KissMeData/031310/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191400	206330023	1930	1930	1930	1930	3298
3	20250115	191300	206330023	1930	1930	1930	1930	0
4	20250115	191200	206330023	1930	1930	1930	1930	0
5	20250115	191100	206330023	1930	1930	1930	1930	0
6	20250115	191000	206330023	1930	1930	1930	1930	0
7	20250115	190900	206330023	1930	1930	1930	1930	0
8	20250115	190800	206330023	1930	1930	1930	1930	0
9	20250115	190700	206330023	1930	1930	1930	1930	0
10	20250115	190600	206330023	1930	1930	1930	1930	0
11	20250115	190500	206330023	1930	1930	1930	1930	0
12	20250115	190400	206330023	1930	1930	1930	1930	0
13	20250115	190300	206330023	1930	1930	1930	1930	0
14	20250115	190200	206330023	1930	1930	1930	1930	0
15	20250115	190100	206330023	1930	1930	1930	1930	0
16	20250115	190000	206330023	1930	1930	1930	1930	0
17	20250115	185900	206330023	1930	1930	1930	1930	0
18	20250115	185800	206330023	1930	1930	1930	1930	0
19	20250115	185700	206330023	1930	1930	1930	1930	0
20	20250115	185600	206330023	1930	1930	1930	1930	0
21	20250115	185500	206330023	1930	1930	1930	1930	0
22	20250115	185400	206330023	1930	1930	1930	1930	0
23	20250115	185300	206330023	1930	1930	1930	1930	0
24	20250115	185200	206330023	1930	1930	1930	1930	0
25	20250115	185100	206330023	1930	1930	1930	1930	0
26	20250115	185000	206330023	1930	1930	1930	1930	0
27	20250115	184900	206330023	1930	1930	1930	1930	0
28	20250115	184800	206330023	1930	1930	1930	1930	0
29	20250115	184700	206330023	1930	1930	1930	1930	0
30	20250115	184600	206330023	1930	1930	1930	1930	0
31	20250115	184500	206330023	1930	1930	1930	1930	0
32	20250115	184400	206330023	1930	1930	1930	1930	3298
33	20250115	184300	206330023	1930	1930	1930	1930	0
34	20250115	184200	206330023	1930	1930	1930	1930	0
35	20250115	184100	206330023	1930	1930	1930	1930	0
36	20250115	184000	206330023	1930	1930	1930	1930	0
37	20250115	183900	206330023	1930	1930	1930	1930	0
38	20250115	183800	206330023	1930	1930	1930	1930	0
39	20250115	183700	206330023	1930	1930	1930	1930	0
40	20250115	183600	206330023	1930	1930	1930	1930	0
41	20250115	183500	206330023	1930	1930	1930	1930	0
42	20250115	183400	206330023	1930	1930	1930	1930	0
43	20250115	183300	206330023	1930	1930	1930	1930	0
44	20250115	183200	206330023	1930	1930	1930	1930	0
45	20250115	183100	206330023	1930	1930	1930	1930	0
46	20250115	183000	206330023	1930	1930	1930	1930	0
47	20250115	182900	206330023	1930	1930	1930	1930	0
48	20250115	182800	206330023	1930	1930	1930	1930	0
49	20250115	182700	206330023	1930	1930	1930	1930	0
50	20250115	182600	206330023	1930	1930	1930	1930	0
51	20250115	182500	206330023	1930	1930	1930	1930	0
52	20250115	182400	206330023	1930	1930	1930	1930	0
53	20250115	182300	206330023	1930	1930	1930	1930	0
54	20250115	182200	206330023	1930	1930	1930	1930	0
55	20250115	182100	206330023	1930	1930	1930	1930	0
56	20250115	182000	206330023	1930	1930	1930	1930	0
57	20250115	181900	206330023	1930	1930	1930	1930	0
58	20250115	181800	206330023	1930	1930	1930	1930	0
59	20250115	181700	206330023	1930	1930	1930	1930	0
60	20250115	181600	206330023	1930	1930	1930	1930	0
61	20250115	181500	206330023	1930	1930	1930	1930	0
62	20250115	181400	206330023	1930	1930	1930	1930	3298
63	20250115	181300	206330023	1930	1930	1930	1930	0
64	20250115	181200	206330023	1930	1930	1930	1930	0
65	20250115	181100	206330023	1930	1930	1930	1930	0
66	20250115	181000	206330023	1930	1930	1930	1930	0
67	20250115	180900	206330023	1930	1930	1930	1930	0
68	20250115	180800	206330023	1930	1930	1930	1930	0
69	20250115	180700	206330023	1930	1930	1930	1930	0
70	20250115	180600	206330023	1930	1930	1930	1930	0
71	20250115	180500	206330023	1930	1930	1930	1930	0
72	20250115	180400	206330023	1930	1930	1930	1930	0
73	20250115	180300	206330023	1930	1930	1930	1930	0
74	20250115	180200	206330023	1930	1930	1930	1930	0
75	20250115	180100	206330023	1930	1930	1930	1930	0
76	20250115	180000	206330023	1930	1930	1930	1930	0
77	20250115	175900	206330023	1930	1930	1930	1930	0
78	20250115	175800	206330023	1930	1930	1930	1930	0
79	20250115	175700	206330023	1930	1930	1930	1930	0
80	20250115	175600	206330023	1930	1930	1930	1930	0
81	20250115	175500	206330023	1930	1930	1930	1930	0
82	20250115	175400	206330023	1930	1930	1930	1930	0
83	20250115	175300	206330023	1930	1930	1930	1930	0
84	20250115	175200	206330023	1930	1930	1930	1930	0
85	20250115	175100	206330023	1930	1930	1930	1930	0
86	20250115	175000	206330023	1930	1930	1930	1930	0
87	20250115	174900	206330023	1930	1930	1930	1930	0
88	20250115	174800	206330023	1930	1930	1930	1930	0
89	20250115	174700	206330023	1930	1930	1930	1930	0
90	20250115	174600	206330023	1930	1930	1930	1930	0
91	20250115	174500	206330023	1930	1930	1930	1930	0
92	20250115	174400	206330023	1930	1930	1930	1930	3298
93	20250115	174300	206330023	1930	1930	1930	1930	0
94	20250115	174200	206330023	1930	1930	1930	1930	0
95	20250115	174100	206330023	1930	1930	1930	1930	0
96	20250115	174000	206330023	1930	1930	1930	1930	0
97	20250115	173900	206330023	1930	1930	1930	1930	0
98	20250115	173800	206330023	1930	1930	1930	1930	0
99	20250115	173700	206330023	1930	1930	1930	1930	0
100	20250115	173600	206330023	1930	1930	1930	1930	0
101	20250115	173500	206330023	1930	1930	1930	1930	0
102	20250115	173400	206330023	1930	1930	1930	1930	0
103	20250115	173300	206330023	1930	1930	1930	1930	0
104	20250115	173200	206330023	1930	1930	1930	1930	0
105	20250115	173100	206330023	1930	1930	1930	1930	0
106	20250115	173000	206330023	1930	1930	1930	1930	0
107	20250115	172900	206330023	1930	1930	1930	1930	0
108	20250115	172800	206330023	1930	1930	1930	1930	0
109	20250115	172700	206330023	1930	1930	1930	1930	0
110	20250115	172600	206330023	1930	1930	1930	1930	0
111	20250115	172500	206330023	1930	1930	1930	1930	0
112	20250115	172400	206330023	1930	1930	1930	1930	0
113	20250115	172300	206330023	1930	1930	1930	1930	0
114	20250115	172200	206330023	1930	1930	1930	1930	0
115	20250115	172100	206330023	1930	1930	1930	1930	0
116	20250115	172000	206330023	1930	1930	1930	1930	0
117	20250115	171900	206330023	1930	1930	1930	1930	0
118	20250115	171800	206330023	1930	1930	1930	1930	0
119	20250115	171700	206330023	1930	1930	1930	1930	0
120	20250115	171600	206330023	1930	1930	1930	1930	0
121	20250115	171500	206330023	1930	1930	1930	1930	0
122	20250115	171400	206330023	1930	1930	1930	1930	3298
123	20250115	171300	206330023	1930	1930	1930	1930	0
124	20250115	171200	206330023	1930	1930	1930	1930	0
125	20250115	171100	206330023	1930	1930	1930	1930	0
126	20250115	171000	206330023	1930	1930	1930	1930	0
127	20250115	170900	206330023	1930	1930	1930	1930	0
128	20250115	170800	206330023	1930	1930	1930	1930	0
129	20250115	170700	206330023	1930	1930	1930	1930	0
130	20250115	170600	206330023	1930	1930	1930	1930	0
131	20250115	170500	206330023	1930	1930	1930	1930	0
132	20250115	170400	206330023	1930	1930	1930	1930	0
133	20250115	170300	206330023	1930	1930	1930	1930	0
134	20250115	170200	206330023	1930	1930	1930	1930	0
135	20250115	170100	206330023	1930	1930	1930	1930	0
136	20250115	170000	206330023	1930	1930	1930	1930	0
137	20250115	165900	206330023	1930	1930	1930	1930	0
138	20250115	165800	206330023	1930	1930	1930	1930	0
139	20250115	165700	206330023	1930	1930	1930	1930	0
140	20250115	165600	206330023	1930	1930	1930	1930	0
141	20250115	165500	206330023	1930	1930	1930	1930	0
142	20250115	165400	206330023	1930	1930	1930	1930	0
143	20250115	165300	206330023	1930	1930	1930	1930	0
144	20250115	165200	206330023	1930	1930	1930	1930	0
145	20250115	165100	206330023	1930	1930	1930	1930	0
146	20250115	165000	206330023	1930	1930	1930	1930	0
147	20250115	164900	206330023	1930	1930	1930	1930	0
148	20250115	164800	206330023	1930	1930	1930	1930	0
149	20250115	164700	206330023	1930	1930	1930	1930	0
150	20250115	164600	206330023	1930	1930	1930	1930	0
151	20250115	164500	206330023	1930	1930	1930	1930	0
152	20250115	164400	206330023	1930	1930	1930	1930	3298
153	20250115	164300	206330023	1930	1930	1930	1930	0
154	20250115	164200	206330023	1930	1930	1930	1930	0
155	20250115	164100	206330023	1930	1930	1930	1930	0
156	20250115	164000	206330023	1930	1930	1930	1930	0
157	20250115	163900	206330023	1930	1930	1930	1930	0
158	20250115	163800	206330023	1930	1930	1930	1930	0
159	20250115	163700	206330023	1930	1930	1930	1930	0
160	20250115	163600	206330023	1930	1930	1930	1930	0
161	20250115	163500	206330023	1930	1930	1930	1930	0
162	20250115	163400	206330023	1930	1930	1930	1930	0
163	20250115	163300	206330023	1930	1930	1930	1930	0
164	20250115	163200	206330023	1930	1930	1930	1930	0
165	20250115	163100	206330023	1930	1930	1930	1930	0
166	20250115	163000	206330023	1930	1930	1930	1930	0
167	20250115	162900	206330023	1930	1930	1930	1930	0
168	20250115	162800	206330023	1930	1930	1930	1930	0
169	20250115	162700	206330023	1930	1930	1930	1930	0
170	20250115	162600	206330023	1930	1930	1930	1930	0
171	20250115	162500	206330023	1930	1930	1930	1930	0
172	20250115	162400	206330023	1930	1930	1930	1930	0
173	20250115	162300	206330023	1930	1930	1930	1930	0
174	20250115	162200	206330023	1930	1930	1930	1930	0
175	20250115	162100	206330023	1930	1930	1930	1930	0
176	20250115	162000	206330023	1930	1930	1930	1930	0
177	20250115	161900	206330023	1930	1930	1930	1930	0
178	20250115	161800	206330023	1930	1930	1930	1930	0
179	20250115	161700	206330023	1930	1930	1930	1930	0
180	20250115	161600	206330023	1930	1930	1930	1930	0
181	20250115	161500	206330023	1930	1930	1930	1930	0
182	20250115	161400	206330023	1930	1930	1930	1930	3298
183	20250115	161300	206330023	1930	1930	1930	1930	0
184	20250115	161200	206330023	1930	1930	1930	1930	0
185	20250115	161100	206330023	1930	1930	1930	1930	0
186	20250115	161000	206330023	1930	1930	1930	1930	0
187	20250115	160900	206330023	1930	1930	1930	1930	0
188	20250115	160800	206330023	1930	1930	1930	1930	0
189	20250115	160700	206330023	1930	1930	1930	1930	0
190	20250115	160600	206330023	1930	1930	1930	1930	0
191	20250115	160500	206330023	1930	1930	1930	1930	0
192	20250115	160400	206330023	1930	1930	1930	1930	0
193	20250115	160300	206330023	1930	1930	1930	1930	0
194	20250115	160200	206330023	1930	1930	1930	1930	0
195	20250115	160100	206330023	1930	1930	1930	1930	0
196	20250115	160000	206330023	1930	1930	1930	1930	0
197	20250115	155900	206330023	1930	1930	1930	1930	0
198	20250115	155800	206330023	1930	1930	1930	1930	0
199	20250115	155700	206330023	1930	1930	1930	1930	0
200	20250115	155600	206330023	1930	1930	1930	1930	0
201	20250115	155500	206330023	1930	1930	1930	1930	0
202	20250115	155400	206330023	1930	1930	1930	1930	0
203	20250115	155300	206330023	1930	1930	1930	1930	0
204	20250115	155200	206330023	1930	1930	1930	1930	0
205	20250115	155100	206330023	1930	1930	1930	1930	0
206	20250115	155000	206330023	1930	1930	1930	1930	0
207	20250115	154900	206330023	1930	1930	1930	1930	0
208	20250115	154800	206330023	1930	1930	1930	1930	0
209	20250115	154700	206330023	1930	1930	1930	1930	0
210	20250115	154600	206330023	1930	1930	1930	1930	0
211	20250115	154500	206330023	1930	1930	1930	1930	0
212	20250115	154400	206330023	1930	1930	1930	1930	3298
213	20250115	154300	206330023	1930	1930	1930	1930	0
214	20250115	154200	206330023	1930	1930	1930	1930	0
215	20250115	154100	206330023	1930	1930	1930	1930	0
216	20250115	154000	206330023	1930	1930	1930	1930	0
217	20250115	153900	206330023	1930	1930	1930	1930	0
218	20250115	153800	206330023	1930	1930	1930	1930	0
219	20250115	153700	206330023	1930	1930	1930	1930	0
220	20250115	153600	206330023	1930	1930	1930	1930	0
221	20250115	153500	206330023	1930	1930	1930	1930	0
222	20250115	153400	206330023	1930	1930	1930	1930	0
223	20250115	153300	206330023	1930	1930	1930	1930	0
224	20250115	153200	206330023	1930	1930	1930	1930	0
225	20250115	153100	206330023	1930	1930	1930	1930	0
226	20250115	153000	206330023	1930	1930	1930	1930	3298
227	20250115	152900	199964883	1925	1925	1925	1925	0
228	20250115	152800	199964883	1925	1925	1925	1925	0
229	20250115	152700	199964883	1925	1925	1925	1925	0
230	20250115	152600	199964883	1925	1925	1925	1925	0
231	20250115	152500	199964883	1925	1925	1925	1925	0
232	20250115	152400	199964883	1925	1925	1925	1925	0
233	20250115	152300	199964883	1925	1925	1925	1925	0
234	20250115	152200	199964883	1925	1925	1925	1925	0
235	20250115	152100	199964883	1925	1925	1925	1925	0
236	20250115	152000	199964883	1925	1925	1925	1925	0
237	20250115	151900	199964883	1925	1925	1925	1925	100
238	20250115	151800	199772383	1926	1926	1926	1926	0
239	20250115	151700	199772383	1926	1926	1926	1926	1
240	20250115	151600	199770457	1924	1924	1924	1924	231
241	20250115	151500	199326013	1925	1925	1925	1925	43
242	20250115	151400	199243238	1925	1925	1925	1925	757
243	20250115	151300	197786013	1925	1925	1925	1925	0
244	20250115	151200	197786013	1925	1924	1925	1924	300
245	20250115	151100	197208720	1925	1925	1925	1925	0
246	20250115	151000	197208720	1925	1925	1925	1925	0
247	20250115	150900	197208720	1925	1925	1925	1925	1
248	20250115	150800	197206795	1921	1921	1921	1921	0
249	20250115	150700	197206795	1921	1921	1921	1921	0
250	20250115	150600	197206795	1921	1921	1921	1921	0
251	20250115	150500	197206795	1921	1921	1921	1921	0
252	20250115	150400	197206795	1921	1921	1921	1921	0
253	20250115	150300	197206795	1921	1922	1922	1921	439
254	20250115	150200	196363475	1923	1923	1923	1923	250
255	20250115	150100	195882725	1923	1923	1923	1923	0
256	20250115	150000	195882725	1923	1923	1923	1923	0
257	20250115	145900	195882725	1923	1923	1923	1923	0
258	20250115	145800	195882725	1923	1923	1923	1923	0
259	20250115	145700	195882725	1923	1923	1923	1923	501
260	20250115	145600	194919302	1929	1929	1929	1929	0
261	20250115	145500	194919302	1929	1929	1929	1929	0
262	20250115	145400	194919302	1929	1929	1929	1929	0
263	20250115	145300	194919302	1929	1929	1929	1929	0
264	20250115	145200	194919302	1929	1929	1929	1929	0
265	20250115	145100	194919302	1929	1929	1929	1929	0
266	20250115	145000	194919302	1929	1929	1929	1929	0
267	20250115	144900	194919302	1929	1929	1929	1929	0
268	20250115	144800	194919302	1929	1929	1929	1929	0
269	20250115	144700	194919302	1929	1929	1929	1929	0
270	20250115	144600	194919302	1929	1923	1929	1923	200
271	20250115	144500	194534646	1923	1923	1923	1923	0
272	20250115	144400	194534646	1923	1924	1924	1922	3166
273	20250115	144300	188446428	1929	1929	1929	1929	0
274	20250115	144200	188446428	1929	1929	1929	1929	0
275	20250115	144100	188446428	1929	1929	1929	1929	0
276	20250115	144000	188446428	1929	1929	1929	1929	0
277	20250115	143900	188446428	1929	1929	1929	1929	0
278	20250115	143800	188446428	1929	1929	1929	1929	0
279	20250115	143700	188446428	1929	1929	1929	1929	0
280	20250115	143600	188446428	1929	1929	1929	1929	0
281	20250115	143500	188446428	1929	1929	1929	1929	0
282	20250115	143400	188446428	1929	1929	1929	1929	0
283	20250115	143300	188446428	1929	1929	1929	1929	0
284	20250115	143200	188446428	1929	1929	1929	1929	0
285	20250115	143100	188446428	1929	1929	1929	1929	0
286	20250115	143000	188446428	1929	1929	1929	1929	0
287	20250115	142900	188446428	1929	1929	1929	1929	1
288	20250115	142800	188444499	1929	1929	1929	1929	1
289	20250115	142700	188442570	1920	1920	1920	1920	0
290	20250115	142600	188442570	1920	1920	1920	1920	0
291	20250115	142500	188442570	1920	1920	1920	1920	35
292	20250115	142400	188375370	1920	1928	1929	1920	31
293	20250115	142300	188315679	1921	1921	1921	1921	0
294	20250115	142200	188315679	1921	1923	1923	1920	6785
295	20250115	142100	175282542	1923	1923	1923	1923	0
296	20250115	142000	175282542	1923	1923	1923	1923	0
297	20250115	141900	175282542	1923	1923	1923	1923	0
298	20250115	141800	175282542	1923	1923	1923	1923	0
299	20250115	141700	175282542	1923	1923	1923	1923	0
300	20250115	141600	175282542	1923	1923	1923	1923	57
301	20250115	141500	175172931	1930	1930	1930	1930	0
302	20250115	141400	175172931	1930	1930	1930	1930	0
303	20250115	141300	175172931	1930	1930	1930	1930	0
304	20250115	141200	175172931	1930	1930	1930	1930	0
305	20250115	141100	175172931	1930	1930	1930	1930	0
306	20250115	141000	175172931	1930	1930	1930	1930	0
307	20250115	140900	175172931	1930	1930	1930	1930	0
308	20250115	140800	175172931	1930	1930	1930	1930	0
309	20250115	140700	175172931	1930	1930	1930	1930	0
310	20250115	140600	175172931	1930	1930	1930	1930	0
311	20250115	140500	175172931	1930	1923	1930	1923	511
312	20250115	140400	174187217	1929	1929	1929	1929	0
313	20250115	140300	174187217	1929	1929	1929	1929	0
314	20250115	140200	174187217	1929	1929	1929	1929	1
315	20250115	140100	174185288	1933	1933	1933	1933	0
316	20250115	140000	174185288	1933	1933	1933	1933	0
317	20250115	135900	174185288	1933	1933	1933	1933	0
318	20250115	135800	174185288	1933	1933	1933	1933	0
319	20250115	135700	174185288	1933	1933	1933	1933	0
320	20250115	135600	174185288	1933	1933	1933	1933	0
321	20250115	135500	174185288	1933	1920	1933	1920	110
322	20250115	135400	173974075	1920	1920	1920	1920	0
323	20250115	135300	173974075	1920	1923	1923	1920	4480
324	20250115	135200	165369546	1923	1923	1923	1923	0
325	20250115	135100	165369546	1923	1923	1923	1923	0
326	20250115	135000	165369546	1923	1924	1924	1923	245
327	20250115	134900	164898359	1921	1921	1921	1921	0
328	20250115	134800	164898359	1921	1921	1921	1921	0
329	20250115	134700	164898359	1921	1921	1921	1921	0
330	20250115	134600	164898359	1921	1921	1921	1921	0
331	20250115	134500	164898359	1921	1921	1921	1921	0
332	20250115	134400	164898359	1921	1921	1921	1921	0
333	20250115	134300	164898359	1921	1921	1921	1921	0
334	20250115	134200	164898359	1921	1921	1921	1921	0
335	20250115	134100	164898359	1921	1921	1921	1921	0
336	20250115	134000	164898359	1921	1921	1921	1921	0
337	20250115	133900	164898359	1921	1921	1921	1921	0
338	20250115	133800	164898359	1921	1921	1921	1921	0
339	20250115	133700	164898359	1921	1921	1921	1921	0
340	20250115	133600	164898359	1921	1921	1921	1921	0
341	20250115	133500	164898359	1921	1921	1921	1921	0
342	20250115	133400	164898359	1921	1921	1921	1921	0
343	20250115	133300	164898359	1921	1921	1921	1921	0
344	20250115	133200	164898359	1921	1921	1921	1921	0
345	20250115	133100	164898359	1921	1925	1925	1921	2617
346	20250115	133000	159865992	1925	1925	1925	1925	9
347	20250115	132900	159848667	1925	1925	1925	1925	181
348	20250115	132800	159500242	1925	1925	1925	1925	0
349	20250115	132700	159500242	1925	1925	1925	1925	0
350	20250115	132600	159500242	1925	1925	1925	1925	0
351	20250115	132500	159500242	1925	1925	1925	1925	0
352	20250115	132400	159500242	1925	1925	1925	1925	0
353	20250115	132300	159500242	1925	1925	1925	1925	0
354	20250115	132200	159500242	1925	1925	1925	1925	0
355	20250115	132100	159500242	1925	1925	1925	1925	0
356	20250115	132000	159500242	1925	1927	1927	1925	1497
357	20250115	131900	156618367	1927	1927	1927	1927	0
358	20250115	131800	156618367	1927	1927	1927	1927	0
359	20250115	131700	156618367	1927	1927	1927	1927	0
360	20250115	131600	156618367	1927	1927	1927	1927	0
361	20250115	131500	156618367	1927	1927	1927	1927	0
362	20250115	131400	156618367	1927	1927	1927	1927	0
363	20250115	131300	156618367	1927	1927	1927	1927	0
364	20250115	131200	156618367	1927	1927	1927	1927	0
365	20250115	131100	156618367	1927	1929	1929	1927	1534
366	20250115	131000	153661167	1929	1931	1931	1929	104
367	20250115	130900	153460444	1930	1930	1930	1930	0
368	20250115	130800	153460444	1930	1931	1931	1930	52
369	20250115	130700	153360083	1930	1933	1933	1930	1262
370	20250115	130600	150923231	1939	1939	1939	1939	1
371	20250115	130500	150921292	1948	1948	1948	1948	0
372	20250115	130400	150921292	1948	1948	1948	1948	0
373	20250115	130300	150921292	1948	1948	1948	1948	0
374	20250115	130200	150921292	1948	1948	1948	1948	0
375	20250115	130100	150921292	1948	1948	1948	1948	0
376	20250115	130000	150921292	1948	1948	1948	1948	0
377	20250115	125900	150921292	1948	1948	1948	1948	0
378	20250115	125800	150921292	1948	1939	1948	1939	215
379	20250115	125700	150504170	1932	1932	1932	1932	0
380	20250115	125600	150504170	1932	1932	1932	1932	0
381	20250115	125500	150504170	1932	1932	1932	1932	0
382	20250115	125400	150504170	1932	1932	1932	1932	0
383	20250115	125300	150504170	1932	1932	1932	1932	0
384	20250115	125200	150504170	1932	1932	1932	1932	0
385	20250115	125100	150504170	1932	1932	1932	1932	0
386	20250115	125000	150504170	1932	1932	1932	1932	0
387	20250115	124900	150504170	1932	1932	1932	1932	0
388	20250115	124800	150504170	1932	1932	1932	1932	0
389	20250115	124700	150504170	1932	1932	1932	1932	0
390	20250115	124600	150504170	1932	1932	1932	1932	0
391	20250115	124500	150504170	1932	1932	1932	1932	0
392	20250115	124400	150504170	1932	1932	1932	1932	0
393	20250115	124300	150504170	1932	1932	1932	1932	0
394	20250115	124200	150504170	1932	1932	1932	1932	0
395	20250115	124100	150504170	1932	1932	1932	1932	0
396	20250115	124000	150504170	1932	1932	1932	1932	1763
397	20250115	123900	147098054	1932	1932	1932	1932	204
398	20250115	123800	146703926	1932	1932	1932	1932	27
399	20250115	123700	146651762	1932	1948	1948	1932	1206
400	20250115	123600	144321497	1944	1944	1944	1944	274
401	20250115	123500	143788841	1944	1944	1944	1944	1
402	20250115	123400	143786897	1933	1933	1933	1933	320
403	20250115	123300	143168337	1950	1950	1950	1950	0
404	20250115	123200	143168337	1950	1950	1950	1950	0
405	20250115	123100	143168337	1950	1950	1950	1950	0
406	20250115	123000	143168337	1950	1950	1950	1950	0
407	20250115	122900	143168337	1950	1950	1950	1950	0
408	20250115	122800	143168337	1950	1950	1950	1950	0
409	20250115	122700	143168337	1950	1950	1950	1950	0
410	20250115	122600	143168337	1950	1950	1950	1950	0
411	20250115	122500	143168337	1950	1950	1950	1950	0
412	20250115	122400	143168337	1950	1950	1950	1950	0
413	20250115	122300	143168337	1950	1942	1950	1942	270
414	20250115	122200	142643442	1931	1932	1932	1931	415
415	20250115	122100	141841675	1930	1930	1930	1930	0
416	20250115	122000	141841675	1930	1930	1930	1930	0
417	20250115	121900	141841675	1930	1934	1934	1930	544
418	20250115	121800	140791054	1940	1940	1940	1940	0
419	20250115	121700	140791054	1940	1940	1940	1940	0
420	20250115	121600	140791054	1940	1940	1940	1940	0
421	20250115	121500	140791054	1940	1940	1940	1940	0
422	20250115	121400	140791054	1940	1936	1940	1936	519
423	20250115	121300	139784338	1936	1936	1936	1936	0
424	20250115	121200	139784338	1936	1936	1936	1936	5
425	20250115	121100	139774658	1933	1940	1940	1933	1458
426	20250115	121000	136953011	1940	1943	1943	1940	751
427	20250115	120900	135495858	1950	1944	1954	1944	558
428	20250115	120800	134410476	1954	1954	1954	1954	161
429	20250115	120700	134095882	1957	1943	1957	1943	1781
430	20250115	120600	130622091	1943	1943	1943	1943	697
431	20250115	120500	129267820	1958	1947	1959	1943	2111
432	20250115	120400	125154949	1945	1945	1945	1945	41
433	20250115	120300	125075204	1947	1947	1947	1947	102
434	20250115	120200	124876610	1949	1949	1949	1949	3
435	20250115	120100	124870763	1957	1947	1957	1947	565
436	20250115	120000	123770418	1960	1960	1960	1960	0
437	20250115	115900	123770418	1960	1960	1960	1960	0
438	20250115	115800	123770418	1960	1960	1960	1960	5
439	20250115	115700	123760618	1960	1952	1960	1951	562
440	20250115	115600	122663594	1960	1960	1960	1960	0
441	20250115	115500	122663594	1960	1960	1960	1960	11
442	20250115	115400	122642034	1960	1960	1960	1960	300
443	20250115	115300	122054034	1960	1960	1960	1960	30
444	20250115	115200	121995234	1960	1960	1961	1960	3447
445	20250115	115100	115238875	1960	1960	1960	1950	973
446	20250115	115000	113341505	1961	1955	1961	1955	8119
447	20250115	114900	97435051	1955	1955	1955	1955	1
448	20250115	114800	97433096	1954	1947	1954	1947	5229
449	20250115	114700	87237844	1947	1947	1947	1947	0
450	20250115	114600	87237844	1947	1947	1947	1947	0
451	20250115	114500	87237844	1947	1947	1947	1947	2
452	20250115	114400	87233950	1948	1948	1948	1948	0
453	20250115	114300	87233950	1948	1948	1948	1948	0
454	20250115	114200	87233950	1948	1948	1948	1948	0
455	20250115	114100	87233950	1948	1948	1948	1948	0
456	20250115	114000	87233950	1948	1948	1948	1948	0
457	20250115	113900	87233950	1948	1948	1948	1948	0
458	20250115	113800	87233950	1948	1948	1948	1948	0
459	20250115	113700	87233950	1948	1948	1948	1948	0
460	20250115	113600	87233950	1948	1948	1948	1948	0
461	20250115	113500	87233950	1948	1948	1948	1948	0
462	20250115	113400	87233950	1948	1948	1948	1948	0
463	20250115	113300	87233950	1948	1948	1948	1948	0
464	20250115	113200	87233950	1948	1949	1949	1948	10
465	20250115	113100	87214465	1937	1937	1937	1937	0
466	20250115	113000	87214465	1937	1937	1937	1937	0
467	20250115	112900	87214465	1937	1937	1937	1937	0
468	20250115	112800	87214465	1937	1937	1937	1937	0
469	20250115	112700	87214465	1937	1940	1940	1937	384
470	20250115	112600	86470352	1942	1942	1942	1942	0
471	20250115	112500	86470352	1942	1942	1942	1942	0
472	20250115	112400	86470352	1942	1942	1942	1942	205
473	20250115	112300	86072242	1954	1954	1954	1954	0
474	20250115	112200	86072242	1954	1954	1954	1954	0
475	20250115	112100	86072242	1954	1954	1954	1954	0
476	20250115	112000	86072242	1954	1954	1954	1954	0
477	20250115	111900	86072242	1954	1954	1954	1954	0
478	20250115	111800	86072242	1954	1954	1954	1954	0
479	20250115	111700	86072242	1954	1954	1954	1954	10
480	20250115	111600	86052702	1954	1954	1954	1954	0
481	20250115	111500	86052702	1954	1954	1954	1954	35
482	20250115	111400	85984312	1954	1954	1954	1954	146
483	20250115	111300	85699028	1954	1954	1954	1954	9
484	20250115	111200	85681442	1954	1954	1954	1954	0
485	20250115	111100	85681442	1954	1954	1954	1954	319
486	20250115	111000	85058116	1954	1954	1954	1954	0
487	20250115	110900	85058116	1954	1954	1954	1954	0
488	20250115	110800	85058116	1954	1954	1954	1954	0
489	20250115	110700	85058116	1954	1954	1954	1954	0
490	20250115	110600	85058116	1954	1954	1954	1954	0
491	20250115	110500	85058116	1954	1943	1954	1943	770
492	20250115	110400	83560139	1945	1945	1945	1945	0
493	20250115	110300	83560139	1945	1945	1945	1945	0
494	20250115	110200	83560139	1945	1945	1945	1945	1
495	20250115	110100	83558194	1955	1955	1955	1955	0
496	20250115	110000	83558194	1955	1955	1955	1955	21
497	20250115	105900	83517139	1948	1948	1948	1948	1
498	20250115	105800	83515191	1956	1956	1956	1956	1
499	20250115	105700	83513235	1937	1937	1937	1937	0
500	20250115	105600	83513235	1937	1944	1944	1937	40
501	20250115	105500	83435658	1947	1948	1956	1947	17
502	20250115	105400	83402423	1956	1950	1956	1945	13
503	20250115	105300	83377119	1956	1957	1957	1945	1213
504	20250115	105200	81017615	1949	1949	1949	1949	0
505	20250115	105100	81017615	1949	1949	1949	1949	11
506	20250115	105000	80996176	1958	1958	1958	1958	0
507	20250115	104900	80996176	1958	1958	1958	1958	0
508	20250115	104800	80996176	1958	1958	1958	1958	0
509	20250115	104700	80996176	1958	1958	1958	1958	0
510	20250115	104600	80996176	1958	1958	1958	1958	17
511	20250115	104500	80962890	1945	1949	1949	1945	2099
512	20250115	104400	76877085	1958	1958	1958	1958	0
513	20250115	104300	76877085	1958	1958	1958	1958	0
514	20250115	104200	76877085	1958	1958	1958	1958	0
515	20250115	104100	76877085	1958	1958	1958	1958	0
516	20250115	104000	76877085	1958	1958	1958	1958	0
517	20250115	103900	76877085	1958	1958	1958	1958	0
518	20250115	103800	76877085	1958	1958	1958	1958	1
519	20250115	103700	76875127	1958	1958	1958	1958	0
520	20250115	103600	76875127	1958	1958	1958	1958	50
521	20250115	103500	76777227	1958	1958	1958	1958	0
522	20250115	103400	76777227	1958	1958	1958	1958	0
523	20250115	103300	76777227	1958	1958	1958	1958	0
524	20250115	103200	76777227	1958	1958	1958	1958	0
525	20250115	103100	76777227	1958	1958	1958	1958	0
526	20250115	103000	76777227	1958	1958	1958	1958	0
527	20250115	102900	76777227	1958	1958	1958	1958	0
528	20250115	102800	76777227	1958	1958	1958	1958	0
529	20250115	102700	76777227	1958	1958	1958	1958	0
530	20250115	102600	76777227	1958	1958	1958	1958	0
531	20250115	102500	76777227	1958	1958	1958	1958	0
532	20250115	102400	76777227	1958	1958	1958	1958	0
533	20250115	102300	76777227	1958	1958	1958	1958	0
534	20250115	102200	76777227	1958	1958	1958	1958	265
535	20250115	102100	76258357	1960	1956	1960	1956	4205
536	20250115	102000	68021229	1958	1958	1958	1958	102
537	20250115	101900	67821513	1958	1958	1958	1958	98
538	20250115	101800	67629629	1959	1959	1959	1959	0
539	20250115	101700	67629629	1959	1958	1959	1958	110
540	20250115	101600	67414179	1959	1959	1959	1959	0
541	20250115	101500	67414179	1959	1959	1959	1959	1
542	20250115	101400	67412220	1958	1957	1958	1957	1619
543	20250115	101300	64242621	1957	1957	1957	1957	0
544	20250115	101200	64242621	1957	1957	1957	1957	25
545	20250115	101100	64193696	1957	1957	1957	1957	0
546	20250115	101000	64193696	1957	1955	1957	1955	155
547	20250115	100900	63890471	1945	1945	1945	1945	10
548	20250115	100800	63871021	1957	1957	1957	1957	0
549	20250115	100700	63871021	1957	1957	1957	1957	0
550	20250115	100600	63871021	1957	1957	1957	1957	0
551	20250115	100500	63871021	1957	1954	1957	1954	5
552	20250115	100400	63861244	1957	1957	1957	1957	0
553	20250115	100300	63861244	1957	1945	1957	1945	36
554	20250115	100200	63790972	1950	1950	1950	1950	853
555	20250115	100100	62127622	1957	1951	1957	1950	390
556	20250115	100000	61367060	1951	1952	1952	1951	539
557	20250115	095900	60315193	1957	1957	1957	1957	0
558	20250115	095800	60315193	1957	1957	1957	1957	1
559	20250115	095700	60313236	1952	1952	1952	1952	291
560	20250115	095600	59745204	1952	1957	1957	1952	370
561	20250115	095500	59022944	1957	1957	1957	1957	0
562	20250115	095400	59022944	1957	1956	1957	1956	22
563	20250115	095300	58979910	1950	1950	1950	1950	0
564	20250115	095200	58979910	1950	1950	1957	1950	45
565	20250115	095100	58891985	1958	1955	1958	1953	873
566	20250115	095000	57186969	1958	1958	1958	1958	15
567	20250115	094900	57157599	1960	1960	1960	1960	0
568	20250115	094800	57157599	1960	1948	1960	1948	8237
569	20250115	094700	41068441	1948	1948	1948	1948	367
570	20250115	094600	40353525	1948	1944	1948	1944	850
571	20250115	094500	38700212	1945	1941	1945	1941	5255
572	20250115	094400	28493243	1939	1935	1939	1934	4007
573	20250115	094300	20730098	1936	1936	1936	1936	1
574	20250115	094200	20728162	1936	1936	1936	1936	0
575	20250115	094100	20728162	1936	1936	1936	1936	0
576	20250115	094000	20728162	1936	1936	1936	1936	1
577	20250115	093900	20726226	1935	1935	1935	1935	0
578	20250115	093800	20726226	1935	1935	1935	1935	0
579	20250115	093700	20726226	1935	1935	1935	1935	69
580	20250115	093600	20592711	1935	1934	1935	1934	41
581	20250115	093500	20513416	1932	1932	1933	1932	133
582	20250115	093400	20256417	1932	1932	1932	1932	50
583	20250115	093300	20159817	1939	1939	1939	1939	0
584	20250115	093200	20159817	1939	1939	1939	1939	0
585	20250115	093100	20159817	1939	1939	1939	1939	0
586	20250115	093000	20159817	1939	1939	1939	1939	0
587	20250115	092900	20159817	1939	1939	1939	1939	0
588	20250115	092800	20159817	1939	1939	1939	1939	1
589	20250115	092700	20157878	1919	1920	1920	1919	3166
590	20250115	092600	14081974	1919	1924	1924	1919	1035
591	20250115	092500	12093949	1941	1941	1941	1941	244
592	20250115	092400	11620345	1941	1941	1941	1941	0
593	20250115	092300	11620345	1941	1941	1941	1941	47
594	20250115	092200	11529118	1942	1942	1942	1942	0
595	20250115	092100	11529118	1942	1942	1942	1942	0
596	20250115	092000	11529118	1942	1942	1942	1942	0
597	20250115	091900	11529118	1942	1942	1942	1942	1
598	20250115	091800	11527176	1932	1932	1932	1932	120
599	20250115	091700	11295336	1943	1943	1943	1943	0
600	20250115	091600	11295336	1943	1943	1943	1943	514
601	20250115	091500	10296634	1943	1943	1943	1943	51
602	20250115	091400	10197541	1943	1943	1943	1943	0
603	20250115	091300	10197541	1943	1943	1943	1943	500
604	20250115	091200	9226041	1943	1943	1943	1943	0
605	20250115	091100	9226041	1943	1943	1943	1943	519
606	20250115	091000	8217624	1938	1938	1938	1938	0
607	20250115	090900	8217624	1938	1938	1938	1938	1
608	20250115	090800	8215686	1943	1939	1943	1936	1002
609	20250115	090700	6268811	1941	1941	1941	1941	1
610	20250115	090600	6266870	1944	1943	1944	1943	1514
611	20250115	090500	3324705	1943	1942	1943	1942	566
612	20250115	090400	2224968	1943	1943	1943	1943	515
613	20250115	090300	1224323	1945	1945	1945	1945	0
614	20250115	090200	1224323	1945	1935	1945	1934	52
615	20250115	090100	1123668	1911	1911	1911	1911	0
616	20250115	090000	1123668	1911	1911	1911	1911	588