KissMeData/031310/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	191400	122665578	1940	1940	1940	1940	1047
3	20250120	191300	122665578	1940	1940	1940	1940	0
4	20250120	191200	122665578	1940	1940	1940	1940	0
5	20250120	191100	122665578	1940	1940	1940	1940	0
6	20250120	191000	122665578	1940	1940	1940	1940	0
7	20250120	190900	122665578	1940	1940	1940	1940	0
8	20250120	190800	122665578	1940	1940	1940	1940	0
9	20250120	190700	122665578	1940	1940	1940	1940	0
10	20250120	190600	122665578	1940	1940	1940	1940	0
11	20250120	190500	122665578	1940	1940	1940	1940	0
12	20250120	190400	122665578	1940	1940	1940	1940	0
13	20250120	190300	122665578	1940	1940	1940	1940	0
14	20250120	190200	122665578	1940	1940	1940	1940	0
15	20250120	190100	122665578	1940	1940	1940	1940	0
16	20250120	190000	122665578	1940	1940	1940	1940	0
17	20250120	185900	122665578	1940	1940	1940	1940	0
18	20250120	185800	122665578	1940	1940	1940	1940	0
19	20250120	185700	122665578	1940	1940	1940	1940	0
20	20250120	185600	122665578	1940	1940	1940	1940	0
21	20250120	185500	122665578	1940	1940	1940	1940	0
22	20250120	185400	122665578	1940	1940	1940	1940	0
23	20250120	185300	122665578	1940	1940	1940	1940	0
24	20250120	185200	122665578	1940	1940	1940	1940	0
25	20250120	185100	122665578	1940	1940	1940	1940	0
26	20250120	185000	122665578	1940	1940	1940	1940	0
27	20250120	184900	122665578	1940	1940	1940	1940	0
28	20250120	184800	122665578	1940	1940	1940	1940	0
29	20250120	184700	122665578	1940	1940	1940	1940	0
30	20250120	184600	122665578	1940	1940	1940	1940	0
31	20250120	184500	122665578	1940	1940	1940	1940	0
32	20250120	184400	122665578	1940	1940	1940	1940	1047
33	20250120	184300	122665578	1940	1940	1940	1940	0
34	20250120	184200	122665578	1940	1940	1940	1940	0
35	20250120	184100	122665578	1940	1940	1940	1940	0
36	20250120	184000	122665578	1940	1940	1940	1940	0
37	20250120	183900	122665578	1940	1940	1940	1940	0
38	20250120	183800	122665578	1940	1940	1940	1940	0
39	20250120	183700	122665578	1940	1940	1940	1940	0
40	20250120	183600	122665578	1940	1940	1940	1940	0
41	20250120	183500	122665578	1940	1940	1940	1940	0
42	20250120	183400	122665578	1940	1940	1940	1940	0
43	20250120	183300	122665578	1940	1940	1940	1940	0
44	20250120	183200	122665578	1940	1940	1940	1940	0
45	20250120	183100	122665578	1940	1940	1940	1940	0
46	20250120	183000	122665578	1940	1940	1940	1940	0
47	20250120	182900	122665578	1940	1940	1940	1940	0
48	20250120	182800	122665578	1940	1940	1940	1940	0
49	20250120	182700	122665578	1940	1940	1940	1940	0
50	20250120	182600	122665578	1940	1940	1940	1940	0
51	20250120	182500	122665578	1940	1940	1940	1940	0
52	20250120	182400	122665578	1940	1940	1940	1940	0
53	20250120	182300	122665578	1940	1940	1940	1940	0
54	20250120	182200	122665578	1940	1940	1940	1940	0
55	20250120	182100	122665578	1940	1940	1940	1940	0
56	20250120	182000	122665578	1940	1940	1940	1940	0
57	20250120	181900	122665578	1940	1940	1940	1940	0
58	20250120	181800	122665578	1940	1940	1940	1940	0
59	20250120	181700	122665578	1940	1940	1940	1940	0
60	20250120	181600	122665578	1940	1940	1940	1940	0
61	20250120	181500	122665578	1940	1940	1940	1940	0
62	20250120	181400	122665578	1940	1940	1940	1940	1047
63	20250120	181300	122665578	1940	1940	1940	1940	0
64	20250120	181200	122665578	1940	1940	1940	1940	0
65	20250120	181100	122665578	1940	1940	1940	1940	0
66	20250120	181000	122665578	1940	1940	1940	1940	0
67	20250120	180900	122665578	1940	1940	1940	1940	0
68	20250120	180800	122665578	1940	1940	1940	1940	0
69	20250120	180700	122665578	1940	1940	1940	1940	0
70	20250120	180600	122665578	1940	1940	1940	1940	0
71	20250120	180500	122665578	1940	1940	1940	1940	0
72	20250120	180400	122665578	1940	1940	1940	1940	0
73	20250120	180300	122665578	1940	1940	1940	1940	0
74	20250120	180200	122665578	1940	1940	1940	1940	0
75	20250120	180100	122665578	1940	1940	1940	1940	0
76	20250120	180000	122665578	1940	1940	1940	1940	0
77	20250120	175900	122665578	1940	1940	1940	1940	0
78	20250120	175800	122665578	1940	1940	1940	1940	0
79	20250120	175700	122665578	1940	1940	1940	1940	0
80	20250120	175600	122665578	1940	1940	1940	1940	0
81	20250120	175500	122665578	1940	1940	1940	1940	0
82	20250120	175400	122665578	1940	1940	1940	1940	0
83	20250120	175300	122665578	1940	1940	1940	1940	0
84	20250120	175200	122665578	1940	1940	1940	1940	0
85	20250120	175100	122665578	1940	1940	1940	1940	0
86	20250120	175000	122665578	1940	1940	1940	1940	0
87	20250120	174900	122665578	1940	1940	1940	1940	0
88	20250120	174800	122665578	1940	1940	1940	1940	0
89	20250120	174700	122665578	1940	1940	1940	1940	0
90	20250120	174600	122665578	1940	1940	1940	1940	0
91	20250120	174500	122665578	1940	1940	1940	1940	0
92	20250120	174400	122665578	1940	1940	1940	1940	1047
93	20250120	174300	122665578	1940	1940	1940	1940	0
94	20250120	174200	122665578	1940	1940	1940	1940	0
95	20250120	174100	122665578	1940	1940	1940	1940	0
96	20250120	174000	122665578	1940	1940	1940	1940	0
97	20250120	173900	122665578	1940	1940	1940	1940	0
98	20250120	173800	122665578	1940	1940	1940	1940	0
99	20250120	173700	122665578	1940	1940	1940	1940	0
100	20250120	173600	122665578	1940	1940	1940	1940	0
101	20250120	173500	122665578	1940	1940	1940	1940	0
102	20250120	173400	122665578	1940	1940	1940	1940	0
103	20250120	173300	122665578	1940	1940	1940	1940	0
104	20250120	173200	122665578	1940	1940	1940	1940	0
105	20250120	173100	122665578	1940	1940	1940	1940	0
106	20250120	173000	122665578	1940	1940	1940	1940	0
107	20250120	172900	122665578	1940	1940	1940	1940	0
108	20250120	172800	122665578	1940	1940	1940	1940	0
109	20250120	172700	122665578	1940	1940	1940	1940	0
110	20250120	172600	122665578	1940	1940	1940	1940	0
111	20250120	172500	122665578	1940	1940	1940	1940	0
112	20250120	172400	122665578	1940	1940	1940	1940	0
113	20250120	172300	122665578	1940	1940	1940	1940	0
114	20250120	172200	122665578	1940	1940	1940	1940	0
115	20250120	172100	122665578	1940	1940	1940	1940	0
116	20250120	172000	122665578	1940	1940	1940	1940	0
117	20250120	171900	122665578	1940	1940	1940	1940	0
118	20250120	171800	122665578	1940	1940	1940	1940	0
119	20250120	171700	122665578	1940	1940	1940	1940	0
120	20250120	171600	122665578	1940	1940	1940	1940	0
121	20250120	171500	122665578	1940	1940	1940	1940	0
122	20250120	171400	122665578	1940	1940	1940	1940	1047
123	20250120	171300	122665578	1940	1940	1940	1940	0
124	20250120	171200	122665578	1940	1940	1940	1940	0
125	20250120	171100	122665578	1940	1940	1940	1940	0
126	20250120	171000	122665578	1940	1940	1940	1940	0
127	20250120	170900	122665578	1940	1940	1940	1940	0
128	20250120	170800	122665578	1940	1940	1940	1940	0
129	20250120	170700	122665578	1940	1940	1940	1940	0
130	20250120	170600	122665578	1940	1940	1940	1940	0
131	20250120	170500	122665578	1940	1940	1940	1940	0
132	20250120	170400	122665578	1940	1940	1940	1940	0
133	20250120	170300	122665578	1940	1940	1940	1940	0
134	20250120	170200	122665578	1940	1940	1940	1940	0
135	20250120	170100	122665578	1940	1940	1940	1940	0
136	20250120	170000	122665578	1940	1940	1940	1940	0
137	20250120	165900	122665578	1940	1940	1940	1940	0
138	20250120	165800	122665578	1940	1940	1940	1940	0
139	20250120	165700	122665578	1940	1940	1940	1940	0
140	20250120	165600	122665578	1940	1940	1940	1940	0
141	20250120	165500	122665578	1940	1940	1940	1940	0
142	20250120	165400	122665578	1940	1940	1940	1940	0
143	20250120	165300	122665578	1940	1940	1940	1940	0
144	20250120	165200	122665578	1940	1940	1940	1940	0
145	20250120	165100	122665578	1940	1940	1940	1940	0
146	20250120	165000	122665578	1940	1940	1940	1940	0
147	20250120	164900	122665578	1940	1940	1940	1940	0
148	20250120	164800	122665578	1940	1940	1940	1940	0
149	20250120	164700	122665578	1940	1940	1940	1940	0
150	20250120	164600	122665578	1940	1940	1940	1940	0
151	20250120	164500	122665578	1940	1940	1940	1940	0
152	20250120	164400	122665578	1940	1940	1940	1940	1047
153	20250120	164300	122665578	1940	1940	1940	1940	0
154	20250120	164200	122665578	1940	1940	1940	1940	0
155	20250120	164100	122665578	1940	1940	1940	1940	0
156	20250120	164000	122665578	1940	1940	1940	1940	0
157	20250120	163900	122665578	1940	1940	1940	1940	0
158	20250120	163800	122665578	1940	1940	1940	1940	0
159	20250120	163700	122665578	1940	1940	1940	1940	0
160	20250120	163600	122665578	1940	1940	1940	1940	0
161	20250120	163500	122665578	1940	1940	1940	1940	0
162	20250120	163400	122665578	1940	1940	1940	1940	0
163	20250120	163300	122665578	1940	1940	1940	1940	0
164	20250120	163200	122665578	1940	1940	1940	1940	0
165	20250120	163100	122665578	1940	1940	1940	1940	0
166	20250120	163000	122665578	1940	1940	1940	1940	0
167	20250120	162900	122665578	1940	1940	1940	1940	0
168	20250120	162800	122665578	1940	1940	1940	1940	0
169	20250120	162700	122665578	1940	1940	1940	1940	0
170	20250120	162600	122665578	1940	1940	1940	1940	0
171	20250120	162500	122665578	1940	1940	1940	1940	0
172	20250120	162400	122665578	1940	1940	1940	1940	0
173	20250120	162300	122665578	1940	1940	1940	1940	0
174	20250120	162200	122665578	1940	1940	1940	1940	0
175	20250120	162100	122665578	1940	1940	1940	1940	0
176	20250120	162000	122665578	1940	1940	1940	1940	0
177	20250120	161900	122665578	1940	1940	1940	1940	0
178	20250120	161800	122665578	1940	1940	1940	1940	0
179	20250120	161700	122665578	1940	1940	1940	1940	0
180	20250120	161600	122665578	1940	1940	1940	1940	0
181	20250120	161500	122665578	1940	1940	1940	1940	0
182	20250120	161400	122665578	1940	1940	1940	1940	1047
183	20250120	161300	122665578	1940	1940	1940	1940	0
184	20250120	161200	122665578	1940	1940	1940	1940	0
185	20250120	161100	122665578	1940	1940	1940	1940	0
186	20250120	161000	122665578	1940	1940	1940	1940	0
187	20250120	160900	122665578	1940	1940	1940	1940	0
188	20250120	160800	122665578	1940	1940	1940	1940	0
189	20250120	160700	122665578	1940	1940	1940	1940	0
190	20250120	160600	122665578	1940	1940	1940	1940	0
191	20250120	160500	122665578	1940	1940	1940	1940	0
192	20250120	160400	122665578	1940	1940	1940	1940	0
193	20250120	160300	122665578	1940	1940	1940	1940	0
194	20250120	160200	122665578	1940	1940	1940	1940	0
195	20250120	160100	122665578	1940	1940	1940	1940	0
196	20250120	160000	122665578	1940	1940	1940	1940	0
197	20250120	155900	122665578	1940	1940	1940	1940	0
198	20250120	155800	122665578	1940	1940	1940	1940	0
199	20250120	155700	122665578	1940	1940	1940	1940	0
200	20250120	155600	122665578	1940	1940	1940	1940	0
201	20250120	155500	122665578	1940	1940	1940	1940	0
202	20250120	155400	122665578	1940	1940	1940	1940	0
203	20250120	155300	122665578	1940	1940	1940	1940	0
204	20250120	155200	122665578	1940	1940	1940	1940	0
205	20250120	155100	122665578	1940	1940	1940	1940	0
206	20250120	155000	122665578	1940	1940	1940	1940	0
207	20250120	154900	122665578	1940	1940	1940	1940	0
208	20250120	154800	122665578	1940	1940	1940	1940	0
209	20250120	154700	122665578	1940	1940	1940	1940	0
210	20250120	154600	122665578	1940	1940	1940	1940	0
211	20250120	154500	122665578	1940	1940	1940	1940	0
212	20250120	154400	122665578	1940	1940	1940	1940	1047
213	20250120	154300	122665578	1940	1940	1940	1940	0
214	20250120	154200	122665578	1940	1940	1940	1940	0
215	20250120	154100	122665578	1940	1940	1940	1940	0
216	20250120	154000	122665578	1940	1940	1940	1940	0
217	20250120	153900	122665578	1940	1940	1940	1940	0
218	20250120	153800	122665578	1940	1940	1940	1940	0
219	20250120	153700	122665578	1940	1940	1940	1940	0
220	20250120	153600	122665578	1940	1940	1940	1940	0
221	20250120	153500	122665578	1940	1940	1940	1940	0
222	20250120	153400	122665578	1940	1940	1940	1940	0
223	20250120	153300	122665578	1940	1940	1940	1940	0
224	20250120	153200	122665578	1940	1940	1940	1940	0
225	20250120	153100	122665578	1940	1940	1940	1940	0
226	20250120	153000	122665578	1940	1940	1940	1940	1047
227	20250120	152900	120634398	1943	1943	1943	1943	0
228	20250120	152800	120634398	1943	1943	1943	1943	0
229	20250120	152700	120634398	1943	1943	1943	1943	0
230	20250120	152600	120634398	1943	1943	1943	1943	0
231	20250120	152500	120634398	1943	1943	1943	1943	0
232	20250120	152400	120634398	1943	1943	1943	1943	0
233	20250120	152300	120634398	1943	1943	1943	1943	0
234	20250120	152200	120634398	1943	1943	1943	1943	0
235	20250120	152100	120634398	1943	1943	1943	1943	0
236	20250120	152000	120634398	1943	1943	1943	1943	0
237	20250120	151900	120634398	1943	1941	1943	1927	262
238	20250120	151800	120125870	1942	1942	1942	1942	1
239	20250120	151700	120123928	1935	1933	1935	1933	2948
240	20250120	151600	114423488	1933	1933	1933	1933	1
241	20250120	151500	114421555	1933	1930	1933	1930	142
242	20250120	151400	114147226	1932	1932	1932	1932	2
243	20250120	151300	114143362	1932	1932	1932	1932	1
244	20250120	151200	114141430	1932	1932	1932	1932	2
245	20250120	151100	114137566	1933	1933	1933	1933	2
246	20250120	151000	114133700	1933	1933	1933	1933	1
247	20250120	150900	114131767	1933	1933	1933	1933	2
248	20250120	150800	114127901	1933	1933	1933	1933	1
249	20250120	150700	114125968	1933	1933	1933	1933	7
250	20250120	150600	114112437	1933	1933	1933	1933	2
251	20250120	150500	114108571	1934	1934	1934	1934	1
252	20250120	150400	114106637	1934	1934	1934	1934	2
253	20250120	150300	114102769	1934	1934	1934	1934	2
254	20250120	150200	114098901	1934	1934	1934	1934	1
255	20250120	150100	114096967	1934	1931	1934	1931	841
256	20250120	150000	112472588	1931	1931	1931	1931	431
257	20250120	145900	111640327	1932	1915	1932	1915	1183
258	20250120	145800	109373385	1925	1925	1925	1915	1791
259	20250120	145700	105936981	1925	1925	1925	1925	1
260	20250120	145600	105935056	1925	1925	1925	1925	2
261	20250120	145500	105931206	1926	1924	1926	1924	2
262	20250120	145400	105927356	1925	1925	1925	1925	1
263	20250120	145300	105925431	1926	1926	1926	1926	2
264	20250120	145200	105921579	1926	1926	1926	1925	844
265	20250120	145100	104296036	1932	1932	1932	1932	1
266	20250120	145000	104294104	1932	1930	1932	1930	2
267	20250120	144900	104290242	1934	1934	1934	1934	1
268	20250120	144800	104288308	1934	1934	1934	1934	2
269	20250120	144700	104284440	1934	1934	1934	1934	2
270	20250120	144600	104280572	1934	1934	1934	1934	20
271	20250120	144500	104241892	1934	1934	1934	1934	2
272	20250120	144400	104238024	1934	1934	1934	1934	2
273	20250120	144300	104234156	1934	1934	1934	1934	1
274	20250120	144200	104232222	1926	1924	1926	1924	1160
275	20250120	144100	101998885	1924	1924	1924	1924	2
276	20250120	144000	101995037	1924	1924	1924	1924	11
277	20250120	143900	101973873	1925	1925	1925	1925	2
278	20250120	143800	101970023	1925	1925	1925	1925	1
279	20250120	143700	101968098	1925	1924	1925	1921	98
280	20250120	143600	101779637	1924	1925	1925	1924	239
281	20250120	143500	101319799	1925	1927	1927	1925	866
282	20250120	143400	99651806	1932	1932	1932	1932	2
283	20250120	143300	99647942	1934	1934	1934	1934	2
284	20250120	143200	99644074	1927	1934	1934	1927	11
285	20250120	143100	99622870	1934	1934	1934	1934	2
286	20250120	143000	99619002	1934	1934	1934	1934	1
287	20250120	142900	99617068	1934	1934	1934	1934	2
288	20250120	142800	99613200	1934	1934	1934	1934	2
289	20250120	142700	99609332	1934	1934	1934	1934	1
290	20250120	142600	99607398	1934	1934	1934	1934	2
291	20250120	142500	99603530	1934	1934	1934	1927	4
292	20250120	142400	99595801	1934	1934	1934	1934	1
293	20250120	142300	99593867	1934	1934	1934	1934	2
294	20250120	142200	99589999	1934	1934	1934	1934	2
295	20250120	142100	99586131	1934	1934	1934	1934	1
296	20250120	142000	99584197	1934	1934	1934	1934	2
297	20250120	141900	99580329	1934	1934	1934	1934	1
298	20250120	141800	99578395	1934	1934	1934	1934	2
299	20250120	141700	99574527	1927	1934	1934	1927	1002
300	20250120	141600	97641241	1934	1934	1934	1934	2
301	20250120	141500	97637373	1934	1934	1934	1934	2
302	20250120	141400	97633505	1934	1934	1934	1934	3
303	20250120	141300	97627703	1934	1932	1934	1932	9
304	20250120	141200	97610313	1934	1932	1934	1932	282
305	20250120	141100	97065485	1934	1934	1934	1934	1
306	20250120	141000	97063551	1934	1934	1934	1934	2
307	20250120	140900	97059683	1934	1934	1934	1934	2
308	20250120	140800	97055815	1934	1934	1934	1934	1
309	20250120	140700	97053881	1934	1933	1934	1932	202
310	20250120	140600	96663513	1934	1934	1934	1934	2
311	20250120	140500	96659645	1934	1934	1934	1934	1
312	20250120	140400	96657711	1934	1934	1934	1934	2
313	20250120	140300	96653843	1934	1934	1934	1934	2
314	20250120	140200	96649975	1934	1934	1934	1934	22
315	20250120	140100	96607427	1934	1934	1934	1934	2
316	20250120	140000	96603559	1934	1934	1934	1934	41
317	20250120	135900	96524265	1934	1934	1934	1934	2
318	20250120	135800	96520397	1934	1934	1934	1934	2
319	20250120	135700	96516529	1934	1932	1934	1932	170
320	20250120	135600	96188077	1932	1932	1932	1932	2
321	20250120	135500	96184213	1932	1932	1932	1932	2
322	20250120	135400	96180349	1932	1932	1932	1932	1
323	20250120	135300	96178417	1934	1934	1934	1934	2
324	20250120	135200	96174549	1934	1934	1934	1934	1
325	20250120	135100	96172615	1932	1934	1934	1932	47
326	20250120	135000	96081807	1934	1934	1934	1934	1001
327	20250120	134900	94145873	1934	1933	1934	1933	47
328	20250120	134800	94055021	1934	1937	1937	1934	2100
329	20250120	134700	89991260	1942	1942	1942	1942	2
330	20250120	134600	89987376	1942	1942	1942	1942	1
331	20250120	134500	89985434	1942	1942	1942	1942	2
332	20250120	134400	89981550	1942	1942	1942	1942	2
333	20250120	134300	89977666	1942	1942	1942	1942	1
334	20250120	134200	89975724	1943	1943	1943	1943	2
335	20250120	134100	89971838	1943	1943	1943	1943	1
336	20250120	134000	89969895	1943	1943	1943	1943	2
337	20250120	133900	89966009	1943	1943	1943	1943	2
338	20250120	133800	89962123	1943	1943	1943	1943	1
339	20250120	133700	89960180	1943	1943	1943	1943	2
340	20250120	133600	89956294	1943	1943	1943	1943	2
341	20250120	133500	89952408	1943	1943	1943	1943	1
342	20250120	133400	89950465	1943	1943	1943	1943	2
343	20250120	133300	89946579	1945	1945	1945	1945	1
344	20250120	133200	89944634	1945	1945	1945	1945	2
345	20250120	133100	89940744	1945	1945	1945	1945	2
346	20250120	133000	89936854	1945	1945	1945	1945	1
347	20250120	132900	89934909	1945	1945	1945	1945	2
348	20250120	132800	89931019	1945	1945	1945	1945	2
349	20250120	132700	89927129	1945	1945	1945	1945	1
350	20250120	132600	89925184	1945	1945	1945	1945	2
351	20250120	132500	89921294	1945	1945	1945	1945	2
352	20250120	132400	89917404	1935	1945	1945	1935	51
353	20250120	132300	89818688	1945	1945	1945	1945	2
354	20250120	132200	89814798	1945	1945	1945	1945	1
355	20250120	132100	89812853	1945	1945	1945	1945	2
356	20250120	132000	89808963	1945	1945	1945	1945	2
357	20250120	131900	89805073	1945	1945	1945	1945	1
358	20250120	131800	89803128	1945	1940	1945	1940	102
359	20250120	131700	89605238	1945	1945	1945	1945	2
360	20250120	131600	89601348	1945	1945	1945	1945	1
361	20250120	131500	89599403	1945	1945	1945	1945	2
362	20250120	131400	89595513	1945	1945	1945	1945	1
363	20250120	131300	89593568	1945	1945	1945	1945	2
364	20250120	131200	89589678	1945	1945	1945	1945	2
365	20250120	131100	89585788	1945	1945	1945	1945	1
366	20250120	131000	89583843	1945	1945	1945	1945	2
367	20250120	130900	89579953	1945	1945	1945	1945	2
368	20250120	130800	89576063	1945	1945	1945	1945	1
369	20250120	130700	89574118	1945	1945	1945	1945	2
370	20250120	130600	89570228	1945	1945	1945	1945	2
371	20250120	130500	89566338	1946	1946	1946	1946	1
372	20250120	130400	89564392	1946	1946	1946	1946	2
373	20250120	130300	89560500	1946	1946	1946	1946	1
374	20250120	130200	89558554	1946	1946	1946	1946	2
375	20250120	130100	89554662	1946	1946	1946	1946	2
376	20250120	130000	89550770	1946	1946	1946	1946	1
377	20250120	125900	89548824	1946	1946	1946	1946	2
378	20250120	125800	89544932	1946	1946	1946	1946	2
379	20250120	125700	89541040	1946	1946	1946	1946	1
380	20250120	125600	89539094	1946	1946	1946	1946	2
381	20250120	125500	89535202	1946	1946	1946	1946	1
382	20250120	125400	89533256	1946	1946	1946	1946	2
383	20250120	125300	89529364	1946	1946	1946	1946	2
384	20250120	125200	89525472	1946	1946	1946	1946	1
385	20250120	125100	89523526	1946	1946	1946	1946	2
386	20250120	125000	89519634	1946	1946	1946	1946	2
387	20250120	124900	89515742	1946	1946	1946	1946	1
388	20250120	124800	89513796	1946	1946	1946	1946	2
389	20250120	124700	89509904	1946	1946	1946	1946	2
390	20250120	124600	89506012	1946	1946	1946	1946	1
391	20250120	124500	89504066	1946	1946	1946	1946	2
392	20250120	124400	89500174	1946	1946	1946	1946	1
393	20250120	124300	89498228	1945	1945	1945	1945	12
394	20250120	124200	89474888	1947	1947	1947	1947	2
395	20250120	124100	89470994	1947	1947	1947	1947	1
396	20250120	124000	89469047	1947	1947	1947	1947	2
397	20250120	123900	89465153	1947	1947	1947	1947	2
398	20250120	123800	89461259	1947	1947	1947	1947	1
399	20250120	123700	89459312	1940	1948	1948	1935	1903
400	20250120	123600	85769714	1947	1947	1947	1947	1
401	20250120	123500	85767767	1948	1948	1948	1948	2
402	20250120	123400	85763871	1948	1943	1948	1943	53
403	20250120	123300	85660882	1948	1948	1948	1948	1
404	20250120	123200	85658934	1948	1948	1948	1948	2
405	20250120	123100	85655038	1948	1948	1948	1948	2
406	20250120	123000	85651142	1948	1948	1948	1948	1
407	20250120	122900	85649194	1948	1948	1948	1948	2
408	20250120	122800	85645298	1948	1943	1948	1943	1087
409	20250120	122700	83533247	1948	1948	1948	1948	1
410	20250120	122600	83531299	1948	1948	1948	1948	2
411	20250120	122500	83527403	1948	1948	1948	1948	1
412	20250120	122400	83525455	1948	1948	1948	1948	2
413	20250120	122300	83521559	1948	1948	1948	1948	2
414	20250120	122200	83517663	1948	1948	1948	1948	1
415	20250120	122100	83515715	1948	1948	1948	1948	2
416	20250120	122000	83511819	1948	1948	1948	1948	2
417	20250120	121900	83507923	1948	1948	1948	1948	1
418	20250120	121800	83505975	1948	1948	1948	1948	2
419	20250120	121700	83502079	1948	1948	1948	1948	1
420	20250120	121600	83500131	1948	1948	1948	1948	2
421	20250120	121500	83496235	1948	1948	1948	1948	2
422	20250120	121400	83492339	1948	1948	1948	1948	1
423	20250120	121300	83490391	1948	1948	1948	1948	2
424	20250120	121200	83486495	1948	1948	1948	1948	2
425	20250120	121100	83482599	1948	1944	1948	1943	449
426	20250120	121000	82608934	1944	1943	1944	1943	71
427	20250120	120900	82470979	1943	1943	1943	1943	2
428	20250120	120800	82467093	1943	1943	1943	1943	1
429	20250120	120700	82465150	1943	1943	1943	1943	2
430	20250120	120600	82461264	1943	1943	1943	1943	1
431	20250120	120500	82459321	1943	1943	1943	1943	2
432	20250120	120400	82455435	1945	1944	1945	1944	2
433	20250120	120300	82451546	1945	1945	1945	1945	1
434	20250120	120200	82449601	1944	1943	1944	1943	2
435	20250120	120100	82445714	1944	1943	1944	1943	2
436	20250120	120000	82441827	1946	1942	1946	1942	4
437	20250120	115900	82434055	1946	1946	1946	1946	2
438	20250120	115800	82430163	1946	1946	1946	1946	1
439	20250120	115700	82428217	1946	1946	1946	1946	2
440	20250120	115600	82424325	1946	1946	1946	1946	2
441	20250120	115500	82420433	1946	1946	1946	1946	2
442	20250120	115400	82416541	1946	1946	1946	1946	2
443	20250120	115300	82412649	1946	1946	1946	1946	2
444	20250120	115200	82408757	1946	1946	1946	1946	1
445	20250120	115100	82406811	1946	1946	1946	1946	2
446	20250120	115000	82402919	1946	1945	1946	1945	5002
447	20250120	114900	72674027	1945	1945	1945	1945	1
448	20250120	114800	72672082	1945	1945	1945	1945	2
449	20250120	114700	72668192	1945	1945	1945	1945	1
450	20250120	114600	72666247	1945	1945	1945	1945	2
451	20250120	114500	72662357	1945	1945	1945	1945	2
452	20250120	114400	72658467	1945	1945	1945	1945	1
453	20250120	114300	72656522	1945	1945	1945	1945	2
454	20250120	114200	72652632	1945	1945	1945	1945	102
455	20250120	114100	72454242	1945	1945	1945	1945	111
456	20250120	114000	72238347	1944	1945	1945	1944	4
457	20250120	113900	72230569	1945	1939	1945	1938	101
458	20250120	113800	72034768	1945	1945	1945	1945	2
459	20250120	113700	72030878	1945	1945	1945	1945	2
460	20250120	113600	72026988	1945	1945	1945	1945	1
461	20250120	113500	72025043	1946	1946	1946	1946	2
462	20250120	113400	72021151	1939	1947	1947	1939	41
463	20250120	113300	71941636	1947	1947	1947	1947	1
464	20250120	113200	71939689	1947	1947	1947	1947	2
465	20250120	113100	71935795	1948	1946	1948	1946	3206
466	20250120	113000	65696915	1948	1946	1948	1946	3144
467	20250120	112900	59578689	1946	1947	1947	1946	12479
468	20250120	112800	35285576	1947	1947	1947	1947	1
469	20250120	112700	35283629	1947	1947	1947	1947	2
470	20250120	112600	35279735	1947	1947	1947	1947	2
471	20250120	112500	35275841	1946	1946	1946	1946	144
472	20250120	112400	34995617	1946	1946	1946	1946	2
473	20250120	112300	34991725	1946	1946	1946	1946	2
474	20250120	112200	34987833	1946	1946	1946	1946	1
475	20250120	112100	34985887	1946	1945	1946	1945	2
476	20250120	112000	34981996	1940	1940	1940	1940	1
477	20250120	111900	34980056	1940	1939	1940	1939	105
478	20250120	111800	34776371	1940	1940	1940	1940	2
479	20250120	111700	34772491	1940	1948	1948	1940	596
480	20250120	111600	33616243	1948	1948	1948	1948	2
481	20250120	111500	33612347	1948	1947	1948	1947	1002
482	20250120	111400	31661451	1947	1947	1947	1947	1
483	20250120	111300	31659504	1947	1947	1947	1947	2
484	20250120	111200	31655610	1947	1947	1947	1947	2
485	20250120	111100	31651716	1947	1947	1947	1947	1
486	20250120	111000	31649769	1947	1947	1947	1947	2
487	20250120	110900	31645875	1947	1947	1947	1947	1
488	20250120	110800	31643928	1947	1947	1947	1947	2
489	20250120	110700	31640034	1947	1947	1947	1947	2
490	20250120	110600	31636140	1947	1947	1947	1947	1
491	20250120	110500	31634193	1947	1947	1947	1947	2
492	20250120	110400	31630299	1947	1947	1947	1947	2
493	20250120	110300	31626405	1947	1947	1947	1947	1
494	20250120	110200	31624458	1947	1947	1947	1947	2
495	20250120	110100	31620564	1947	1947	1947	1947	1
496	20250120	110000	31618617	1947	1947	1947	1947	2
497	20250120	105900	31614723	1947	1947	1947	1947	2
498	20250120	105800	31610829	1947	1947	1947	1947	1
499	20250120	105700	31608882	1947	1947	1947	1947	2
500	20250120	105600	31604988	1947	1947	1947	1947	2
501	20250120	105500	31601094	1947	1947	1947	1947	1
502	20250120	105400	31599147	1947	1947	1947	1947	3
503	20250120	105300	31593306	1947	1947	1947	1947	2
504	20250120	105200	31589412	1947	1947	1947	1947	201
505	20250120	105100	31198065	1947	1947	1947	1947	2
506	20250120	105000	31194171	1947	1947	1947	1947	1
507	20250120	104900	31192224	1947	1947	1947	1947	2
508	20250120	104800	31188330	1947	1947	1947	1947	2
509	20250120	104700	31184436	1947	1947	1947	1947	1
510	20250120	104600	31182489	1947	1947	1947	1947	2
511	20250120	104500	31178595	1947	1947	1947	1947	2
512	20250120	104400	31174701	1947	1947	1947	1947	1
513	20250120	104300	31172754	1947	1947	1947	1947	2
514	20250120	104200	31168860	1947	1947	1947	1947	1
515	20250120	104100	31166913	1947	1947	1947	1947	2
516	20250120	104000	31163019	1947	1947	1947	1947	102
517	20250120	103900	30964425	1948	1939	1948	1939	1201
518	20250120	103800	28635677	1939	1939	1948	1939	1326
519	20250120	103700	26064545	1948	1948	1948	1948	156
520	20250120	103600	25760657	1947	1947	1947	1947	2323
521	20250120	103500	21237776	1947	1947	1948	1947	315
522	20250120	103400	20624358	1947	1947	1947	1947	203
523	20250120	103300	20229117	1947	1942	1948	1942	1901
524	20250120	103200	16527362	1942	1942	1942	1942	1002
525	20250120	103100	14581478	1942	1948	1948	1942	4
526	20250120	103000	14573704	1948	1942	1948	1942	9
527	20250120	102900	14556214	1948	1948	1948	1948	2
528	20250120	102800	14552318	1948	1948	1948	1940	54
529	20250120	102700	14447430	1948	1948	1948	1948	2
530	20250120	102600	14443534	1948	1948	1948	1948	2
531	20250120	102500	14439638	1948	1948	1948	1948	1
532	20250120	102400	14437690	1948	1948	1948	1948	2
533	20250120	102300	14433794	1950	1950	1950	1950	2
534	20250120	102200	14429894	1950	1950	1950	1950	3
535	20250120	102100	14424044	1950	1950	1950	1950	2
536	20250120	102000	14420144	1950	1950	1950	1950	1
537	20250120	101900	14418194	1950	1950	1950	1950	2
538	20250120	101800	14414294	1950	1950	1950	1950	2
539	20250120	101700	14410394	1950	1950	1950	1950	1
540	20250120	101600	14408444	1950	1950	1950	1950	2
541	20250120	101500	14404544	1950	1950	1950	1950	2
542	20250120	101400	14400644	1950	1950	1950	1950	1
543	20250120	101300	14398694	1950	1950	1950	1950	2
544	20250120	101200	14394794	1950	1950	1950	1950	1
545	20250120	101100	14392844	1950	1950	1950	1950	2
546	20250120	101000	14388944	1950	1950	1950	1950	502
547	20250120	100900	13410044	1950	1950	1950	1950	1
548	20250120	100800	13408094	1950	1950	1950	1950	2
549	20250120	100700	13404194	1950	1950	1950	1950	2
550	20250120	100600	13400294	1950	1950	1950	1950	1
551	20250120	100500	13398344	1950	1950	1950	1950	2
552	20250120	100400	13394444	1950	1950	1950	1950	1
553	20250120	100300	13392494	1950	1950	1950	1950	2
554	20250120	100200	13388594	1950	1950	1950	1950	2
555	20250120	100100	13384694	1950	1950	1950	1950	1
556	20250120	100000	13382744	1950	1950	1950	1950	2
557	20250120	095900	13378844	1950	1950	1950	1950	2
558	20250120	095800	13374944	1938	1950	1950	1938	1151
559	20250120	095700	11144294	1950	1950	1950	1950	2
560	20250120	095600	11140394	1950	1950	1950	1950	2
561	20250120	095500	11136494	1950	1950	1950	1950	1
562	20250120	095400	11134544	1950	1950	1950	1950	2
563	20250120	095300	11130644	1950	1950	1950	1950	1
564	20250120	095200	11128694	1950	1950	1950	1950	2
565	20250120	095100	11124794	1936	1950	1950	1936	5
566	20250120	095000	11115086	1950	1950	1950	1950	3
567	20250120	094900	11109236	1936	1949	1949	1936	75
568	20250120	094800	10963100	1949	1937	1949	1937	291
569	20250120	094700	10398529	1937	1937	1937	1936	199
570	20250120	094600	10013069	1939	1938	1939	1938	602
571	20250120	094500	8845923	1938	1938	1938	1937	125
572	20250120	094400	8603743	1938	1939	1939	1938	41
573	20250120	094300	8524250	1952	1952	1952	1952	2
574	20250120	094200	8520346	1939	1953	1953	1939	264
575	20250120	094100	8008436	1953	1953	1953	1953	2
576	20250120	094000	8004530	1953	1953	1953	1953	2
577	20250120	093900	8000624	1954	1954	1954	1954	1
578	20250120	093800	7998670	1954	1954	1954	1954	2
579	20250120	093700	7994762	1955	1955	1955	1955	2
580	20250120	093600	7990852	1955	1955	1955	1955	1
581	20250120	093500	7988897	1955	1955	1955	1955	2
582	20250120	093400	7984987	1955	1955	1955	1955	1
583	20250120	093300	7983032	1955	1955	1955	1955	2
584	20250120	093200	7979122	1955	1955	1955	1955	2
585	20250120	093100	7975212	1955	1955	1955	1955	1
586	20250120	093000	7973257	1955	1955	1955	1955	2
587	20250120	092900	7969347	1955	1955	1955	1955	2
588	20250120	092800	7965437	1955	1955	1955	1955	1
589	20250120	092700	7963482	1955	1955	1955	1955	2
590	20250120	092600	7959572	1955	1955	1955	1955	1
591	20250120	092500	7957617	1955	1955	1955	1955	2
592	20250120	092400	7953707	1955	1955	1955	1955	2
593	20250120	092300	7949797	1955	1955	1955	1955	1
594	20250120	092200	7947842	1955	1945	1955	1939	502
595	20250120	092100	6972624	1956	1956	1956	1956	2
596	20250120	092000	6968712	1956	1956	1956	1956	1
597	20250120	091900	6966756	1955	1955	1955	1955	80
598	20250120	091800	6810356	1955	1955	1955	1955	2
599	20250120	091700	6806446	1955	1946	1955	1946	51
600	20250120	091600	6707191	1955	1955	1955	1955	2
601	20250120	091500	6703281	1955	1950	1955	1947	918
602	20250120	091400	4915214	1955	1955	1955	1955	2
603	20250120	091300	4911304	1955	1955	1955	1955	2
604	20250120	091200	4907394	1956	1956	1956	1956	1
605	20250120	091100	4905438	1957	1950	1957	1950	523
606	20250120	091000	3885574	1957	1951	1957	1951	75
607	20250120	090900	3739237	1964	1952	1964	1952	41
608	20250120	090800	3659193	1953	1964	1964	1953	42
609	20250120	090700	3577115	1964	1964	1964	1955	56
610	20250120	090600	3467356	1964	1964	1964	1964	7
611	20250120	090500	3453608	1964	1964	1964	1964	7
612	20250120	090400	3439860	1955	1965	1965	1955	22
613	20250120	090300	3396820	1965	1965	1965	1965	2
614	20250120	090200	3392890	1965	1957	1972	1957	655
615	20250120	090100	2107097	1964	1958	1964	1957	21
616	20250120	090000	2065983	1959	1965	1965	1959	1053