KissMeData/180400/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203300	948367521	1930	1930	1930	1930	5767
3	20250115	203200	948367521	1930	1930	1930	1930	0
4	20250115	203100	948367521	1930	1930	1930	1930	0
5	20250115	203000	948367521	1930	1930	1930	1930	0
6	20250115	202900	948367521	1930	1930	1930	1930	0
7	20250115	202800	948367521	1930	1930	1930	1930	0
8	20250115	202700	948367521	1930	1930	1930	1930	0
9	20250115	202600	948367521	1930	1930	1930	1930	0
10	20250115	202500	948367521	1930	1930	1930	1930	0
11	20250115	202400	948367521	1930	1930	1930	1930	0
12	20250115	202300	948367521	1930	1930	1930	1930	0
13	20250115	202200	948367521	1930	1930	1930	1930	0
14	20250115	202100	948367521	1930	1930	1930	1930	0
15	20250115	202000	948367521	1930	1930	1930	1930	0
16	20250115	201900	948367521	1930	1930	1930	1930	0
17	20250115	201800	948367521	1930	1930	1930	1930	0
18	20250115	201700	948367521	1930	1930	1930	1930	0
19	20250115	201600	948367521	1930	1930	1930	1930	0
20	20250115	201500	948367521	1930	1930	1930	1930	0
21	20250115	201400	948367521	1930	1930	1930	1930	0
22	20250115	201300	948367521	1930	1930	1930	1930	0
23	20250115	201200	948367521	1930	1930	1930	1930	0
24	20250115	201100	948367521	1930	1930	1930	1930	0
25	20250115	201000	948367521	1930	1930	1930	1930	0
26	20250115	200900	948367521	1930	1930	1930	1930	0
27	20250115	200800	948367521	1930	1930	1930	1930	0
28	20250115	200700	948367521	1930	1930	1930	1930	0
29	20250115	200600	948367521	1930	1930	1930	1930	0
30	20250115	200500	948367521	1930	1930	1930	1930	0
31	20250115	200400	948367521	1930	1930	1930	1930	0
32	20250115	200300	948367521	1930	1930	1930	1930	5767
33	20250115	200200	948367521	1930	1930	1930	1930	0
34	20250115	200100	948367521	1930	1930	1930	1930	0
35	20250115	200000	948367521	1930	1930	1930	1930	0
36	20250115	195900	948367521	1930	1930	1930	1930	0
37	20250115	195800	948367521	1930	1930	1930	1930	0
38	20250115	195700	948367521	1930	1930	1930	1930	0
39	20250115	195600	948367521	1930	1930	1930	1930	0
40	20250115	195500	948367521	1930	1930	1930	1930	0
41	20250115	195400	948367521	1930	1930	1930	1930	0
42	20250115	195300	948367521	1930	1930	1930	1930	0
43	20250115	195200	948367521	1930	1930	1930	1930	0
44	20250115	195100	948367521	1930	1930	1930	1930	0
45	20250115	195000	948367521	1930	1930	1930	1930	0
46	20250115	194900	948367521	1930	1930	1930	1930	0
47	20250115	194800	948367521	1930	1930	1930	1930	0
48	20250115	194700	948367521	1930	1930	1930	1930	0
49	20250115	194600	948367521	1930	1930	1930	1930	0
50	20250115	194500	948367521	1930	1930	1930	1930	0
51	20250115	194400	948367521	1930	1930	1930	1930	0
52	20250115	194300	948367521	1930	1930	1930	1930	0
53	20250115	194200	948367521	1930	1930	1930	1930	0
54	20250115	194100	948367521	1930	1930	1930	1930	0
55	20250115	194000	948367521	1930	1930	1930	1930	0
56	20250115	193900	948367521	1930	1930	1930	1930	0
57	20250115	193800	948367521	1930	1930	1930	1930	0
58	20250115	193700	948367521	1930	1930	1930	1930	0
59	20250115	193600	948367521	1930	1930	1930	1930	0
60	20250115	193500	948367521	1930	1930	1930	1930	0
61	20250115	193400	948367521	1930	1930	1930	1930	0
62	20250115	193300	948367521	1930	1930	1930	1930	5767
63	20250115	193200	948367521	1930	1930	1930	1930	0
64	20250115	193100	948367521	1930	1930	1930	1930	0
65	20250115	193000	948367521	1930	1930	1930	1930	0
66	20250115	192900	948367521	1930	1930	1930	1930	0
67	20250115	192800	948367521	1930	1930	1930	1930	0
68	20250115	192700	948367521	1930	1930	1930	1930	0
69	20250115	192600	948367521	1930	1930	1930	1930	0
70	20250115	192500	948367521	1930	1930	1930	1930	0
71	20250115	192400	948367521	1930	1930	1930	1930	0
72	20250115	192300	948367521	1930	1930	1930	1930	0
73	20250115	192200	948367521	1930	1930	1930	1930	0
74	20250115	192100	948367521	1930	1930	1930	1930	0
75	20250115	192000	948367521	1930	1930	1930	1930	0
76	20250115	191900	948367521	1930	1930	1930	1930	0
77	20250115	191800	948367521	1930	1930	1930	1930	0
78	20250115	191700	948367521	1930	1930	1930	1930	0
79	20250115	191600	948367521	1930	1930	1930	1930	0
80	20250115	191500	948367521	1930	1930	1930	1930	0
81	20250115	191400	948367521	1930	1930	1930	1930	0
82	20250115	191300	948367521	1930	1930	1930	1930	0
83	20250115	191200	948367521	1930	1930	1930	1930	0
84	20250115	191100	948367521	1930	1930	1930	1930	0
85	20250115	191000	948367521	1930	1930	1930	1930	0
86	20250115	190900	948367521	1930	1930	1930	1930	0
87	20250115	190800	948367521	1930	1930	1930	1930	0
88	20250115	190700	948367521	1930	1930	1930	1930	0
89	20250115	190600	948367521	1930	1930	1930	1930	0
90	20250115	190500	948367521	1930	1930	1930	1930	0
91	20250115	190400	948367521	1930	1930	1930	1930	0
92	20250115	190300	948367521	1930	1930	1930	1930	5767
93	20250115	190200	948367521	1930	1930	1930	1930	0
94	20250115	190100	948367521	1930	1930	1930	1930	0
95	20250115	190000	948367521	1930	1930	1930	1930	0
96	20250115	185900	948367521	1930	1930	1930	1930	0
97	20250115	185800	948367521	1930	1930	1930	1930	0
98	20250115	185700	948367521	1930	1930	1930	1930	0
99	20250115	185600	948367521	1930	1930	1930	1930	0
100	20250115	185500	948367521	1930	1930	1930	1930	0
101	20250115	185400	948367521	1930	1930	1930	1930	0
102	20250115	185300	948367521	1930	1930	1930	1930	0
103	20250115	185200	948367521	1930	1930	1930	1930	0
104	20250115	185100	948367521	1930	1930	1930	1930	0
105	20250115	185000	948367521	1930	1930	1930	1930	0
106	20250115	184900	948367521	1930	1930	1930	1930	0
107	20250115	184800	948367521	1930	1930	1930	1930	0
108	20250115	184700	948367521	1930	1930	1930	1930	0
109	20250115	184600	948367521	1930	1930	1930	1930	0
110	20250115	184500	948367521	1930	1930	1930	1930	0
111	20250115	184400	948367521	1930	1930	1930	1930	0
112	20250115	184300	948367521	1930	1930	1930	1930	0
113	20250115	184200	948367521	1930	1930	1930	1930	0
114	20250115	184100	948367521	1930	1930	1930	1930	0
115	20250115	184000	948367521	1930	1930	1930	1930	0
116	20250115	183900	948367521	1930	1930	1930	1930	0
117	20250115	183800	948367521	1930	1930	1930	1930	0
118	20250115	183700	948367521	1930	1930	1930	1930	0
119	20250115	183600	948367521	1930	1930	1930	1930	0
120	20250115	183500	948367521	1930	1930	1930	1930	0
121	20250115	183400	948367521	1930	1930	1930	1930	0
122	20250115	183300	948367521	1930	1930	1930	1930	5767
123	20250115	183200	948367521	1930	1930	1930	1930	0
124	20250115	183100	948367521	1930	1930	1930	1930	0
125	20250115	183000	948367521	1930	1930	1930	1930	0
126	20250115	182900	948367521	1930	1930	1930	1930	0
127	20250115	182800	948367521	1930	1930	1930	1930	0
128	20250115	182700	948367521	1930	1930	1930	1930	0
129	20250115	182600	948367521	1930	1930	1930	1930	0
130	20250115	182500	948367521	1930	1930	1930	1930	0
131	20250115	182400	948367521	1930	1930	1930	1930	0
132	20250115	182300	948367521	1930	1930	1930	1930	0
133	20250115	182200	948367521	1930	1930	1930	1930	0
134	20250115	182100	948367521	1930	1930	1930	1930	0
135	20250115	182000	948367521	1930	1930	1930	1930	0
136	20250115	181900	948367521	1930	1930	1930	1930	0
137	20250115	181800	948367521	1930	1930	1930	1930	0
138	20250115	181700	948367521	1930	1930	1930	1930	0
139	20250115	181600	948367521	1930	1930	1930	1930	0
140	20250115	181500	948367521	1930	1930	1930	1930	0
141	20250115	181400	948367521	1930	1930	1930	1930	0
142	20250115	181300	948367521	1930	1930	1930	1930	0
143	20250115	181200	948367521	1930	1930	1930	1930	0
144	20250115	181100	948367521	1930	1930	1930	1930	0
145	20250115	181000	948367521	1930	1930	1930	1930	0
146	20250115	180900	948367521	1930	1930	1930	1930	0
147	20250115	180800	948367521	1930	1930	1930	1930	0
148	20250115	180700	948367521	1930	1930	1930	1930	0
149	20250115	180600	948367521	1930	1930	1930	1930	0
150	20250115	180500	948367521	1930	1930	1930	1930	0
151	20250115	180400	948367521	1930	1930	1930	1930	0
152	20250115	180300	948367521	1930	1930	1930	1930	5767
153	20250115	180200	948367521	1930	1930	1930	1930	0
154	20250115	180100	948367521	1930	1930	1930	1930	0
155	20250115	180000	948367521	1930	1930	1930	1930	0
156	20250115	175900	948367521	1930	1930	1930	1930	0
157	20250115	175800	948367521	1930	1930	1930	1930	0
158	20250115	175700	948367521	1930	1930	1930	1930	0
159	20250115	175600	948367521	1930	1930	1930	1930	0
160	20250115	175500	948367521	1930	1930	1930	1930	0
161	20250115	175400	948367521	1930	1930	1930	1930	0
162	20250115	175300	948367521	1930	1930	1930	1930	0
163	20250115	175200	948367521	1930	1930	1930	1930	0
164	20250115	175100	948367521	1930	1930	1930	1930	0
165	20250115	175000	948367521	1930	1930	1930	1930	0
166	20250115	174900	948367521	1930	1930	1930	1930	0
167	20250115	174800	948367521	1930	1930	1930	1930	0
168	20250115	174700	948367521	1930	1930	1930	1930	0
169	20250115	174600	948367521	1930	1930	1930	1930	0
170	20250115	174500	948367521	1930	1930	1930	1930	0
171	20250115	174400	948367521	1930	1930	1930	1930	0
172	20250115	174300	948367521	1930	1930	1930	1930	0
173	20250115	174200	948367521	1930	1930	1930	1930	0
174	20250115	174100	948367521	1930	1930	1930	1930	0
175	20250115	174000	948367521	1930	1930	1930	1930	0
176	20250115	173900	948367521	1930	1930	1930	1930	0
177	20250115	173800	948367521	1930	1930	1930	1930	0
178	20250115	173700	948367521	1930	1930	1930	1930	0
179	20250115	173600	948367521	1930	1930	1930	1930	0
180	20250115	173500	948367521	1930	1930	1930	1930	0
181	20250115	173400	948367521	1930	1930	1930	1930	0
182	20250115	173300	948367521	1930	1930	1930	1930	5767
183	20250115	173200	948367521	1930	1930	1930	1930	0
184	20250115	173100	948367521	1930	1930	1930	1930	0
185	20250115	173000	948367521	1930	1930	1930	1930	0
186	20250115	172900	948367521	1930	1930	1930	1930	0
187	20250115	172800	948367521	1930	1930	1930	1930	0
188	20250115	172700	948367521	1930	1930	1930	1930	0
189	20250115	172600	948367521	1930	1930	1930	1930	0
190	20250115	172500	948367521	1930	1930	1930	1930	0
191	20250115	172400	948367521	1930	1930	1930	1930	0
192	20250115	172300	948367521	1930	1930	1930	1930	0
193	20250115	172200	948367521	1930	1930	1930	1930	0
194	20250115	172100	948367521	1930	1930	1930	1930	0
195	20250115	172000	948367521	1930	1930	1930	1930	0
196	20250115	171900	948367521	1930	1930	1930	1930	0
197	20250115	171800	948367521	1930	1930	1930	1930	0
198	20250115	171700	948367521	1930	1930	1930	1930	0
199	20250115	171600	948367521	1930	1930	1930	1930	0
200	20250115	171500	948367521	1930	1930	1930	1930	0
201	20250115	171400	948367521	1930	1930	1930	1930	0
202	20250115	171300	948367521	1930	1930	1930	1930	0
203	20250115	171200	948367521	1930	1930	1930	1930	0
204	20250115	171100	948367521	1930	1930	1930	1930	0
205	20250115	171000	948367521	1930	1930	1930	1930	0
206	20250115	170900	948367521	1930	1930	1930	1930	0
207	20250115	170800	948367521	1930	1930	1930	1930	0
208	20250115	170700	948367521	1930	1930	1930	1930	0
209	20250115	170600	948367521	1930	1930	1930	1930	0
210	20250115	170500	948367521	1930	1930	1930	1930	0
211	20250115	170400	948367521	1930	1930	1930	1930	0
212	20250115	170300	948367521	1930	1930	1930	1930	5767
213	20250115	170200	948367521	1930	1930	1930	1930	0
214	20250115	170100	948367521	1930	1930	1930	1930	0
215	20250115	170000	948367521	1930	1930	1930	1930	0
216	20250115	165900	948367521	1930	1930	1930	1930	0
217	20250115	165800	948367521	1930	1930	1930	1930	0
218	20250115	165700	948367521	1930	1930	1930	1930	0
219	20250115	165600	948367521	1930	1930	1930	1930	0
220	20250115	165500	948367521	1930	1930	1930	1930	0
221	20250115	165400	948367521	1930	1930	1930	1930	0
222	20250115	165300	948367521	1930	1930	1930	1930	0
223	20250115	165200	948367521	1930	1930	1930	1930	0
224	20250115	165100	948367521	1930	1930	1930	1930	0
225	20250115	165000	948367521	1930	1930	1930	1930	0
226	20250115	164900	948367521	1930	1930	1930	1930	0
227	20250115	164800	948367521	1930	1930	1930	1930	0
228	20250115	164700	948367521	1930	1930	1930	1930	0
229	20250115	164600	948367521	1930	1930	1930	1930	0
230	20250115	164500	948367521	1930	1930	1930	1930	0
231	20250115	164400	948367521	1930	1930	1930	1930	0
232	20250115	164300	948367521	1930	1930	1930	1930	0
233	20250115	164200	948367521	1930	1930	1930	1930	0
234	20250115	164100	948367521	1930	1930	1930	1930	0
235	20250115	164000	948367521	1930	1930	1930	1930	0
236	20250115	163900	948367521	1930	1930	1930	1930	0
237	20250115	163800	948367521	1930	1930	1930	1930	0
238	20250115	163700	948367521	1930	1930	1930	1930	0
239	20250115	163600	948367521	1930	1930	1930	1930	0
240	20250115	163500	948367521	1930	1930	1930	1930	0
241	20250115	163400	948367521	1930	1930	1930	1930	0
242	20250115	163300	948367521	1930	1930	1930	1930	5767
243	20250115	163200	948367521	1930	1930	1930	1930	0
244	20250115	163100	948367521	1930	1930	1930	1930	0
245	20250115	163000	948367521	1930	1930	1930	1930	0
246	20250115	162900	948367521	1930	1930	1930	1930	0
247	20250115	162800	948367521	1930	1930	1930	1930	0
248	20250115	162700	948367521	1930	1930	1930	1930	0
249	20250115	162600	948367521	1930	1930	1930	1930	0
250	20250115	162500	948367521	1930	1930	1930	1930	0
251	20250115	162400	948367521	1930	1930	1930	1930	0
252	20250115	162300	948367521	1930	1930	1930	1930	0
253	20250115	162200	948367521	1930	1930	1930	1930	0
254	20250115	162100	948367521	1930	1930	1930	1930	0
255	20250115	162000	948367521	1930	1930	1930	1930	0
256	20250115	161900	948367521	1930	1930	1930	1930	0
257	20250115	161800	948367521	1930	1930	1930	1930	0
258	20250115	161700	948367521	1930	1930	1930	1930	0
259	20250115	161600	948367521	1930	1930	1930	1930	0
260	20250115	161500	948367521	1930	1930	1930	1930	0
261	20250115	161400	948367521	1930	1930	1930	1930	0
262	20250115	161300	948367521	1930	1930	1930	1930	0
263	20250115	161200	948367521	1930	1930	1930	1930	0
264	20250115	161100	948367521	1930	1930	1930	1930	0
265	20250115	161000	948367521	1930	1930	1930	1930	0
266	20250115	160900	948367521	1930	1930	1930	1930	0
267	20250115	160800	948367521	1930	1930	1930	1930	0
268	20250115	160700	948367521	1930	1930	1930	1930	0
269	20250115	160600	948367521	1930	1930	1930	1930	0
270	20250115	160500	948367521	1930	1930	1930	1930	0
271	20250115	160400	948367521	1930	1930	1930	1930	0
272	20250115	160300	948367521	1930	1930	1930	1930	5767
273	20250115	160200	948367521	1930	1930	1930	1930	0
274	20250115	160100	948367521	1930	1930	1930	1930	0
275	20250115	160000	948367521	1930	1930	1930	1930	0
276	20250115	155900	948367521	1930	1930	1930	1930	0
277	20250115	155800	948367521	1930	1930	1930	1930	0
278	20250115	155700	948367521	1930	1930	1930	1930	0
279	20250115	155600	948367521	1930	1930	1930	1930	0
280	20250115	155500	948367521	1930	1930	1930	1930	0
281	20250115	155400	948367521	1930	1930	1930	1930	0
282	20250115	155300	948367521	1930	1930	1930	1930	0
283	20250115	155200	948367521	1930	1930	1930	1930	0
284	20250115	155100	948367521	1930	1930	1930	1930	0
285	20250115	155000	948367521	1930	1930	1930	1930	0
286	20250115	154900	948367521	1930	1930	1930	1930	0
287	20250115	154800	948367521	1930	1930	1930	1930	0
288	20250115	154700	948367521	1930	1930	1930	1930	0
289	20250115	154600	948367521	1930	1930	1930	1930	0
290	20250115	154500	948367521	1930	1930	1930	1930	0
291	20250115	154400	948367521	1930	1930	1930	1930	0
292	20250115	154300	948367521	1930	1930	1930	1930	0
293	20250115	154200	948367521	1930	1930	1930	1930	0
294	20250115	154100	948367521	1930	1930	1930	1930	0
295	20250115	154000	948367521	1930	1930	1930	1930	0
296	20250115	153900	948367521	1930	1930	1930	1930	0
297	20250115	153800	948367521	1930	1930	1930	1930	0
298	20250115	153700	948367521	1930	1930	1930	1930	0
299	20250115	153600	948367521	1930	1930	1930	1930	0
300	20250115	153500	948367521	1930	1930	1930	1930	0
301	20250115	153400	948367521	1930	1930	1930	1930	0
302	20250115	153300	948367521	1930	1930	1930	1930	5767
303	20250115	153200	948367521	1930	1930	1930	1930	0
304	20250115	153100	948367521	1930	1930	1930	1930	0
305	20250115	153000	948367521	1930	1930	1930	1930	5767
306	20250115	152900	937237211	1927	1927	1927	1927	0
307	20250115	152800	937237211	1927	1927	1927	1927	0
308	20250115	152700	937237211	1927	1927	1927	1927	0
309	20250115	152600	937237211	1927	1927	1927	1927	0
310	20250115	152500	937237211	1927	1927	1927	1927	0
311	20250115	152400	937237211	1927	1927	1927	1927	0
312	20250115	152300	937237211	1927	1927	1927	1927	0
313	20250115	152200	937237211	1927	1927	1927	1927	0
314	20250115	152100	937237211	1927	1927	1927	1927	0
315	20250115	152000	937237211	1927	1927	1927	1927	0
316	20250115	151900	937237211	1927	1927	1927	1922	108
317	20250115	151800	937029371	1922	1928	1928	1922	877
318	20250115	151700	935338836	1928	1928	1931	1922	1303
319	20250115	151600	932830286	1931	1931	1931	1931	1
320	20250115	151500	932828355	1928	1928	1928	1928	500
321	20250115	151400	931864355	1928	1928	1928	1928	887
322	20250115	151300	930154219	1928	1930	1930	1928	515
323	20250115	151200	929161097	1928	1928	1928	1928	55
324	20250115	151100	929055057	1928	1928	1928	1928	3186
325	20250115	151000	922912449	1928	1922	1928	1922	101
326	20250115	150900	922718321	1922	1928	1928	1922	3899
327	20250115	150800	915217903	1928	1924	1928	1924	1150
328	20250115	150700	913005295	1924	1922	1924	1922	1473
329	20250115	150600	910171643	1922	1923	1924	1922	800
330	20250115	150500	908633781	1923	1922	1923	1922	524
331	20250115	150400	907626153	1922	1922	1922	1920	3452
332	20250115	150300	900995326	1922	1923	1923	1922	102
333	20250115	150200	900799232	1924	1924	1924	1924	0
334	20250115	150100	900799232	1924	1922	1924	1921	501
335	20250115	150000	899836708	1924	1923	1924	1921	1242
336	20250115	145900	897450700	1924	1924	1924	1924	0
337	20250115	145800	897450700	1924	1922	1924	1922	201
338	20250115	145700	897064376	1924	1922	1924	1922	331
339	20250115	145600	896428192	1922	1922	1922	1922	175
340	20250115	145500	896091842	1921	1922	1922	1920	1241
341	20250115	145400	893708529	1921	1923	1923	1921	2014
342	20250115	145300	889839395	1923	1923	1923	1923	10
343	20250115	145200	889820165	1924	1924	1924	1924	3
344	20250115	145100	889814393	1924	1924	1924	1924	1
345	20250115	145000	889812469	1922	1922	1922	1921	543
346	20250115	144900	888769207	1922	1922	1922	1922	148
347	20250115	144800	888484751	1924	1924	1924	1921	4115
348	20250115	144700	880576892	1925	1927	1927	1925	2467
349	20250115	144600	875825559	1927	1931	1931	1927	4277
350	20250115	144500	867578673	1930	1931	1932	1930	6630
351	20250115	144400	854776143	1931	1931	1931	1931	4974
352	20250115	144300	845171349	1932	1931	1932	1931	1596
353	20250115	144200	842088812	1931	1931	1931	1931	151
354	20250115	144100	841797231	1932	1932	1932	1932	3
355	20250115	144000	841791435	1932	1932	1932	1932	432
356	20250115	143900	840956811	1932	1932	1932	1932	0
357	20250115	143800	840956811	1932	1932	1932	1932	50
358	20250115	143700	840860211	1933	1933	1933	1933	290
359	20250115	143600	840299641	1933	1933	1933	1933	302
360	20250115	143500	839715875	1933	1934	1934	1933	321
361	20250115	143400	839095093	1933	1934	1935	1933	1010
362	20250115	143300	837141567	1933	1931	1933	1931	500
363	20250115	143200	836175867	1933	1933	1933	1933	0
364	20250115	143100	836175867	1933	1932	1933	1932	200
365	20250115	143000	835789399	1932	1932	1932	1932	1
366	20250115	142900	835787467	1931	1931	1931	1931	158
367	20250115	142800	835482369	1931	1931	1931	1931	30
368	20250115	142700	835424439	1931	1931	1931	1931	451
369	20250115	142600	834553558	1930	1930	1930	1930	103
370	20250115	142500	834354768	1931	1931	1931	1931	502
371	20250115	142400	833385406	1933	1933	1933	1933	0
372	20250115	142300	833385406	1933	1930	1933	1930	601
373	20250115	142200	832225473	1931	1932	1932	1931	1296
374	20250115	142100	829722886	1934	1934	1934	1934	10
375	20250115	142000	829703546	1934	1934	1934	1934	5
376	20250115	141900	829693876	1934	1932	1934	1931	801
377	20250115	141800	828147122	1931	1931	1931	1931	0
378	20250115	141700	828147122	1931	1931	1931	1931	0
379	20250115	141600	828147122	1931	1931	1931	1931	2945
380	20250115	141500	822460327	1931	1931	1931	1931	841
381	20250115	141400	820836356	1931	1935	1935	1931	622
382	20250115	141300	819635262	1935	1935	1935	1935	0
383	20250115	141200	819635262	1935	1935	1935	1935	500
384	20250115	141100	818667762	1935	1935	1935	1935	0
385	20250115	141000	818667762	1935	1935	1935	1935	5
386	20250115	140900	818658087	1936	1936	1936	1936	50
387	20250115	140800	818561287	1937	1937	1937	1937	2
388	20250115	140700	818557413	1937	1937	1937	1937	53
389	20250115	140600	818454752	1935	1934	1935	1934	1733
390	20250115	140500	815102614	1930	1930	1930	1930	0
391	20250115	140400	815102614	1930	1930	1930	1930	0
392	20250115	140300	815102614	1930	1930	1930	1930	93
393	20250115	140200	814923124	1930	1932	1932	1930	2231
394	20250115	140100	810615160	1935	1935	1935	1935	0
395	20250115	140000	810615160	1935	1935	1935	1935	0
396	20250115	135900	810615160	1935	1935	1935	1935	1
397	20250115	135800	810613225	1931	1931	1931	1931	0
398	20250115	135700	810613225	1931	1931	1931	1931	30
399	20250115	135600	810555295	1931	1932	1932	1931	276
400	20250115	135500	810022211	1935	1935	1935	1935	102
401	20250115	135400	809824841	1935	1935	1935	1935	2
402	20250115	135300	809820971	1935	1935	1935	1935	0
403	20250115	135200	809820971	1935	1933	1935	1932	306
404	20250115	135100	809229753	1936	1936	1936	1936	0
405	20250115	135000	809229753	1936	1935	1936	1935	599
406	20250115	134900	808070388	1935	1935	1935	1935	781
407	20250115	134800	806559153	1935	1935	1935	1935	0
408	20250115	134700	806559153	1935	1935	1935	1935	651
409	20250115	134600	805299468	1936	1935	1936	1935	200
410	20250115	134500	804912438	1933	1935	1935	1933	11
411	20250115	134400	804891173	1935	1935	1935	1935	1
412	20250115	134300	804889238	1935	1930	1935	1930	11
413	20250115	134200	804868003	1930	1935	1935	1930	39
414	20250115	134100	804792638	1935	1935	1935	1935	0
415	20250115	134000	804792638	1935	1935	1935	1935	35
416	20250115	133900	804724913	1935	1930	1935	1930	16
417	20250115	133800	804693988	1930	1930	1930	1930	0
418	20250115	133700	804693988	1930	1934	1934	1930	724
419	20250115	133600	803295444	1934	1933	1934	1933	442
420	20250115	133500	802440699	1933	1933	1933	1933	517
421	20250115	133400	801441338	1933	1933	1933	1933	0
422	20250115	133300	801441338	1933	1933	1933	1933	100
423	20250115	133200	801248038	1934	1934	1934	1934	0
424	20250115	133100	801248038	1934	1934	1934	1934	1
425	20250115	133000	801246104	1927	1927	1927	1927	0
426	20250115	132900	801246104	1927	1929	1929	1927	1588
427	20250115	132800	798183831	1930	1934	1934	1930	428
428	20250115	132700	797357739	1934	1934	1934	1934	98
429	20250115	132600	797168207	1934	1934	1934	1934	0
430	20250115	132500	797168207	1934	1929	1934	1929	106
431	20250115	132400	796963728	1935	1935	1935	1935	0
432	20250115	132300	796963728	1935	1935	1935	1935	0
433	20250115	132200	796963728	1935	1935	1935	1935	63
434	20250115	132100	796841823	1935	1935	1935	1935	1
435	20250115	132000	796839888	1935	1935	1935	1935	50
436	20250115	131900	796743138	1936	1936	1936	1936	0
437	20250115	131800	796743138	1936	1936	1936	1936	0
438	20250115	131700	796743138	1936	1936	1936	1936	0
439	20250115	131600	796743138	1936	1936	1936	1936	1
440	20250115	131500	796741202	1927	1931	1931	1927	4461
441	20250115	131400	788141372	1936	1936	1936	1936	0
442	20250115	131300	788141372	1936	1936	1936	1936	0
443	20250115	131200	788141372	1936	1936	1936	1936	2000
444	20250115	131100	784269372	1936	1936	1936	1936	0
445	20250115	131000	784269372	1936	1936	1936	1936	0
446	20250115	130900	784269372	1936	1936	1936	1936	0
447	20250115	130800	784269372	1936	1936	1936	1936	10
448	20250115	130700	784250012	1936	1936	1936	1936	25
449	20250115	130600	784201612	1937	1937	1937	1937	0
450	20250115	130500	784201612	1937	1935	1937	1935	500
451	20250115	130400	783234102	1935	1930	1935	1930	1188
452	20250115	130300	780936257	1930	1930	1930	1930	10
453	20250115	130200	780916957	1929	1929	1929	1929	72
454	20250115	130100	780778069	1929	1929	1929	1929	4
455	20250115	130000	780770353	1929	1929	1929	1929	1
456	20250115	125900	780768424	1930	1930	1930	1930	81
457	20250115	125800	780612094	1930	1930	1930	1930	1140
458	20250115	125700	778411894	1928	1928	1928	1928	110
459	20250115	125600	778199814	1928	1929	1929	1928	2000
460	20250115	125500	774343614	1930	1930	1930	1930	1
461	20250115	125400	774341684	1929	1929	1929	1929	34
462	20250115	125300	774276098	1929	1930	1930	1929	1284
463	20250115	125200	771798678	1935	1930	1935	1930	2
464	20250115	125100	771794813	1930	1930	1930	1930	15
465	20250115	125000	771765863	1930	1930	1930	1930	2020
466	20250115	124900	767867263	1930	1930	1930	1930	0
467	20250115	124800	767867263	1930	1930	1930	1930	0
468	20250115	124700	767867263	1930	1935	1935	1930	5
469	20250115	124600	767857593	1935	1935	1935	1935	102
470	20250115	124500	767660223	1936	1935	1936	1935	650
471	20250115	124400	766402467	1930	1931	1934	1930	245
472	20250115	124300	765929166	1931	1931	1931	1931	100
473	20250115	124200	765736066	1930	1930	1930	1930	237
474	20250115	124100	765278656	1930	1931	1931	1930	2
475	20250115	124000	765274795	1930	1930	1930	1930	917
476	20250115	123900	763504985	1930	1930	1930	1930	1
477	20250115	123800	763503055	1928	1928	1928	1928	0
478	20250115	123700	763503055	1928	1928	1928	1928	0
479	20250115	123600	763503055	1928	1928	1928	1928	108
480	20250115	123500	763294831	1929	1930	1930	1929	606
481	20250115	123400	762125757	1930	1930	1930	1930	0
482	20250115	123300	762125757	1930	1930	1930	1930	1674
483	20250115	123200	758894937	1930	1933	1933	1930	1746
484	20250115	123100	755524181	1934	1934	1934	1934	0
485	20250115	123000	755524181	1934	1934	1934	1934	0
486	20250115	122900	755524181	1934	1933	1934	1931	1002
487	20250115	122800	753589261	1934	1931	1934	1931	2
488	20250115	122700	753585396	1931	1934	1934	1931	806
489	20250115	122600	752028425	1933	1934	1934	1933	1132
490	20250115	122500	749839846	1934	1934	1934	1934	697
491	20250115	122400	748491848	1935	1935	1935	1935	0
492	20250115	122300	748491848	1935	1935	1935	1935	1
493	20250115	122200	748489913	1933	1933	1935	1933	9
494	20250115	122100	748472508	1933	1933	1933	1933	1561
495	20250115	122000	745455095	1935	1933	1935	1933	330
496	20250115	121900	744817178	1934	1933	1935	1933	321
497	20250115	121800	744196682	1935	1935	1935	1935	0
498	20250115	121700	744196682	1935	1935	1935	1935	1
499	20250115	121600	744194747	1931	1931	1931	1931	46
500	20250115	121500	744105921	1935	1935	1935	1935	100
501	20250115	121400	743912421	1935	1935	1935	1935	647
502	20250115	121300	742660476	1931	1931	1931	1931	4
503	20250115	121200	742652752	1935	1931	1935	1931	11
504	20250115	121100	742631507	1935	1935	1935	1935	276
505	20250115	121000	742097447	1935	1935	1935	1931	2025
506	20250115	120900	738184472	1935	1936	1937	1935	20
507	20250115	120800	738145756	1937	1936	1937	1936	100
508	20250115	120700	737952155	1931	1931	1931	1931	1
509	20250115	120600	737950224	1936	1936	1936	1936	0
510	20250115	120500	737950224	1936	1932	1936	1932	61
511	20250115	120400	737832368	1932	1932	1932	1932	4
512	20250115	120300	737824640	1931	1932	1932	1931	1140
513	20250115	120200	735623290	1931	1932	1932	1931	1015
514	20250115	120100	733663324	1931	1931	1931	1931	1
515	20250115	120000	733661393	1931	1932	1932	1931	2421
516	20250115	115900	728985517	1932	1932	1932	1932	101
517	20250115	115800	728790385	1936	1936	1936	1936	0
518	20250115	115700	728790385	1936	1936	1936	1936	197
519	20250115	115600	728408993	1936	1936	1936	1936	500
520	20250115	115500	727440993	1936	1936	1936	1936	0
521	20250115	115400	727440993	1936	1936	1936	1936	0
522	20250115	115300	727440993	1936	1936	1936	1936	0
523	20250115	115200	727440993	1936	1936	1936	1936	97
524	20250115	115100	727253201	1936	1936	1936	1936	29
525	20250115	115000	727197057	1936	1936	1936	1936	158
526	20250115	114900	726891169	1937	1931	1937	1931	1649
527	20250115	114800	723700871	1931	1931	1931	1931	0
528	20250115	114700	723700871	1931	1931	1931	1931	0
529	20250115	114600	723700871	1931	1929	1931	1929	1422
530	20250115	114500	720956407	1930	1930	1930	1930	0
531	20250115	114400	720956407	1930	1930	1930	1930	0
532	20250115	114300	720956407	1930	1930	1930	1930	0
533	20250115	114200	720956407	1930	1928	1930	1928	7
534	20250115	114100	720942904	1923	1925	1925	1923	549
535	20250115	114000	719887117	1924	1924	1924	1924	0
536	20250115	113900	719887117	1924	1924	1924	1924	0
537	20250115	113800	719887117	1924	1930	1930	1924	2
538	20250115	113700	719883263	1929	1926	1929	1922	1671
539	20250115	113600	716660475	1923	1923	1923	1923	502
540	20250115	113500	715695129	1924	1924	1924	1924	500
541	20250115	113400	714733129	1923	1926	1926	1923	331
542	20250115	113300	714095629	1926	1926	1926	1926	18
543	20250115	113200	714060961	1928	1929	1929	1928	653
544	20250115	113100	712801425	1930	1930	1930	1930	1
545	20250115	113000	712799495	1932	1932	1932	1932	2
546	20250115	112900	712795631	1932	1932	1932	1932	0
547	20250115	112800	712795631	1932	1929	1932	1920	5360
548	20250115	112700	702494535	1930	1930	1930	1928	168
549	20250115	112600	702170298	1930	1922	1930	1922	2377
550	20250115	112500	697598838	1921	1922	1922	1921	1000
551	20250115	112400	695677765	1921	1921	1921	1921	0
552	20250115	112300	695677765	1921	1921	1921	1921	0
553	20250115	112200	695677765	1921	1921	1921	1921	0
554	20250115	112100	695677765	1921	1924	1924	1921	909
555	20250115	112000	693929992	1926	1926	1926	1926	2
556	20250115	111900	693926140	1926	1926	1926	1926	28
557	20250115	111800	693872212	1926	1926	1926	1926	321
558	20250115	111700	693253966	1929	1929	1929	1929	0
559	20250115	111600	693253966	1929	1929	1929	1929	219
560	20250115	111500	692831515	1929	1925	1929	1925	2520
561	20250115	111400	687978439	1925	1925	1925	1925	507
562	20250115	111300	687002464	1924	1922	1924	1922	690
563	20250115	111200	685675144	1922	1922	1924	1922	3398
564	20250115	111100	679143764	1922	1922	1922	1922	285
565	20250115	111000	678595994	1920	1921	1922	1920	160
566	20250115	110900	678288754	1921	1921	1921	1920	1509
567	20250115	110800	675389966	1921	1920	1921	1920	269
568	20250115	110700	674873417	1920	1920	1920	1920	2914
569	20250115	110600	669278537	1920	1922	1922	1920	2040
570	20250115	110500	665360709	1922	1922	1922	1921	1055
571	20250115	110400	663333000	1922	1922	1922	1922	711
572	20250115	110300	661966458	1921	1921	1921	1921	227
573	20250115	110200	661530391	1922	1922	1922	1922	520
574	20250115	110100	660530951	1922	1922	1922	1922	475
575	20250115	110000	659618001	1922	1922	1922	1922	171
576	20250115	105900	659289339	1922	1922	1922	1922	2985
577	20250115	105800	653552169	1922	1923	1923	1922	1503
578	20250115	105700	650662541	1923	1924	1924	1923	1135
579	20250115	105600	648479914	1924	1924	1924	1924	412
580	20250115	105500	647687226	1924	1924	1924	1923	1139
581	20250115	105400	645496790	1924	1925	1925	1924	2068
582	20250115	105300	641517824	1925	1926	1926	1925	1639
583	20250115	105200	638362747	1925	1928	1928	1925	6692
584	20250115	105100	625475934	1930	1929	1930	1929	292
585	20250115	105000	624912376	1928	1930	1930	1928	3269
586	20250115	104900	618609188	1929	1930	1932	1929	3258
587	20250115	104800	612321308	1930	1930	1931	1930	1551
588	20250115	104700	609327708	1931	1931	1931	1931	1552
589	20250115	104600	606330796	1931	1931	1931	1931	1574
590	20250115	104500	603291402	1931	1932	1932	1931	574
591	20250115	104400	602182435	1932	1932	1932	1932	27
592	20250115	104300	602130271	1932	1932	1932	1932	1290
593	20250115	104200	599637991	1933	1934	1934	1933	169
594	20250115	104100	599311264	1934	1935	1935	1932	1379
595	20250115	104000	596645172	1935	1935	1935	1935	51
596	20250115	103900	596546487	1933	1933	1933	1932	4737
597	20250115	103800	587389876	1932	1933	1933	1932	602
598	20250115	103700	586226805	1933	1933	1933	1933	169
599	20250115	103600	585900128	1933	1933	1933	1932	1168
600	20250115	103500	583643378	1933	1933	1933	1933	1540
601	20250115	103400	580666558	1933	1933	1935	1933	1823
602	20250115	103300	577142679	1934	1934	1937	1934	2700
603	20250115	103200	571920045	1934	1933	1934	1932	2030
604	20250115	103100	567996317	1934	1937	1937	1934	3022
605	20250115	103000	562149661	1938	1935	1938	1935	2020
606	20250115	102900	558237901	1935	1935	1935	1935	0
607	20250115	102800	558237901	1935	1937	1937	1935	4353
608	20250115	102700	549812169	1938	1935	1938	1935	3800
609	20250115	102600	542454669	1942	1935	1942	1935	1594
610	20250115	102500	539370209	1939	1935	1939	1935	701
611	20250115	102400	538013756	1935	1932	1935	1932	4579
612	20250115	102300	529156935	1932	1933	1933	1932	1177
613	20250115	102200	526882350	1933	1934	1935	1933	1820
614	20250115	102100	523361779	1935	1936	1936	1934	2876
615	20250115	102000	517796000	1937	1937	1938	1937	2859
616	20250115	101900	512258116	1938	1939	1939	1938	4504
617	20250115	101800	503526564	1940	1942	1942	1940	3333
618	20250115	101700	497060138	1941	1945	1945	1941	8294
619	20250115	101600	480950746	1947	1945	1947	1945	1203
620	20250115	101500	478610427	1947	1947	1947	1947	0
621	20250115	101400	478610427	1947	1947	1947	1947	0
622	20250115	101300	478610427	1947	1947	1947	1945	575
623	20250115	101200	477492022	1948	1949	1949	1948	243
624	20250115	101100	477018431	1949	1945	1949	1945	1190
625	20250115	101000	474703477	1945	1950	1950	1945	28
626	20250115	100900	474648937	1950	1944	1950	1944	79
627	20250115	100800	474495355	1950	1950	1950	1950	0
628	20250115	100700	474495355	1950	1950	1950	1949	25
629	20250115	100600	474446615	1950	1950	1950	1950	0
630	20250115	100500	474446615	1950	1941	1950	1941	532
631	20250115	100400	473410281	1941	1941	1948	1941	790
632	20250115	100300	471876817	1948	1940	1948	1940	4369
633	20250115	100200	463400410	1940	1941	1941	1940	4140
634	20250115	100100	455366327	1941	1943	1943	1941	3509
635	20250115	100000	448554379	1942	1942	1942	1942	500
636	20250115	095900	447583379	1942	1943	1943	1942	1305
637	20250115	095800	445047769	1944	1946	1946	1943	2242
638	20250115	095700	440688050	1945	1945	1945	1945	0
639	20250115	095600	440688050	1945	1945	1945	1945	300
640	20250115	095500	440104550	1945	1945	1945	1945	250
641	20250115	095400	439618300	1943	1944	1944	1943	803
642	20250115	095300	438058070	1943	1944	1944	1943	4006
643	20250115	095200	430272406	1944	1947	1947	1944	2530
644	20250115	095100	425351703	1945	1945	1945	1945	13
645	20250115	095000	425326418	1945	1948	1948	1945	752
646	20250115	094900	423862648	1948	1947	1948	1947	327
647	20250115	094800	423225653	1959	1947	1959	1947	1963
648	20250115	094700	419403200	1947	1948	1949	1946	1639
649	20250115	094600	416211421	1948	1959	1959	1948	3620
650	20250115	094500	409159637	1948	1958	1959	1948	744
651	20250115	094400	407703034	1959	1959	1959	1959	227
652	20250115	094300	407258341	1959	1952	1959	1947	762
653	20250115	094200	405773260	1951	1960	1960	1950	50
654	20250115	094100	405675631	1950	1960	1960	1950	678
655	20250115	094000	404346761	1960	1949	1960	1949	11
656	20250115	093900	404325222	1950	1953	1953	1950	1281
657	20250115	093800	401823627	1953	1953	1953	1953	0
658	20250115	093700	401823627	1953	1953	1953	1953	140
659	20250115	093600	401550207	1950	1956	1956	1950	2311
660	20250115	093500	397039207	1956	1951	1972	1951	1441
661	20250115	093400	394205423	1973	1975	1975	1948	850
662	20250115	093300	392543595	1979	1938	1979	1937	8661
663	20250115	093200	375668831	1940	1938	1940	1937	5024
664	20250115	093100	365936703	1938	1945	1945	1938	1617
665	20250115	093000	362799535	1945	1962	1962	1937	12435
666	20250115	092900	338552295	1958	1964	1964	1958	4187
667	20250115	092800	330337097	1964	1974	1974	1964	1343
668	20250115	092700	327687263	1974	1963	1974	1963	447
669	20250115	092600	326809791	1963	1963	1963	1963	2044
670	20250115	092500	322797419	1964	1967	1967	1964	1187
671	20250115	092400	320465942	1967	1967	1972	1967	4953
672	20250115	092300	310721855	1967	1963	1968	1962	180
673	20250115	092200	310368544	1963	1972	1972	1963	10181
674	20250115	092100	290342895	1974	1981	1987	1971	12174
675	20250115	092000	266302245	1988	1980	1988	1980	980
676	20250115	091900	264361837	1977	1977	1977	1977	301
677	20250115	091800	263766760	1980	1980	1980	1980	1584
678	20250115	091700	260630440	1980	1976	1980	1975	1806
679	20250115	091600	257063244	1976	1976	1976	1976	1008
680	20250115	091500	255071436	1975	1981	1981	1975	462
681	20250115	091400	254156941	1989	1989	1989	1989	1
682	20250115	091300	254154952	1980	1989	1990	1980	4596
683	20250115	091200	245040848	1990	1997	1999	1990	2853
684	20250115	091100	239345178	1998	2015	2015	1998	10738
685	20250115	091000	217829348	2005	2000	2015	2000	2289
686	20250115	090900	213239898	2020	1990	2025	1973	11161
687	20250115	090800	190925433	1988	1983	1988	1979	10479
688	20250115	090700	170162678	1984	1990	1990	1984	2682
689	20250115	090600	164835179	1990	1997	1997	1990	2066
690	20250115	090500	160718096	2000	1996	2000	1989	11975
691	20250115	090400	136810369	1996	1987	1997	1986	19764
692	20250115	090300	97550254	1986	1998	1998	1986	403
693	20250115	090200	96746294	1983	1999	2005	1983	17677
694	20250115	090100	61365354	2005	2005	2005	1980	11747
695	20250115	090000	37851245	2005	2010	2020	2005	18833