KissMeData/101000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201000	208642845	1969	1969	1969	1969	3686
3	20250121	200900	208642845	1969	1969	1969	1969	0
4	20250121	200800	208642845	1969	1969	1969	1969	0
5	20250121	200700	208642845	1969	1969	1969	1969	0
6	20250121	200600	208642845	1969	1969	1969	1969	0
7	20250121	200500	208642845	1969	1969	1969	1969	0
8	20250121	200400	208642845	1969	1969	1969	1969	0
9	20250121	200300	208642845	1969	1969	1969	1969	0
10	20250121	200200	208642845	1969	1969	1969	1969	0
11	20250121	200100	208642845	1969	1969	1969	1969	0
12	20250121	200000	208642845	1969	1969	1969	1969	0
13	20250121	195900	208642845	1969	1969	1969	1969	0
14	20250121	195800	208642845	1969	1969	1969	1969	0
15	20250121	195700	208642845	1969	1969	1969	1969	0
16	20250121	195600	208642845	1969	1969	1969	1969	0
17	20250121	195500	208642845	1969	1969	1969	1969	0
18	20250121	195400	208642845	1969	1969	1969	1969	0
19	20250121	195300	208642845	1969	1969	1969	1969	0
20	20250121	195200	208642845	1969	1969	1969	1969	0
21	20250121	195100	208642845	1969	1969	1969	1969	0
22	20250121	195000	208642845	1969	1969	1969	1969	0
23	20250121	194900	208642845	1969	1969	1969	1969	0
24	20250121	194800	208642845	1969	1969	1969	1969	0
25	20250121	194700	208642845	1969	1969	1969	1969	0
26	20250121	194600	208642845	1969	1969	1969	1969	0
27	20250121	194500	208642845	1969	1969	1969	1969	0
28	20250121	194400	208642845	1969	1969	1969	1969	0
29	20250121	194300	208642845	1969	1969	1969	1969	0
30	20250121	194200	208642845	1969	1969	1969	1969	0
31	20250121	194100	208642845	1969	1969	1969	1969	0
32	20250121	194000	208642845	1969	1969	1969	1969	3686
33	20250121	193900	208642845	1969	1969	1969	1969	0
34	20250121	193800	208642845	1969	1969	1969	1969	0
35	20250121	193700	208642845	1969	1969	1969	1969	0
36	20250121	193600	208642845	1969	1969	1969	1969	0
37	20250121	193500	208642845	1969	1969	1969	1969	0
38	20250121	193400	208642845	1969	1969	1969	1969	0
39	20250121	193300	208642845	1969	1969	1969	1969	0
40	20250121	193200	208642845	1969	1969	1969	1969	0
41	20250121	193100	208642845	1969	1969	1969	1969	0
42	20250121	193000	208642845	1969	1969	1969	1969	0
43	20250121	192900	208642845	1969	1969	1969	1969	0
44	20250121	192800	208642845	1969	1969	1969	1969	0
45	20250121	192700	208642845	1969	1969	1969	1969	0
46	20250121	192600	208642845	1969	1969	1969	1969	0
47	20250121	192500	208642845	1969	1969	1969	1969	0
48	20250121	192400	208642845	1969	1969	1969	1969	0
49	20250121	192300	208642845	1969	1969	1969	1969	0
50	20250121	192200	208642845	1969	1969	1969	1969	0
51	20250121	192100	208642845	1969	1969	1969	1969	0
52	20250121	192000	208642845	1969	1969	1969	1969	0
53	20250121	191900	208642845	1969	1969	1969	1969	0
54	20250121	191800	208642845	1969	1969	1969	1969	0
55	20250121	191700	208642845	1969	1969	1969	1969	0
56	20250121	191600	208642845	1969	1969	1969	1969	0
57	20250121	191500	208642845	1969	1969	1969	1969	0
58	20250121	191400	208642845	1969	1969	1969	1969	0
59	20250121	191300	208642845	1969	1969	1969	1969	0
60	20250121	191200	208642845	1969	1969	1969	1969	0
61	20250121	191100	208642845	1969	1969	1969	1969	0
62	20250121	191000	208642845	1969	1969	1969	1969	3686
63	20250121	190900	208642845	1969	1969	1969	1969	0
64	20250121	190800	208642845	1969	1969	1969	1969	0
65	20250121	190700	208642845	1969	1969	1969	1969	0
66	20250121	190600	208642845	1969	1969	1969	1969	0
67	20250121	190500	208642845	1969	1969	1969	1969	0
68	20250121	190400	208642845	1969	1969	1969	1969	0
69	20250121	190300	208642845	1969	1969	1969	1969	0
70	20250121	190200	208642845	1969	1969	1969	1969	0
71	20250121	190100	208642845	1969	1969	1969	1969	0
72	20250121	190000	208642845	1969	1969	1969	1969	0
73	20250121	185900	208642845	1969	1969	1969	1969	0
74	20250121	185800	208642845	1969	1969	1969	1969	0
75	20250121	185700	208642845	1969	1969	1969	1969	0
76	20250121	185600	208642845	1969	1969	1969	1969	0
77	20250121	185500	208642845	1969	1969	1969	1969	0
78	20250121	185400	208642845	1969	1969	1969	1969	0
79	20250121	185300	208642845	1969	1969	1969	1969	0
80	20250121	185200	208642845	1969	1969	1969	1969	0
81	20250121	185100	208642845	1969	1969	1969	1969	0
82	20250121	185000	208642845	1969	1969	1969	1969	0
83	20250121	184900	208642845	1969	1969	1969	1969	0
84	20250121	184800	208642845	1969	1969	1969	1969	0
85	20250121	184700	208642845	1969	1969	1969	1969	0
86	20250121	184600	208642845	1969	1969	1969	1969	0
87	20250121	184500	208642845	1969	1969	1969	1969	0
88	20250121	184400	208642845	1969	1969	1969	1969	0
89	20250121	184300	208642845	1969	1969	1969	1969	0
90	20250121	184200	208642845	1969	1969	1969	1969	0
91	20250121	184100	208642845	1969	1969	1969	1969	0
92	20250121	184000	208642845	1969	1969	1969	1969	3686
93	20250121	183900	208642845	1969	1969	1969	1969	0
94	20250121	183800	208642845	1969	1969	1969	1969	0
95	20250121	183700	208642845	1969	1969	1969	1969	0
96	20250121	183600	208642845	1969	1969	1969	1969	0
97	20250121	183500	208642845	1969	1969	1969	1969	0
98	20250121	183400	208642845	1969	1969	1969	1969	0
99	20250121	183300	208642845	1969	1969	1969	1969	0
100	20250121	183200	208642845	1969	1969	1969	1969	0
101	20250121	183100	208642845	1969	1969	1969	1969	0
102	20250121	183000	208642845	1969	1969	1969	1969	0
103	20250121	182900	208642845	1969	1969	1969	1969	0
104	20250121	182800	208642845	1969	1969	1969	1969	0
105	20250121	182700	208642845	1969	1969	1969	1969	0
106	20250121	182600	208642845	1969	1969	1969	1969	0
107	20250121	182500	208642845	1969	1969	1969	1969	0
108	20250121	182400	208642845	1969	1969	1969	1969	0
109	20250121	182300	208642845	1969	1969	1969	1969	0
110	20250121	182200	208642845	1969	1969	1969	1969	0
111	20250121	182100	208642845	1969	1969	1969	1969	0
112	20250121	182000	208642845	1969	1969	1969	1969	0
113	20250121	181900	208642845	1969	1969	1969	1969	0
114	20250121	181800	208642845	1969	1969	1969	1969	0
115	20250121	181700	208642845	1969	1969	1969	1969	0
116	20250121	181600	208642845	1969	1969	1969	1969	0
117	20250121	181500	208642845	1969	1969	1969	1969	0
118	20250121	181400	208642845	1969	1969	1969	1969	0
119	20250121	181300	208642845	1969	1969	1969	1969	0
120	20250121	181200	208642845	1969	1969	1969	1969	0
121	20250121	181100	208642845	1969	1969	1969	1969	0
122	20250121	181000	208642845	1969	1969	1969	1969	3686
123	20250121	180900	208642845	1969	1969	1969	1969	0
124	20250121	180800	208642845	1969	1969	1969	1969	0
125	20250121	180700	208642845	1969	1969	1969	1969	0
126	20250121	180600	208642845	1969	1969	1969	1969	0
127	20250121	180500	208642845	1969	1969	1969	1969	0
128	20250121	180400	208642845	1969	1969	1969	1969	0
129	20250121	180300	208642845	1969	1969	1969	1969	0
130	20250121	180200	208642845	1969	1969	1969	1969	0
131	20250121	180100	208642845	1969	1969	1969	1969	0
132	20250121	180000	208642845	1969	1969	1969	1969	0
133	20250121	175900	208642845	1969	1969	1969	1969	0
134	20250121	175800	208642845	1969	1969	1969	1969	0
135	20250121	175700	208642845	1969	1969	1969	1969	0
136	20250121	175600	208642845	1969	1969	1969	1969	0
137	20250121	175500	208642845	1969	1969	1969	1969	0
138	20250121	175400	208642845	1969	1969	1969	1969	0
139	20250121	175300	208642845	1969	1969	1969	1969	0
140	20250121	175200	208642845	1969	1969	1969	1969	0
141	20250121	175100	208642845	1969	1969	1969	1969	0
142	20250121	175000	208642845	1969	1969	1969	1969	0
143	20250121	174900	208642845	1969	1969	1969	1969	0
144	20250121	174800	208642845	1969	1969	1969	1969	0
145	20250121	174700	208642845	1969	1969	1969	1969	0
146	20250121	174600	208642845	1969	1969	1969	1969	0
147	20250121	174500	208642845	1969	1969	1969	1969	0
148	20250121	174400	208642845	1969	1969	1969	1969	0
149	20250121	174300	208642845	1969	1969	1969	1969	0
150	20250121	174200	208642845	1969	1969	1969	1969	0
151	20250121	174100	208642845	1969	1969	1969	1969	0
152	20250121	174000	208642845	1969	1969	1969	1969	3686
153	20250121	173900	208642845	1969	1969	1969	1969	0
154	20250121	173800	208642845	1969	1969	1969	1969	0
155	20250121	173700	208642845	1969	1969	1969	1969	0
156	20250121	173600	208642845	1969	1969	1969	1969	0
157	20250121	173500	208642845	1969	1969	1969	1969	0
158	20250121	173400	208642845	1969	1969	1969	1969	0
159	20250121	173300	208642845	1969	1969	1969	1969	0
160	20250121	173200	208642845	1969	1969	1969	1969	0
161	20250121	173100	208642845	1969	1969	1969	1969	0
162	20250121	173000	208642845	1969	1969	1969	1969	0
163	20250121	172900	208642845	1969	1969	1969	1969	0
164	20250121	172800	208642845	1969	1969	1969	1969	0
165	20250121	172700	208642845	1969	1969	1969	1969	0
166	20250121	172600	208642845	1969	1969	1969	1969	0
167	20250121	172500	208642845	1969	1969	1969	1969	0
168	20250121	172400	208642845	1969	1969	1969	1969	0
169	20250121	172300	208642845	1969	1969	1969	1969	0
170	20250121	172200	208642845	1969	1969	1969	1969	0
171	20250121	172100	208642845	1969	1969	1969	1969	0
172	20250121	172000	208642845	1969	1969	1969	1969	0
173	20250121	171900	208642845	1969	1969	1969	1969	0
174	20250121	171800	208642845	1969	1969	1969	1969	0
175	20250121	171700	208642845	1969	1969	1969	1969	0
176	20250121	171600	208642845	1969	1969	1969	1969	0
177	20250121	171500	208642845	1969	1969	1969	1969	0
178	20250121	171400	208642845	1969	1969	1969	1969	0
179	20250121	171300	208642845	1969	1969	1969	1969	0
180	20250121	171200	208642845	1969	1969	1969	1969	0
181	20250121	171100	208642845	1969	1969	1969	1969	0
182	20250121	171000	208642845	1969	1969	1969	1969	3686
183	20250121	170900	208642845	1969	1969	1969	1969	0
184	20250121	170800	208642845	1969	1969	1969	1969	0
185	20250121	170700	208642845	1969	1969	1969	1969	0
186	20250121	170600	208642845	1969	1969	1969	1969	0
187	20250121	170500	208642845	1969	1969	1969	1969	0
188	20250121	170400	208642845	1969	1969	1969	1969	0
189	20250121	170300	208642845	1969	1969	1969	1969	0
190	20250121	170200	208642845	1969	1969	1969	1969	0
191	20250121	170100	208642845	1969	1969	1969	1969	0
192	20250121	170000	208642845	1969	1969	1969	1969	0
193	20250121	165900	208642845	1969	1969	1969	1969	0
194	20250121	165800	208642845	1969	1969	1969	1969	0
195	20250121	165700	208642845	1969	1969	1969	1969	0
196	20250121	165600	208642845	1969	1969	1969	1969	0
197	20250121	165500	208642845	1969	1969	1969	1969	0
198	20250121	165400	208642845	1969	1969	1969	1969	0
199	20250121	165300	208642845	1969	1969	1969	1969	0
200	20250121	165200	208642845	1969	1969	1969	1969	0
201	20250121	165100	208642845	1969	1969	1969	1969	0
202	20250121	165000	208642845	1969	1969	1969	1969	0
203	20250121	164900	208642845	1969	1969	1969	1969	0
204	20250121	164800	208642845	1969	1969	1969	1969	0
205	20250121	164700	208642845	1969	1969	1969	1969	0
206	20250121	164600	208642845	1969	1969	1969	1969	0
207	20250121	164500	208642845	1969	1969	1969	1969	0
208	20250121	164400	208642845	1969	1969	1969	1969	0
209	20250121	164300	208642845	1969	1969	1969	1969	0
210	20250121	164200	208642845	1969	1969	1969	1969	0
211	20250121	164100	208642845	1969	1969	1969	1969	0
212	20250121	164000	208642845	1969	1969	1969	1969	3686
213	20250121	163900	208642845	1969	1969	1969	1969	0
214	20250121	163800	208642845	1969	1969	1969	1969	0
215	20250121	163700	208642845	1969	1969	1969	1969	0
216	20250121	163600	208642845	1969	1969	1969	1969	0
217	20250121	163500	208642845	1969	1969	1969	1969	0
218	20250121	163400	208642845	1969	1969	1969	1969	0
219	20250121	163300	208642845	1969	1969	1969	1969	0
220	20250121	163200	208642845	1969	1969	1969	1969	0
221	20250121	163100	208642845	1969	1969	1969	1969	0
222	20250121	163000	208642845	1969	1969	1969	1969	0
223	20250121	162900	208642845	1969	1969	1969	1969	0
224	20250121	162800	208642845	1969	1969	1969	1969	0
225	20250121	162700	208642845	1969	1969	1969	1969	0
226	20250121	162600	208642845	1969	1969	1969	1969	0
227	20250121	162500	208642845	1969	1969	1969	1969	0
228	20250121	162400	208642845	1969	1969	1969	1969	0
229	20250121	162300	208642845	1969	1969	1969	1969	0
230	20250121	162200	208642845	1969	1969	1969	1969	0
231	20250121	162100	208642845	1969	1969	1969	1969	0
232	20250121	162000	208642845	1969	1969	1969	1969	0
233	20250121	161900	208642845	1969	1969	1969	1969	0
234	20250121	161800	208642845	1969	1969	1969	1969	0
235	20250121	161700	208642845	1969	1969	1969	1969	0
236	20250121	161600	208642845	1969	1969	1969	1969	0
237	20250121	161500	208642845	1969	1969	1969	1969	0
238	20250121	161400	208642845	1969	1969	1969	1969	0
239	20250121	161300	208642845	1969	1969	1969	1969	0
240	20250121	161200	208642845	1969	1969	1969	1969	0
241	20250121	161100	208642845	1969	1969	1969	1969	0
242	20250121	161000	208642845	1969	1969	1969	1969	3686
243	20250121	160900	208642845	1969	1969	1969	1969	0
244	20250121	160800	208642845	1969	1969	1969	1969	0
245	20250121	160700	208642845	1969	1969	1969	1969	0
246	20250121	160600	208642845	1969	1969	1969	1969	0
247	20250121	160500	208642845	1969	1969	1969	1969	0
248	20250121	160400	208642845	1969	1969	1969	1969	0
249	20250121	160300	208642845	1969	1969	1969	1969	0
250	20250121	160200	208642845	1969	1969	1969	1969	0
251	20250121	160100	208642845	1969	1969	1969	1969	0
252	20250121	160000	208642845	1969	1969	1969	1969	0
253	20250121	155900	208642845	1969	1969	1969	1969	0
254	20250121	155800	208642845	1969	1969	1969	1969	0
255	20250121	155700	208642845	1969	1969	1969	1969	0
256	20250121	155600	208642845	1969	1969	1969	1969	0
257	20250121	155500	208642845	1969	1969	1969	1969	0
258	20250121	155400	208642845	1969	1969	1969	1969	0
259	20250121	155300	208642845	1969	1969	1969	1969	0
260	20250121	155200	208642845	1969	1969	1969	1969	0
261	20250121	155100	208642845	1969	1969	1969	1969	0
262	20250121	155000	208642845	1969	1969	1969	1969	0
263	20250121	154900	208642845	1969	1969	1969	1969	0
264	20250121	154800	208642845	1969	1969	1969	1969	0
265	20250121	154700	208642845	1969	1969	1969	1969	0
266	20250121	154600	208642845	1969	1969	1969	1969	0
267	20250121	154500	208642845	1969	1969	1969	1969	0
268	20250121	154400	208642845	1969	1969	1969	1969	0
269	20250121	154300	208642845	1969	1969	1969	1969	0
270	20250121	154200	208642845	1969	1969	1969	1969	0
271	20250121	154100	208642845	1969	1969	1969	1969	0
272	20250121	154000	208642845	1969	1969	1969	1969	3686
273	20250121	153900	208642845	1969	1969	1969	1969	0
274	20250121	153800	208642845	1969	1969	1969	1969	0
275	20250121	153700	208642845	1969	1969	1969	1969	0
276	20250121	153600	208642845	1969	1969	1969	1969	0
277	20250121	153500	208642845	1969	1969	1969	1969	0
278	20250121	153400	208642845	1969	1969	1969	1969	0
279	20250121	153300	208642845	1969	1969	1969	1969	0
280	20250121	153200	208642845	1969	1969	1969	1969	0
281	20250121	153100	208642845	1969	1969	1969	1969	0
282	20250121	153000	208642845	1969	1969	1969	1969	3686
283	20250121	152900	201385111	1942	1942	1942	1942	0
284	20250121	152800	201385111	1942	1942	1942	1942	0
285	20250121	152700	201385111	1942	1942	1942	1942	0
286	20250121	152600	201385111	1942	1942	1942	1942	0
287	20250121	152500	201385111	1942	1942	1942	1942	0
288	20250121	152400	201385111	1942	1942	1942	1942	0
289	20250121	152300	201385111	1942	1942	1942	1942	0
290	20250121	152200	201385111	1942	1942	1942	1942	0
291	20250121	152100	201385111	1942	1942	1942	1942	0
292	20250121	152000	201385111	1942	1942	1942	1942	0
293	20250121	151900	201385111	1942	1950	1950	1942	3500
294	20250121	151800	194571568	1970	1960	1970	1948	8892
295	20250121	151700	177087020	1960	1955	1960	1955	2000
296	20250121	151600	173173494	1956	1956	1956	1956	0
297	20250121	151500	173173494	1956	1956	1956	1956	0
298	20250121	151400	173173494	1956	1956	1956	1956	2
299	20250121	151300	173169582	1947	1947	1947	1947	157
300	20250121	151200	172863903	1956	1956	1956	1956	0
301	20250121	151100	172863903	1956	1956	1956	1956	0
302	20250121	151000	172863903	1956	1956	1956	1956	0
303	20250121	150900	172863903	1956	1956	1956	1956	0
304	20250121	150800	172863903	1956	1956	1956	1956	0
305	20250121	150700	172863903	1956	1956	1956	1956	1
306	20250121	150600	172861947	1956	1956	1956	1956	5
307	20250121	150500	172852167	1959	1959	1959	1959	0
308	20250121	150400	172852167	1959	1959	1959	1954	3002
309	20250121	150300	166984749	1956	1956	1956	1956	3000
310	20250121	150200	161116749	1956	1956	1956	1956	1
311	20250121	150100	161114793	1956	1956	1956	1956	0
312	20250121	150000	161114793	1956	1956	1956	1956	1
313	20250121	145900	161112837	1956	1956	1956	1956	0
314	20250121	145800	161112837	1956	1956	1956	1956	1
315	20250121	145700	161110881	1956	1946	1956	1946	107
316	20250121	145600	160901740	1946	1946	1946	1946	1
317	20250121	145500	160899794	1945	1945	1945	1945	0
318	20250121	145400	160899794	1945	1945	1945	1945	0
319	20250121	145300	160899794	1945	1945	1945	1945	140
320	20250121	145200	160627494	1945	1946	1946	1945	500
321	20250121	145100	159654989	1956	1956	1956	1956	0
322	20250121	145000	159654989	1956	1956	1956	1956	0
323	20250121	144900	159654989	1956	1956	1956	1956	0
324	20250121	144800	159654989	1956	1956	1956	1956	0
325	20250121	144700	159654989	1956	1956	1956	1956	0
326	20250121	144600	159654989	1956	1956	1956	1956	1
327	20250121	144500	159653033	1945	1945	1945	1945	0
328	20250121	144400	159653033	1945	1945	1945	1945	0
329	20250121	144300	159653033	1945	1945	1945	1945	1500
330	20250121	144200	156735533	1946	1946	1946	1946	887
331	20250121	144100	155009431	1946	1946	1946	1946	0
332	20250121	144000	155009431	1946	1947	1947	1946	445
333	20250121	143900	154143021	1947	1947	1947	1947	350
334	20250121	143800	153461571	1947	1948	1948	1947	675
335	20250121	143700	152147165	1949	1949	1949	1949	28
336	20250121	143600	152092593	1949	1949	1949	1949	200
337	20250121	143500	151702793	1949	1949	1949	1949	353
338	20250121	143400	151014796	1948	1949	1949	1948	275
339	20250121	143300	150479095	1949	1949	1949	1949	170
340	20250121	143200	150147765	1949	1949	1949	1949	5
341	20250121	143100	150138020	1950	1950	1950	1950	165
342	20250121	143000	149816270	1951	1951	1951	1951	9
343	20250121	142900	149798711	1951	1951	1951	1951	0
344	20250121	142800	149798711	1951	1951	1951	1951	0
345	20250121	142700	149798711	1951	1951	1951	1951	187
346	20250121	142600	149433874	1951	1951	1951	1951	0
347	20250121	142500	149433874	1951	1952	1952	1950	476
348	20250121	142400	148505184	1952	1952	1952	1952	140
349	20250121	142300	148231904	1952	1952	1952	1952	4
350	20250121	142200	148224096	1956	1956	1956	1956	0
351	20250121	142100	148224096	1956	1959	1959	1956	1921
352	20250121	142000	144466052	1960	1960	1960	1960	0
353	20250121	141900	144466052	1960	1960	1960	1960	110
354	20250121	141800	144250452	1960	1960	1960	1960	100
355	20250121	141700	144054452	1960	1960	1960	1960	156
356	20250121	141600	143748692	1960	1961	1961	1960	158
357	20250121	141500	143438855	1969	1969	1969	1969	0
358	20250121	141400	143438855	1969	1969	1969	1969	0
359	20250121	141300	143438855	1969	1969	1969	1969	4
360	20250121	141200	143430979	1969	1969	1969	1969	0
361	20250121	141100	143430979	1969	1969	1969	1969	200
362	20250121	141000	143037179	1969	1969	1969	1969	15
363	20250121	140900	143007644	1960	1960	1960	1960	1016
364	20250121	140800	141016284	1960	1960	1960	1960	0
365	20250121	140700	141016284	1960	1960	1960	1960	50
366	20250121	140600	140918284	1956	1956	1956	1956	0
367	20250121	140500	140918284	1956	1956	1956	1956	0
368	20250121	140400	140918284	1956	1956	1956	1956	0
369	20250121	140300	140918284	1956	1956	1956	1956	0
370	20250121	140200	140918284	1956	1956	1956	1956	0
371	20250121	140100	140918284	1956	1956	1956	1956	186
372	20250121	140000	140554468	1956	1960	1960	1956	600
373	20250121	135900	139380414	1962	1962	1962	1962	0
374	20250121	135800	139380414	1962	1962	1962	1962	0
375	20250121	135700	139380414	1962	1962	1962	1962	0
376	20250121	135600	139380414	1962	1962	1962	1962	0
377	20250121	135500	139380414	1962	1956	1962	1956	3113
378	20250121	135400	133282068	1956	1956	1956	1956	0
379	20250121	135300	133282068	1956	1956	1956	1956	0
380	20250121	135200	133282068	1956	1956	1956	1956	0
381	20250121	135100	133282068	1956	1956	1956	1956	0
382	20250121	135000	133282068	1956	1956	1956	1956	0
383	20250121	134900	133282068	1956	1956	1956	1956	10
384	20250121	134800	133262508	1955	1955	1955	1955	0
385	20250121	134700	133262508	1955	1955	1955	1955	0
386	20250121	134600	133262508	1955	1955	1955	1955	0
387	20250121	134500	133262508	1955	1955	1955	1955	0
388	20250121	134400	133262508	1955	1954	1955	1954	545
389	20250121	134300	132197180	1954	1954	1954	1954	0
390	20250121	134200	132197180	1954	1954	1954	1954	0
391	20250121	134100	132197180	1954	1954	1954	1954	0
392	20250121	134000	132197180	1954	1954	1954	1954	0
393	20250121	133900	132197180	1954	1954	1954	1954	0
394	20250121	133800	132197180	1954	1954	1954	1954	0
395	20250121	133700	132197180	1954	1954	1954	1954	0
396	20250121	133600	132197180	1954	1945	1954	1945	42
397	20250121	133500	132115481	1945	1945	1945	1945	100
398	20250121	133400	131920981	1945	1945	1945	1945	137
399	20250121	133300	131654516	1945	1945	1945	1945	0
400	20250121	133200	131654516	1945	1945	1945	1945	31
401	20250121	133100	131594221	1945	1945	1945	1945	0
402	20250121	133000	131594221	1945	1945	1945	1945	0
403	20250121	132900	131594221	1945	1945	1945	1945	0
404	20250121	132800	131594221	1945	1945	1945	1945	0
405	20250121	132700	131594221	1945	1945	1945	1945	0
406	20250121	132600	131594221	1945	1945	1945	1945	0
407	20250121	132500	131594221	1945	1945	1945	1945	0
408	20250121	132400	131594221	1945	1945	1945	1945	0
409	20250121	132300	131594221	1945	1945	1945	1945	0
410	20250121	132200	131594221	1945	1945	1945	1945	3000
411	20250121	132100	125759221	1945	1945	1945	1945	0
412	20250121	132000	125759221	1945	1945	1945	1945	0
413	20250121	131900	125759221	1945	1945	1945	1945	0
414	20250121	131800	125759221	1945	1945	1945	1945	400
415	20250121	131700	124981221	1942	1942	1942	1942	0
416	20250121	131600	124981221	1942	1942	1942	1942	0
417	20250121	131500	124981221	1942	1942	1942	1942	0
418	20250121	131400	124981221	1942	1942	1942	1942	0
419	20250121	131300	124981221	1942	1942	1942	1942	0
420	20250121	131200	124981221	1942	1942	1942	1942	0
421	20250121	131100	124981221	1942	1942	1942	1942	0
422	20250121	131000	124981221	1942	1942	1942	1942	0
423	20250121	130900	124981221	1942	1942	1942	1942	0
424	20250121	130800	124981221	1942	1942	1942	1942	0
425	20250121	130700	124981221	1942	1942	1942	1942	0
426	20250121	130600	124981221	1942	1942	1942	1942	0
427	20250121	130500	124981221	1942	1944	1944	1942	4193
428	20250121	130400	116834901	1943	1945	1945	1943	1337
429	20250121	130300	114236426	1944	1944	1944	1944	0
430	20250121	130200	114236426	1944	1944	1944	1944	0
431	20250121	130100	114236426	1944	1944	1944	1944	0
432	20250121	130000	114236426	1944	1944	1944	1944	0
433	20250121	125900	114236426	1944	1944	1944	1944	0
434	20250121	125800	114236426	1944	1944	1944	1944	0
435	20250121	125700	114236426	1944	1945	1945	1943	2000
436	20250121	125600	110348350	1945	1960	1960	1944	5792
437	20250121	125500	99087289	1953	1953	1953	1953	0
438	20250121	125400	99087289	1953	1953	1953	1953	0
439	20250121	125300	99087289	1953	1953	1953	1953	0
440	20250121	125200	99087289	1953	1953	1953	1953	0
441	20250121	125100	99087289	1953	1953	1953	1953	0
442	20250121	125000	99087289	1953	1953	1953	1953	0
443	20250121	124900	99087289	1953	1953	1953	1953	6
444	20250121	124800	99075571	1960	1960	1960	1960	0
445	20250121	124700	99075571	1960	1960	1960	1960	0
446	20250121	124600	99075571	1960	1960	1960	1960	0
447	20250121	124500	99075571	1960	1960	1960	1960	0
448	20250121	124400	99075571	1960	1960	1960	1960	1
449	20250121	124300	99073611	1953	1953	1953	1953	0
450	20250121	124200	99073611	1953	1953	1953	1953	0
451	20250121	124100	99073611	1953	1953	1953	1953	0
452	20250121	124000	99073611	1953	1953	1953	1953	0
453	20250121	123900	99073611	1953	1953	1953	1953	0
454	20250121	123800	99073611	1953	1953	1953	1953	0
455	20250121	123700	99073611	1953	1953	1953	1953	0
456	20250121	123600	99073611	1953	1953	1953	1953	0
457	20250121	123500	99073611	1953	1953	1953	1953	0
458	20250121	123400	99073611	1953	1953	1953	1953	0
459	20250121	123300	99073611	1953	1953	1953	1953	0
460	20250121	123200	99073611	1953	1953	1953	1953	0
461	20250121	123100	99073611	1953	1953	1953	1953	0
462	20250121	123000	99073611	1953	1953	1953	1953	0
463	20250121	122900	99073611	1953	1953	1953	1953	0
464	20250121	122800	99073611	1953	1953	1953	1953	86
465	20250121	122700	98905653	1953	1953	1953	1953	0
466	20250121	122600	98905653	1953	1953	1953	1953	2
467	20250121	122500	98901747	1945	1948	1948	1945	2222
468	20250121	122400	94576979	1948	1948	1948	1948	0
469	20250121	122300	94576979	1948	1948	1948	1948	0
470	20250121	122200	94576979	1948	1948	1948	1948	0
471	20250121	122100	94576979	1948	1948	1948	1948	0
472	20250121	122000	94576979	1948	1950	1950	1948	210
473	20250121	121900	94167782	1950	1950	1950	1950	210
474	20250121	121800	93758282	1950	1950	1950	1950	0
475	20250121	121700	93758282	1950	1950	1950	1950	0
476	20250121	121600	93758282	1950	1950	1950	1950	0
477	20250121	121500	93758282	1950	1950	1950	1950	0
478	20250121	121400	93758282	1950	1950	1950	1950	0
479	20250121	121300	93758282	1950	1950	1950	1950	0
480	20250121	121200	93758282	1950	1950	1950	1950	0
481	20250121	121100	93758282	1950	1950	1950	1950	1
482	20250121	121000	93756332	1962	1962	1962	1962	0
483	20250121	120900	93756332	1962	1962	1962	1962	0
484	20250121	120800	93756332	1962	1962	1962	1962	0
485	20250121	120700	93756332	1962	1962	1962	1962	0
486	20250121	120600	93756332	1962	1962	1962	1962	11
487	20250121	120500	93734750	1962	1962	1962	1962	0
488	20250121	120400	93734750	1962	1962	1962	1962	0
489	20250121	120300	93734750	1962	1962	1962	1962	0
490	20250121	120200	93734750	1962	1962	1962	1962	0
491	20250121	120100	93734750	1962	1962	1962	1962	0
492	20250121	120000	93734750	1962	1962	1962	1962	0
493	20250121	115900	93734750	1962	1962	1962	1962	0
494	20250121	115800	93734750	1962	1962	1962	1962	0
495	20250121	115700	93734750	1962	1962	1962	1962	0
496	20250121	115600	93734750	1962	1962	1962	1962	0
497	20250121	115500	93734750	1962	1962	1962	1962	0
498	20250121	115400	93734750	1962	1962	1962	1962	2
499	20250121	115300	93730826	1949	1949	1949	1949	0
500	20250121	115200	93730826	1949	1949	1949	1949	0
501	20250121	115100	93730826	1949	1949	1949	1949	0
502	20250121	115000	93730826	1949	1950	1950	1949	1300
503	20250121	114900	91197118	1962	1962	1962	1962	0
504	20250121	114800	91197118	1962	1962	1962	1962	0
505	20250121	114700	91197118	1962	1962	1962	1962	0
506	20250121	114600	91197118	1962	1962	1962	1962	0
507	20250121	114500	91197118	1962	1962	1962	1962	0
508	20250121	114400	91197118	1962	1962	1962	1962	0
509	20250121	114300	91197118	1962	1949	1962	1949	999
510	20250121	114200	89250041	1949	1949	1949	1949	1051
511	20250121	114100	87201642	1962	1962	1962	1962	0
512	20250121	114000	87201642	1962	1962	1962	1962	0
513	20250121	113900	87201642	1962	1962	1962	1962	2
514	20250121	113800	87197718	1957	1957	1957	1957	0
515	20250121	113700	87197718	1957	1957	1957	1957	0
516	20250121	113600	87197718	1957	1957	1957	1957	0
517	20250121	113500	87197718	1957	1957	1957	1957	0
518	20250121	113400	87197718	1957	1957	1957	1957	0
519	20250121	113300	87197718	1957	1957	1957	1957	0
520	20250121	113200	87197718	1957	1957	1957	1957	0
521	20250121	113100	87197718	1957	1962	1962	1957	23
522	20250121	113000	87152702	1962	1962	1962	1962	1
523	20250121	112900	87150740	1972	1972	1972	1972	0
524	20250121	112800	87150740	1972	1972	1972	1972	0
525	20250121	112700	87150740	1972	1972	1972	1972	0
526	20250121	112600	87150740	1972	1972	1972	1972	0
527	20250121	112500	87150740	1972	1972	1972	1972	0
528	20250121	112400	87150740	1972	1972	1972	1972	0
529	20250121	112300	87150740	1972	1953	1973	1953	2191
530	20250121	112200	82855883	1953	1953	1953	1953	8
531	20250121	112100	82840259	1953	1953	1953	1953	31
532	20250121	112000	82779716	1947	1947	1947	1947	0
533	20250121	111900	82779716	1947	1947	1947	1947	0
534	20250121	111800	82779716	1947	1947	1947	1947	0
535	20250121	111700	82779716	1947	1947	1947	1947	322
536	20250121	111600	82152782	1947	1947	1947	1947	12
537	20250121	111500	82129418	1946	1946	1946	1946	10
538	20250121	111400	82109958	1947	1947	1947	1947	0
539	20250121	111300	82109958	1947	1947	1947	1947	0
540	20250121	111200	82109958	1947	1947	1947	1947	0
541	20250121	111100	82109958	1947	1947	1947	1947	0
542	20250121	111000	82109958	1947	1947	1947	1947	0
543	20250121	110900	82109958	1947	1947	1947	1947	0
544	20250121	110800	82109958	1947	1947	1947	1947	170
545	20250121	110700	81778968	1947	1949	1949	1947	30
546	20250121	110600	81720528	1952	1952	1952	1952	40
547	20250121	110500	81642448	1942	1942	1942	1942	0
548	20250121	110400	81642448	1942	1942	1942	1942	0
549	20250121	110300	81642448	1942	1942	1942	1942	0
550	20250121	110200	81642448	1942	1945	1945	1942	1500
551	20250121	110100	78729422	1944	1944	1944	1944	0
552	20250121	110000	78729422	1944	1944	1944	1944	0
553	20250121	105900	78729422	1944	1944	1944	1944	0
554	20250121	105800	78729422	1944	1944	1944	1944	0
555	20250121	105700	78729422	1944	1944	1944	1944	0
556	20250121	105600	78729422	1944	1944	1944	1944	0
557	20250121	105500	78729422	1944	1944	1944	1944	0
558	20250121	105400	78729422	1944	1953	1953	1944	10
559	20250121	105300	78709937	1954	1950	1954	1950	2
560	20250121	105200	78706033	1942	1942	1942	1942	0
561	20250121	105100	78706033	1942	1942	1942	1942	0
562	20250121	105000	78706033	1942	1942	1942	1942	0
563	20250121	104900	78706033	1942	1942	1942	1942	0
564	20250121	104800	78706033	1942	1942	1942	1942	0
565	20250121	104700	78706033	1942	1942	1942	1942	715
566	20250121	104600	77317503	1942	1942	1942	1942	0
567	20250121	104500	77317503	1942	1942	1942	1942	0
568	20250121	104400	77317503	1942	1942	1942	1942	500
569	20250121	104300	76346503	1959	1959	1959	1959	0
570	20250121	104200	76346503	1959	1959	1959	1959	0
571	20250121	104100	76346503	1959	1959	1959	1959	0
572	20250121	104000	76346503	1959	1959	1959	1959	0
573	20250121	103900	76346503	1959	1959	1959	1959	0
574	20250121	103800	76346503	1959	1959	1959	1959	0
575	20250121	103700	76346503	1959	1959	1959	1959	0
576	20250121	103600	76346503	1959	1959	1959	1959	0
577	20250121	103500	76346503	1959	1959	1959	1959	0
578	20250121	103400	76346503	1959	1959	1959	1959	0
579	20250121	103300	76346503	1959	1959	1959	1959	0
580	20250121	103200	76346503	1959	1959	1959	1959	0
581	20250121	103100	76346503	1959	1959	1959	1959	0
582	20250121	103000	76346503	1959	1959	1959	1959	0
583	20250121	102900	76346503	1959	1959	1959	1959	0
584	20250121	102800	76346503	1959	1959	1959	1959	0
585	20250121	102700	76346503	1959	1959	1959	1959	0
586	20250121	102600	76346503	1959	1959	1959	1959	0
587	20250121	102500	76346503	1959	1959	1959	1959	0
588	20250121	102400	76346503	1959	1959	1959	1959	0
589	20250121	102300	76346503	1959	1959	1959	1959	0
590	20250121	102200	76346503	1959	1959	1959	1959	2
591	20250121	102100	76342585	1959	1959	1959	1959	102
592	20250121	102000	76142767	1959	1959	1959	1959	0
593	20250121	101900	76142767	1959	1959	1959	1959	0
594	20250121	101800	76142767	1959	1959	1959	1959	0
595	20250121	101700	76142767	1959	1959	1959	1959	51
596	20250121	101600	76042858	1959	1959	1959	1959	103
597	20250121	101500	75841081	1959	1959	1959	1959	0
598	20250121	101400	75841081	1959	1959	1959	1959	0
599	20250121	101300	75841081	1959	1959	1959	1959	0
600	20250121	101200	75841081	1959	1959	1959	1959	0
601	20250121	101100	75841081	1959	1959	1959	1959	0
602	20250121	101000	75841081	1959	1959	1959	1959	0
603	20250121	100900	75841081	1959	1959	1959	1959	3
604	20250121	100800	75835204	1959	1959	1959	1959	2
605	20250121	100700	75831286	1941	1941	1941	1941	1000
606	20250121	100600	73890286	1940	1940	1940	1940	0
607	20250121	100500	73890286	1940	1949	1949	1940	500
608	20250121	100400	72920133	1959	1942	1959	1942	402
609	20250121	100300	72139415	1959	1959	1959	1954	660
610	20250121	100200	70846525	1959	1940	1959	1939	1002
611	20250121	100100	68903107	1959	1959	1959	1959	0
612	20250121	100000	68903107	1959	1959	1959	1959	0
613	20250121	095900	68903107	1959	1959	1959	1959	0
614	20250121	095800	68903107	1959	1959	1959	1959	0
615	20250121	095700	68903107	1959	1959	1959	1959	0
616	20250121	095600	68903107	1959	1959	1959	1959	0
617	20250121	095500	68903107	1959	1959	1959	1959	16
618	20250121	095400	68871763	1959	1959	1959	1959	1
619	20250121	095300	68869804	1959	1959	1959	1959	1
620	20250121	095200	68867845	1963	1963	1963	1963	0
621	20250121	095100	68867845	1963	1963	1963	1963	0
622	20250121	095000	68867845	1963	1963	1963	1963	0
623	20250121	094900	68867845	1963	1963	1963	1963	2
624	20250121	094800	68863919	1935	1940	1940	1921	2900
625	20250121	094700	63255290	1940	1956	1956	1940	12222
626	20250121	094600	39414292	1956	1957	1957	1956	638
627	20250121	094500	38165942	1975	1975	1975	1975	3
628	20250121	094400	38160017	1975	1975	1975	1975	3
629	20250121	094300	38154092	1957	1959	1975	1957	97
630	20250121	094200	37964120	1959	1976	1976	1959	77
631	20250121	094100	37813194	1960	1960	1960	1960	1
632	20250121	094000	37811234	1977	1977	1977	1977	1
633	20250121	093900	37809257	1960	1960	1960	1960	0
634	20250121	093800	37809257	1960	1976	1976	1960	211
635	20250121	093700	37395681	1976	1980	1980	1976	152
636	20250121	093600	37095325	1960	1960	1960	1960	0
637	20250121	093500	37095325	1960	1961	1961	1960	1300
638	20250121	093400	34547284	1960	1960	1960	1960	1000
639	20250121	093300	32587284	1960	1960	1960	1960	0
640	20250121	093200	32587284	1960	1972	1984	1958	512
641	20250121	093100	31583781	1972	1972	1972	1972	1
642	20250121	093000	31581809	1972	1972	1972	1972	0
643	20250121	092900	31581809	1972	1972	1972	1972	0
644	20250121	092800	31581809	1972	1972	1972	1972	112
645	20250121	092700	31360945	1988	1987	1988	1987	2
646	20250121	092600	31356970	1972	1973	1973	1972	4
647	20250121	092500	31349081	1972	1972	1972	1972	0
648	20250121	092400	31349081	1972	1988	1988	1972	8
649	20250121	092300	31333210	1971	1990	1990	1971	95
650	20250121	092200	31144179	1990	1971	1990	1971	324
651	20250121	092100	30499636	1989	1971	1989	1971	5
652	20250121	092000	30489745	1990	1971	1990	1971	13
653	20250121	091900	30464103	1991	1991	1991	1991	1
654	20250121	091800	30462112	1991	1991	1991	1991	1
655	20250121	091700	30460121	1992	1992	1992	1992	0
656	20250121	091600	30460121	1992	1976	1992	1976	91
657	20250121	091500	30280097	1975	1974	1975	1974	889
658	20250121	091400	28524388	1974	1974	1974	1974	300
659	20250121	091300	27932188	1974	1965	1974	1965	322
660	20250121	091200	27299440	1954	1954	1954	1954	551
661	20250121	091100	26222786	1954	1978	1978	1954	2500
662	20250121	091000	21333265	1967	1967	1967	1967	0
663	20250121	090900	21333265	1967	1967	1967	1967	0
664	20250121	090800	21333265	1967	1967	1967	1967	0
665	20250121	090700	21333265	1967	1967	1967	1967	0
666	20250121	090600	21333265	1967	1967	1967	1967	0
667	20250121	090500	21333265	1967	1954	1967	1954	9479
668	20250121	090400	2690090	1951	1951	1951	1951	0
669	20250121	090300	2690090	1951	1951	1951	1951	0
670	20250121	090200	2690090	1951	1951	1951	1951	0
671	20250121	090100	2690090	1951	1951	1951	1951	0
672	20250121	090000	2690090	1951	1967	1967	1951	1369