	1950	1950	0
518	20250102	101900	75793119	1950	1950	1950	1950	4
519	20250102	101800	75785319	1950	1950	1950	1950	1
520	20250102	101700	75783369	1952	1950	1952	1950	998
521	20250102	101600	73836979	1950	1949	1950	1949	698
522	20250102	101500	72476017	1949	1947	1949	1947	757
523	20250102	101400	71002024	1944	1944	1946	1944	1437
524	20250102	101300	68208122	1943	1940	1943	1940	2328
525	20250102	101200	63689199	1939	1939	1939	1939	800
526	20250102	101100	62137999	1936	1935	1936	1935	1459
527	20250102	101000	59314187	1935	1935	1935	1935	30
528	20250102	100900	59256137	1936	1927	1936	1927	11577
529	20250102	100800	36935610	1928	1929	1929	1928	1262
530	20250102	100700	34502011	1928	1928	1928	1928	0
531	20250102	100600	34502011	1928	1928	1928	1928	298
532	20250102	100500	33927467	1928	1928	1928	1928	3
533	20250102	100400	33921683	1942	1942	1942	1942	5
534	20250102	100300	33911973	1942	1942	1942	1942	1
535	20250102	100200	33910031	1943	1943	1943	1943	1815
536	20250102	100100	30383486	1946	1946	1946	1946	0
537	20250102	100000	30383486	1946	1915	1946	1915	15788