KissMeData/027830/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191200	1410302506	1951	1951	1951	1951	4915
3	20250108	191100	1410302506	1951	1951	1951	1951	0
4	20250108	191000	1410302506	1951	1951	1951	1951	0
5	20250108	190900	1410302506	1951	1951	1951	1951	0
6	20250108	190800	1410302506	1951	1951	1951	1951	0
7	20250108	190700	1410302506	1951	1951	1951	1951	0
8	20250108	190600	1410302506	1951	1951	1951	1951	0
9	20250108	190500	1410302506	1951	1951	1951	1951	0
10	20250108	190400	1410302506	1951	1951	1951	1951	0
11	20250108	190300	1410302506	1951	1951	1951	1951	0
12	20250108	190200	1410302506	1951	1951	1951	1951	0
13	20250108	190100	1410302506	1951	1951	1951	1951	0
14	20250108	190000	1410302506	1951	1951	1951	1951	0
15	20250108	185900	1410302506	1951	1951	1951	1951	0
16	20250108	185800	1410302506	1951	1951	1951	1951	0
17	20250108	185700	1410302506	1951	1951	1951	1951	0
18	20250108	185600	1410302506	1951	1951	1951	1951	0
19	20250108	185500	1410302506	1951	1951	1951	1951	0
20	20250108	185400	1410302506	1951	1951	1951	1951	0
21	20250108	185300	1410302506	1951	1951	1951	1951	0
22	20250108	185200	1410302506	1951	1951	1951	1951	0
23	20250108	185100	1410302506	1951	1951	1951	1951	0
24	20250108	185000	1410302506	1951	1951	1951	1951	0
25	20250108	184900	1410302506	1951	1951	1951	1951	0
26	20250108	184800	1410302506	1951	1951	1951	1951	0
27	20250108	184700	1410302506	1951	1951	1951	1951	0
28	20250108	184600	1410302506	1951	1951	1951	1951	0
29	20250108	184500	1410302506	1951	1951	1951	1951	0
30	20250108	184400	1410302506	1951	1951	1951	1951	0
31	20250108	184300	1410302506	1951	1951	1951	1951	0
32	20250108	184200	1410302506	1951	1951	1951	1951	4915
33	20250108	184100	1410302506	1951	1951	1951	1951	0
34	20250108	184000	1410302506	1951	1951	1951	1951	0
35	20250108	183900	1410302506	1951	1951	1951	1951	0
36	20250108	183800	1410302506	1951	1951	1951	1951	0
37	20250108	183700	1410302506	1951	1951	1951	1951	0
38	20250108	183600	1410302506	1951	1951	1951	1951	0
39	20250108	183500	1410302506	1951	1951	1951	1951	0
40	20250108	183400	1410302506	1951	1951	1951	1951	0
41	20250108	183300	1410302506	1951	1951	1951	1951	0
42	20250108	183200	1410302506	1951	1951	1951	1951	0
43	20250108	183100	1410302506	1951	1951	1951	1951	0
44	20250108	183000	1410302506	1951	1951	1951	1951	0
45	20250108	182900	1410302506	1951	1951	1951	1951	0
46	20250108	182800	1410302506	1951	1951	1951	1951	0
47	20250108	182700	1410302506	1951	1951	1951	1951	0
48	20250108	182600	1410302506	1951	1951	1951	1951	0
49	20250108	182500	1410302506	1951	1951	1951	1951	0
50	20250108	182400	1410302506	1951	1951	1951	1951	0
51	20250108	182300	1410302506	1951	1951	1951	1951	0
52	20250108	182200	1410302506	1951	1951	1951	1951	0
53	20250108	182100	1410302506	1951	1951	1951	1951	0
54	20250108	182000	1410302506	1951	1951	1951	1951	0
55	20250108	181900	1410302506	1951	1951	1951	1951	0
56	20250108	181800	1410302506	1951	1951	1951	1951	0
57	20250108	181700	1410302506	1951	1951	1951	1951	0
58	20250108	181600	1410302506	1951	1951	1951	1951	0
59	20250108	181500	1410302506	1951	1951	1951	1951	0
60	20250108	181400	1410302506	1951	1951	1951	1951	0
61	20250108	181300	1410302506	1951	1951	1951	1951	0
62	20250108	181200	1410302506	1951	1951	1951	1951	4915
63	20250108	181100	1410302506	1951	1951	1951	1951	0
64	20250108	181000	1410302506	1951	1951	1951	1951	0
65	20250108	180900	1410302506	1951	1951	1951	1951	0
66	20250108	180800	1410302506	1951	1951	1951	1951	0
67	20250108	180700	1410302506	1951	1951	1951	1951	0
68	20250108	180600	1410302506	1951	1951	1951	1951	0
69	20250108	180500	1410302506	1951	1951	1951	1951	0
70	20250108	180400	1410302506	1951	1951	1951	1951	0
71	20250108	180300	1410302506	1951	1951	1951	1951	0
72	20250108	180200	1410302506	1951	1951	1951	1951	0
73	20250108	180100	1410302506	1951	1951	1951	1951	0
74	20250108	180000	1410302506	1951	1951	1951	1951	0
75	20250108	175900	1410302506	1951	1951	1951	1951	0
76	20250108	175800	1410302506	1951	1951	1951	1951	0
77	20250108	175700	1410302506	1951	1951	1951	1951	0
78	20250108	175600	1410302506	1951	1951	1951	1951	0
79	20250108	175500	1410302506	1951	1951	1951	1951	0
80	20250108	175400	1410302506	1951	1951	1951	1951	0
81	20250108	175300	1410302506	1951	1951	1951	1951	0
82	20250108	175200	1410302506	1951	1951	1951	1951	0
83	20250108	175100	1410302506	1951	1951	1951	1951	0
84	20250108	175000	1410302506	1951	1951	1951	1951	0
85	20250108	174900	1410302506	1951	1951	1951	1951	0
86	20250108	174800	1410302506	1951	1951	1951	1951	0
87	20250108	174700	1410302506	1951	1951	1951	1951	0
88	20250108	174600	1410302506	1951	1951	1951	1951	0
89	20250108	174500	1410302506	1951	1951	1951	1951	0
90	20250108	174400	1410302506	1951	1951	1951	1951	0
91	20250108	174300	1410302506	1951	1951	1951	1951	0
92	20250108	174200	1410302506	1951	1951	1951	1951	4915
93	20250108	174100	1410302506	1951	1951	1951	1951	0
94	20250108	174000	1410302506	1951	1951	1951	1951	0
95	20250108	173900	1410302506	1951	1951	1951	1951	0
96	20250108	173800	1410302506	1951	1951	1951	1951	0
97	20250108	173700	1410302506	1951	1951	1951	1951	0
98	20250108	173600	1410302506	1951	1951	1951	1951	0
99	20250108	173500	1410302506	1951	1951	1951	1951	0
100	20250108	173400	1410302506	1951	1951	1951	1951	0
101	20250108	173300	1410302506	1951	1951	1951	1951	0
102	20250108	173200	1410302506	1951	1951	1951	1951	0
103	20250108	173100	1410302506	1951	1951	1951	1951	0
104	20250108	173000	1410302506	1951	1951	1951	1951	0
105	20250108	172900	1410302506	1951	1951	1951	1951	0
106	20250108	172800	1410302506	1951	1951	1951	1951	0
107	20250108	172700	1410302506	1951	1951	1951	1951	0
108	20250108	172600	1410302506	1951	1951	1951	1951	0
109	20250108	172500	1410302506	1951	1951	1951	1951	0
110	20250108	172400	1410302506	1951	1951	1951	1951	0
111	20250108	172300	1410302506	1951	1951	1951	1951	0
112	20250108	172200	1410302506	1951	1951	1951	1951	0
113	20250108	172100	1410302506	1951	1951	1951	1951	0
114	20250108	172000	1410302506	1951	1951	1951	1951	0
115	20250108	171900	1410302506	1951	1951	1951	1951	0
116	20250108	171800	1410302506	1951	1951	1951	1951	0
117	20250108	171700	1410302506	1951	1951	1951	1951	0
118	20250108	171600	1410302506	1951	1951	1951	1951	0
119	20250108	171500	1410302506	1951	1951	1951	1951	0
120	20250108	171400	1410302506	1951	1951	1951	1951	0
121	20250108	171300	1410302506	1951	1951	1951	1951	0
122	20250108	171200	1410302506	1951	1951	1951	1951	4915
123	20250108	171100	1410302506	1951	1951	1951	1951	0
124	20250108	171000	1410302506	1951	1951	1951	1951	0
125	20250108	170900	1410302506	1951	1951	1951	1951	0
126	20250108	170800	1410302506	1951	1951	1951	1951	0
127	20250108	170700	1410302506	1951	1951	1951	1951	0
128	20250108	170600	1410302506	1951	1951	1951	1951	0
129	20250108	170500	1410302506	1951	1951	1951	1951	0
130	20250108	170400	1410302506	1951	1951	1951	1951	0
131	20250108	170300	1410302506	1951	1951	1951	1951	0
132	20250108	170200	1410302506	1951	1951	1951	1951	0
133	20250108	170100	1410302506	1951	1951	1951	1951	0
134	20250108	170000	1410302506	1951	1951	1951	1951	0
135	20250108	165900	1410302506	1951	1951	1951	1951	0
136	20250108	165800	1410302506	1951	1951	1951	1951	0
137	20250108	165700	1410302506	1951	1951	1951	1951	0
138	20250108	165600	1410302506	1951	1951	1951	1951	0
139	20250108	165500	1410302506	1951	1951	1951	1951	0
140	20250108	165400	1410302506	1951	1951	1951	1951	0
141	20250108	165300	1410302506	1951	1951	1951	1951	0
142	20250108	165200	1410302506	1951	1951	1951	1951	0
143	20250108	165100	1410302506	1951	1951	1951	1951	0
144	20250108	165000	1410302506	1951	1951	1951	1951	0
145	20250108	164900	1410302506	1951	1951	1951	1951	0
146	20250108	164800	1410302506	1951	1951	1951	1951	0
147	20250108	164700	1410302506	1951	1951	1951	1951	0
148	20250108	164600	1410302506	1951	1951	1951	1951	0
149	20250108	164500	1410302506	1951	1951	1951	1951	0
150	20250108	164400	1410302506	1951	1951	1951	1951	0
151	20250108	164300	1410302506	1951	1951	1951	1951	0
152	20250108	164200	1410302506	1951	1951	1951	1951	4915
153	20250108	164100	1410302506	1951	1951	1951	1951	0
154	20250108	164000	1410302506	1951	1951	1951	1951	0
155	20250108	163900	1410302506	1951	1951	1951	1951	0
156	20250108	163800	1410302506	1951	1951	1951	1951	0
157	20250108	163700	1410302506	1951	1951	1951	1951	0
158	20250108	163600	1410302506	1951	1951	1951	1951	0
159	20250108	163500	1410302506	1951	1951	1951	1951	0
160	20250108	163400	1410302506	1951	1951	1951	1951	0
161	20250108	163300	1410302506	1951	1951	1951	1951	0
162	20250108	163200	1410302506	1951	1951	1951	1951	0
163	20250108	163100	1410302506	1951	1951	1951	1951	0
164	20250108	163000	1410302506	1951	1951	1951	1951	0
165	20250108	162900	1410302506	1951	1951	1951	1951	0
166	20250108	162800	1410302506	1951	1951	1951	1951	0
167	20250108	162700	1410302506	1951	1951	1951	1951	0
168	20250108	162600	1410302506	1951	1951	1951	1951	0
169	20250108	162500	1410302506	1951	1951	1951	1951	0
170	20250108	162400	1410302506	1951	1951	1951	1951	0
171	20250108	162300	1410302506	1951	1951	1951	1951	0
172	20250108	162200	1410302506	1951	1951	1951	1951	0
173	20250108	162100	1410302506	1951	1951	1951	1951	0
174	20250108	162000	1410302506	1951	1951	1951	1951	0
175	20250108	161900	1410302506	1951	1951	1951	1951	0
176	20250108	161800	1410302506	1951	1951	1951	1951	0
177	20250108	161700	1410302506	1951	1951	1951	1951	0
178	20250108	161600	1410302506	1951	1951	1951	1951	0
179	20250108	161500	1410302506	1951	1951	1951	1951	0
180	20250108	161400	1410302506	1951	1951	1951	1951	0
181	20250108	161300	1410302506	1951	1951	1951	1951	0
182	20250108	161200	1410302506	1951	1951	1951	1951	4915
183	20250108	161100	1410302506	1951	1951	1951	1951	0
184	20250108	161000	1410302506	1951	1951	1951	1951	0
185	20250108	160900	1410302506	1951	1951	1951	1951	0
186	20250108	160800	1410302506	1951	1951	1951	1951	0
187	20250108	160700	1410302506	1951	1951	1951	1951	0
188	20250108	160600	1410302506	1951	1951	1951	1951	0
189	20250108	160500	1410302506	1951	1951	1951	1951	0
190	20250108	160400	1410302506	1951	1951	1951	1951	0
191	20250108	160300	1410302506	1951	1951	1951	1951	0
192	20250108	160200	1410302506	1951	1951	1951	1951	0
193	20250108	160100	1410302506	1951	1951	1951	1951	0
194	20250108	160000	1410302506	1951	1951	1951	1951	0
195	20250108	155900	1410302506	1951	1951	1951	1951	0
196	20250108	155800	1410302506	1951	1951	1951	1951	0
197	20250108	155700	1410302506	1951	1951	1951	1951	0
198	20250108	155600	1410302506	1951	1951	1951	1951	0
199	20250108	155500	1410302506	1951	1951	1951	1951	0
200	20250108	155400	1410302506	1951	1951	1951	1951	0
201	20250108	155300	1410302506	1951	1951	1951	1951	0
202	20250108	155200	1410302506	1951	1951	1951	1951	0
203	20250108	155100	1410302506	1951	1951	1951	1951	0
204	20250108	155000	1410302506	1951	1951	1951	1951	0
205	20250108	154900	1410302506	1951	1951	1951	1951	0
206	20250108	154800	1410302506	1951	1951	1951	1951	0
207	20250108	154700	1410302506	1951	1951	1951	1951	0
208	20250108	154600	1410302506	1951	1951	1951	1951	0
209	20250108	154500	1410302506	1951	1951	1951	1951	0
210	20250108	154400	1410302506	1951	1951	1951	1951	0
211	20250108	154300	1410302506	1951	1951	1951	1951	0
212	20250108	154200	1410302506	1951	1951	1951	1951	4915
213	20250108	154100	1410302506	1951	1951	1951	1951	0
214	20250108	154000	1410302506	1951	1951	1951	1951	0
215	20250108	153900	1410302506	1951	1951	1951	1951	0
216	20250108	153800	1410302506	1951	1951	1951	1951	0
217	20250108	153700	1410302506	1951	1951	1951	1951	0
218	20250108	153600	1410302506	1951	1951	1951	1951	0
219	20250108	153500	1410302506	1951	1951	1951	1951	0
220	20250108	153400	1410302506	1951	1951	1951	1951	0
221	20250108	153300	1410302506	1951	1951	1951	1951	0
222	20250108	153200	1410302506	1951	1951	1951	1951	0
223	20250108	153100	1410302506	1951	1951	1951	1951	0
224	20250108	153000	1410302506	1951	1951	1951	1951	4915
225	20250108	152900	1400713341	1952	1952	1952	1952	0
226	20250108	152800	1400713341	1952	1952	1952	1952	0
227	20250108	152700	1400713341	1952	1952	1952	1952	0
228	20250108	152600	1400713341	1952	1952	1952	1952	0
229	20250108	152500	1400713341	1952	1952	1952	1952	0
230	20250108	152400	1400713341	1952	1952	1952	1952	0
231	20250108	152300	1400713341	1952	1952	1952	1952	0
232	20250108	152200	1400713341	1952	1952	1952	1952	0
233	20250108	152100	1400713341	1952	1952	1952	1952	0
234	20250108	152000	1400713341	1952	1952	1952	1952	0
235	20250108	151900	1400713341	1952	1953	1953	1952	2606
236	20250108	151800	1395624907	1954	1951	1954	1951	5159
237	20250108	151700	1385549549	1954	1955	1955	1951	1356
238	20250108	151600	1382901740	1955	1955	1955	1952	348
239	20250108	151500	1382221460	1955	1948	1955	1947	11643
240	20250108	151400	1359516559	1947	1940	1947	1940	25407
241	20250108	151300	1310156021	1940	1938	1940	1938	229
242	20250108	151200	1309712215	1938	1938	1938	1938	132
243	20250108	151100	1309456399	1934	1935	1938	1934	3705
244	20250108	151000	1302289571	1938	1938	1938	1938	557
245	20250108	150900	1301210105	1940	1939	1940	1938	6369
246	20250108	150800	1288855041	1939	1939	1939	1939	1060
247	20250108	150700	1286799701	1939	1939	1939	1939	612
248	20250108	150600	1285613033	1939	1939	1939	1939	448
249	20250108	150500	1284744361	1932	1935	1939	1932	11528
250	20250108	150400	1262407063	1935	1935	1935	1935	4215
251	20250108	150300	1254251038	1937	1936	1937	1936	6892
252	20250108	150200	1240907759	1936	1932	1936	1932	2180
253	20250108	150100	1236691077	1932	1936	1936	1932	2280
254	20250108	150000	1232285789	1935	1934	1935	1934	1683
255	20250108	145900	1229029190	1931	1936	1936	1931	511
256	20250108	145800	1228040294	1931	1931	1931	1931	1000
257	20250108	145700	1226109294	1936	1932	1936	1932	2150
258	20250108	145600	1221955294	1932	1932	1932	1932	91
259	20250108	145500	1221779482	1932	1933	1937	1932	8172
260	20250108	145400	1205961078	1932	1935	1936	1932	6094
261	20250108	145300	1194168898	1935	1935	1936	1933	6364
262	20250108	145200	1181850873	1936	1936	1936	1936	277
263	20250108	145100	1181314601	1934	1934	1934	1934	10
264	20250108	145000	1181295261	1934	1934	1934	1934	1
265	20250108	144900	1181293327	1934	1934	1934	1934	1
266	20250108	144800	1181291393	1934	1931	1934	1931	5693
267	20250108	144700	1170295489	1931	1934	1934	1931	10726
268	20250108	144600	1149564738	1934	1936	1936	1934	7263
269	20250108	144500	1135509863	1937	1937	1937	1937	3584
270	20250108	144400	1128567655	1937	1937	1937	1937	3543
271	20250108	144300	1121704864	1937	1937	1937	1937	0
272	20250108	144200	1121704864	1937	1940	1940	1937	23
273	20250108	144100	1121660304	1941	1941	1941	1941	0
274	20250108	144000	1121660304	1941	1939	1941	1937	3786
275	20250108	143900	1114324514	1938	1939	1939	1938	519
276	20250108	143800	1113318642	1939	1939	1939	1939	55
277	20250108	143700	1113211997	1939	1940	1940	1939	406
278	20250108	143600	1112424570	1943	1943	1943	1943	0
279	20250108	143500	1112424570	1943	1940	1943	1940	1057
280	20250108	143400	1110371778	1940	1940	1940	1940	0
281	20250108	143300	1110371778	1940	1941	1942	1940	370
282	20250108	143200	1109653414	1942	1942	1942	1942	0
283	20250108	143100	1109653414	1942	1941	1942	1941	600
284	20250108	143000	1108488739	1937	1937	1937	1937	51
285	20250108	142900	1108389952	1937	1938	1941	1937	1709
286	20250108	142800	1105078867	1940	1940	1940	1940	0
287	20250108	142700	1105078867	1940	1940	1940	1940	3
288	20250108	142600	1105073047	1937	1940	1940	1937	35
289	20250108	142500	1105005237	1937	1940	1940	1937	1029
290	20250108	142400	1103011777	1940	1940	1940	1940	42
291	20250108	142300	1102930297	1940	1940	1940	1940	636
292	20250108	142200	1101696457	1940	1940	1940	1940	100
293	20250108	142100	1101502457	1941	1941	1941	1941	0
294	20250108	142000	1101502457	1941	1940	1941	1940	1000
295	20250108	141900	1099562418	1941	1941	1941	1941	0
296	20250108	141800	1099562418	1941	1939	1941	1939	1011
297	20250108	141700	1097600994	1936	1936	1936	1936	0
298	20250108	141600	1097600994	1936	1939	1939	1936	1865
299	20250108	141500	1093988838	1939	1939	1939	1939	634
300	20250108	141400	1092759512	1940	1940	1940	1940	265
301	20250108	141300	1092245412	1939	1938	1939	1938	545
302	20250108	141200	1091189191	1938	1938	1938	1938	74
303	20250108	141100	1091045779	1937	1937	1937	1937	0
304	20250108	141000	1091045779	1937	1937	1937	1937	521
305	20250108	140900	1090036602	1937	1940	1940	1937	34
306	20250108	140800	1089970714	1940	1937	1940	1937	93
307	20250108	140700	1089790564	1940	1940	1940	1940	0
308	20250108	140600	1089790564	1940	1937	1940	1937	20
309	20250108	140500	1089751815	1937	1936	1937	1936	14
310	20250108	140400	1089724708	1937	1937	1937	1937	828
311	20250108	140300	1088120872	1937	1936	1937	1936	1932
312	20250108	140200	1084379520	1937	1936	1937	1935	516
313	20250108	140100	1083380530	1937	1937	1937	1937	2
314	20250108	140000	1083376656	1936	1936	1936	1936	10
315	20250108	135900	1083357296	1936	1936	1936	1936	1000
316	20250108	135800	1081421296	1936	1936	1936	1936	162
317	20250108	135700	1081107664	1936	1936	1936	1935	1490
318	20250108	135600	1078223388	1935	1936	1936	1935	793
319	20250108	135500	1076688214	1938	1938	1938	1938	0
320	20250108	135400	1076688214	1938	1936	1938	1936	2201
321	20250108	135300	1072422678	1940	1936	1940	1936	130
322	20250108	135200	1072170866	1940	1940	1940	1940	1
323	20250108	135100	1072168926	1935	1935	1935	1935	0
324	20250108	135000	1072168926	1935	1935	1935	1935	50
325	20250108	134900	1072072176	1935	1939	1939	1935	378
326	20250108	134800	1071340320	1939	1939	1939	1939	0
327	20250108	134700	1071340320	1939	1939	1939	1939	0
328	20250108	134600	1071340320	1939	1939	1939	1935	3
329	20250108	134500	1071334507	1935	1935	1935	1935	877
330	20250108	134400	1069637512	1935	1935	1935	1935	1
331	20250108	134300	1069635577	1935	1936	1936	1935	1001
332	20250108	134200	1067698632	1935	1935	1935	1935	0
333	20250108	134100	1067698632	1935	1935	1935	1935	80
334	20250108	134000	1067543832	1935	1939	1939	1935	101
335	20250108	133900	1067347997	1935	1935	1935	1935	0
336	20250108	133800	1067347997	1935	1935	1935	1935	0
337	20250108	133700	1067347997	1935	1935	1935	1935	30
338	20250108	133600	1067289947	1942	1942	1942	1942	0
339	20250108	133500	1067289947	1942	1942	1942	1942	0
340	20250108	133400	1067289947	1942	1942	1942	1942	0
341	20250108	133300	1067289947	1942	1942	1942	1942	0
342	20250108	133200	1067289947	1942	1942	1942	1942	100
343	20250108	133100	1067095747	1942	1936	1942	1936	5
344	20250108	133000	1067086043	1934	1934	1934	1934	517
345	20250108	132900	1066086165	1934	1934	1934	1934	400
346	20250108	132800	1065312565	1934	1935	1935	1934	5163
347	20250108	132700	1055325663	1935	1937	1937	1935	301
348	20250108	132600	1054742923	1936	1935	1936	1935	825
349	20250108	132500	1053145726	1936	1936	1943	1936	362
350	20250108	132400	1052444887	1936	1936	1936	1936	837
351	20250108	132300	1050824455	1940	1936	1940	1936	35
352	20250108	132200	1050756575	1936	1936	1940	1936	1561
353	20250108	132100	1047728479	1936	1936	1936	1936	51
354	20250108	132000	1047629743	1940	1940	1940	1940	557
355	20250108	131900	1046549163	1940	1942	1942	1940	2197
356	20250108	131800	1042283719	1942	1942	1942	1942	0
357	20250108	131700	1042283719	1942	1942	1942	1942	0
358	20250108	131600	1042283719	1942	1944	1944	1942	577
359	20250108	131500	1041162679	1945	1945	1945	1945	0
360	20250108	131400	1041162679	1945	1945	1945	1945	0
361	20250108	131300	1041162679	1945	1942	1945	1942	394
362	20250108	131200	1040396571	1946	1946	1946	1946	0
363	20250108	131100	1040396571	1946	1946	1946	1946	0
364	20250108	131000	1040396571	1946	1946	1946	1946	0
365	20250108	130900	1040396571	1946	1946	1946	1946	900
366	20250108	130800	1038645171	1946	1946	1946	1946	229
367	20250108	130700	1038199537	1946	1946	1946	1946	133
368	20250108	130600	1037940719	1947	1942	1947	1942	300
369	20250108	130500	1037356711	1941	1941	1941	1941	40
370	20250108	130400	1037279071	1941	1941	1941	1941	945
371	20250108	130300	1035444826	1935	1935	1935	1935	99
372	20250108	130200	1035253261	1935	1935	1935	1935	498
373	20250108	130100	1034289631	1939	1935	1939	1935	6148
374	20250108	130000	1022377211	1934	1936	1936	1934	4055
375	20250108	125900	1014530251	1936	1936	1936	1936	158
376	20250108	125800	1014224363	1936	1936	1936	1936	0
377	20250108	125700	1014224363	1936	1936	1936	1936	160
378	20250108	125600	1013914603	1936	1936	1936	1936	304
379	20250108	125500	1013326059	1936	1937	1937	1936	897
380	20250108	125400	1011588770	1937	1937	1937	1937	103
381	20250108	125300	1011389259	1937	1937	1937	1937	30
382	20250108	125200	1011331149	1939	1939	1939	1939	258
383	20250108	125100	1010830887	1939	1935	1939	1935	403
384	20250108	125000	1010049476	1935	1935	1935	1935	300
385	20250108	124900	1009468976	1935	1935	1935	1935	1645
386	20250108	124800	1006285901	1934	1934	1934	1934	1500
387	20250108	124700	1003384901	1934	1935	1935	1934	2059
388	20250108	124600	999401848	1935	1935	1935	1935	200
389	20250108	124500	999014848	1936	1937	1937	1936	1045
390	20250108	124400	996991224	1936	1936	1936	1936	0
391	20250108	124300	996991224	1936	1936	1936	1936	0
392	20250108	124200	996991224	1936	1936	1936	1936	15
393	20250108	124100	996962184	1939	1939	1939	1939	1
394	20250108	124000	996960245	1939	1937	1939	1937	51
395	20250108	123900	996861456	1936	1938	1940	1935	1180
396	20250108	123800	994577117	1938	1939	1939	1938	599
397	20250108	123700	993416254	1938	1938	1938	1938	485
398	20250108	123600	992476324	1936	1938	1938	1935	4312
399	20250108	123500	984126783	1937	1938	1938	1937	1717
400	20250108	123400	980800313	1938	1938	1938	1938	0
401	20250108	123300	980800313	1938	1940	1940	1938	2477
402	20250108	123200	975995932	1940	1943	1943	1940	5263
403	20250108	123100	965776670	1948	1943	1948	1943	133
404	20250108	123000	965518246	1943	1941	1943	1941	910
405	20250108	122900	963750336	1940	1940	1940	1940	100
406	20250108	122800	963556336	1940	1940	1940	1940	0
407	20250108	122700	963556336	1940	1943	1943	1940	849
408	20250108	122600	961909273	1943	1942	1943	1940	5050
409	20250108	122500	952099511	1942	1943	1943	1942	310
410	20250108	122400	951497281	1943	1943	1943	1943	101
411	20250108	122300	951301038	1943	1943	1943	1943	815
412	20250108	122200	949717493	1943	1944	1944	1943	1930
413	20250108	122100	945965593	1944	1946	1946	1944	1328
414	20250108	122000	943382822	1946	1949	1949	1946	876
415	20250108	121900	941678123	1949	1946	1949	1946	211
416	20250108	121800	941267511	1947	1947	1947	1947	273
417	20250108	121700	940735980	1947	1947	1947	1947	100
418	20250108	121600	940541280	1949	1949	1949	1949	0
419	20250108	121500	940541280	1949	1949	1949	1949	47
420	20250108	121400	940449677	1949	1949	1949	1949	0
421	20250108	121300	940449677	1949	1949	1949	1949	0
422	20250108	121200	940449677	1949	1949	1949	1949	0
423	20250108	121100	940449677	1949	1949	1949	1949	1
424	20250108	121000	940447728	1944	1950	1950	1944	4130
425	20250108	120900	932407030	1949	1949	1949	1949	500
426	20250108	120800	931432530	1950	1951	1951	1950	1581
427	20250108	120700	928349570	1950	1950	1950	1950	0
428	20250108	120600	928349570	1950	1950	1950	1950	372
429	20250108	120500	927624170	1950	1950	1950	1950	0
430	20250108	120400	927624170	1950	1950	1950	1950	234
431	20250108	120300	927167870	1950	1951	1951	1950	803
432	20250108	120200	925601292	1951	1951	1951	1951	54
433	20250108	120100	925495938	1958	1950	1958	1950	312
434	20250108	120000	924886562	1950	1950	1950	1950	1260
435	20250108	115900	922429562	1950	1953	1953	1950	3861
436	20250108	115800	914895788	1953	1953	1953	1953	74
437	20250108	115700	914751266	1959	1959	1959	1956	692
438	20250108	115600	913397642	1951	1954	1954	1951	4222
439	20250108	115500	905156507	1960	1953	1960	1953	433
440	20250108	115400	904309918	1953	1955	1955	1953	2923
441	20250108	115300	898598376	1955	1956	1959	1955	1273
442	20250108	115200	896107615	1959	1959	1959	1959	1
443	20250108	115100	896105656	1959	1959	1959	1959	5
444	20250108	115000	896095861	1953	1959	1959	1953	101
445	20250108	114900	895898008	1959	1954	1959	1953	1830
446	20250108	114800	892322418	1954	1960	1960	1954	12
447	20250108	114700	892298964	1954	1954	1954	1954	2
448	20250108	114600	892295056	1952	1952	1952	1952	0
449	20250108	114500	892295056	1952	1956	1956	1951	2241
450	20250108	114400	887912115	1951	1951	1951	1951	0
451	20250108	114300	887912115	1951	1951	1951	1951	0
452	20250108	114200	887912115	1951	1951	1956	1951	343
453	20250108	114100	887241917	1950	1950	1950	1950	0
454	20250108	114000	887241917	1950	1955	1956	1950	357
455	20250108	113900	886544481	1955	1950	1955	1950	1567
456	20250108	113800	883484991	1949	1955	1955	1949	210
457	20250108	113700	883074987	1955	1948	1955	1948	885
458	20250108	113600	881350811	1948	1956	1956	1948	16152
459	20250108	113500	849816389	1959	1959	1959	1959	0
460	20250108	113400	849816389	1959	1959	1959	1959	0
461	20250108	113300	849816389	1959	1959	1959	1959	1
462	20250108	113200	849814430	1960	1960	1960	1960	0
463	20250108	113100	849814430	1960	1960	1960	1960	0
464	20250108	113000	849814430	1960	1960	1960	1960	0
465	20250108	112900	849814430	1960	1960	1960	1960	0
466	20250108	112800	849814430	1960	1960	1960	1960	100
467	20250108	112700	849618430	1960	1960	1960	1960	33
468	20250108	112600	849553750	1953	1953	1953	1953	0
469	20250108	112500	849553750	1953	1953	1953	1953	0
470	20250108	112400	849553750	1953	1955	1955	1952	9869
471	20250108	112300	830277686	1956	1960	1962	1956	1784
472	20250108	112200	826784962	1960	1960	1960	1959	658
473	20250108	112100	825495312	1958	1958	1958	1958	276
474	20250108	112000	824954904	1958	1958	1958	1958	22
475	20250108	111900	824911828	1957	1957	1957	1957	50
476	20250108	111800	824813978	1955	1956	1956	1955	3639
477	20250108	111700	817699728	1955	1955	1955	1955	45
478	20250108	111600	817611753	1956	1956	1956	1956	3553
479	20250108	111500	810662085	1956	1956	1956	1956	697
480	20250108	111400	809298753	1956	1956	1956	1956	20
481	20250108	111300	809259633	1956	1958	1958	1956	505
482	20250108	111200	808271799	1958	1958	1958	1958	12
483	20250108	111100	808248303	1959	1960	1960	1959	1060
484	20250108	111000	806170713	1960	1960	1960	1960	225
485	20250108	110900	805729713	1960	1960	1960	1960	0
486	20250108	110800	805729713	1960	1960	1960	1960	2
487	20250108	110700	805725793	1955	1955	1955	1955	1000
488	20250108	110600	803770793	1954	1954	1954	1954	777
489	20250108	110500	802252535	1957	1958	1958	1957	700
490	20250108	110400	800882634	1957	1955	1958	1955	841
491	20250108	110300	799237353	1955	1956	1956	1955	914
492	20250108	110200	797450482	1957	1957	1957	1957	1
493	20250108	110100	797448525	1958	1959	1959	1958	2102
494	20250108	110000	793332079	1959	1958	1959	1958	473
495	20250108	105900	792405683	1958	1953	1958	1953	206
496	20250108	105800	792003335	1952	1952	1952	1952	0
497	20250108	105700	792003335	1952	1952	1952	1952	20
498	20250108	105600	791964295	1952	1952	1952	1952	811
499	20250108	105500	790381223	1952	1959	1959	1952	5308
500	20250108	105400	780005364	1960	1960	1960	1960	251
501	20250108	105300	779513404	1962	1961	1962	1961	509
502	20250108	105200	778515001	1962	1963	1963	1962	2336
503	20250108	105100	773931768	1963	1963	1963	1963	727
504	20250108	105000	772504667	1964	1957	1964	1955	2559
505	20250108	104900	767490700	1960	1954	1960	1954	2886
506	20250108	104800	761847217	1954	1954	1954	1954	300
507	20250108	104700	761261017	1954	1954	1954	1954	850
508	20250108	104600	759600117	1954	1953	1954	1953	19284
509	20250108	104500	721920469	1953	1953	1953	1953	200
510	20250108	104400	721529869	1952	1952	1952	1952	1170
511	20250108	104300	719246029	1948	1945	1948	1945	422
512	20250108	104200	718424343	1952	1944	1952	1944	158
513	20250108	104100	718116711	1952	1953	1953	1943	860
514	20250108	104000	716440129	1943	1943	1943	1943	583
515	20250108	103900	715307360	1953	1953	1953	1953	5
516	20250108	103800	715297595	1955	1955	1955	1955	1
517	20250108	103700	715295640	1955	1947	1955	1940	5056
518	20250108	103600	705428416	1948	1943	1948	1938	7653
519	20250108	103500	690548490	1942	1942	1942	1942	2000
520	20250108	103400	686664490	1939	1939	1939	1939	1
521	20250108	103300	686662551	1937	1937	1937	1937	947
522	20250108	103200	684828212	1937	1937	1937	1937	0
523	20250108	103100	684828212	1937	1938	1938	1937	500
524	20250108	103000	683859711	1937	1937	1937	1937	0
525	20250108	102900	683859711	1937	1937	1937	1937	2976
526	20250108	102800	678095199	1937	1937	1938	1937	4650
527	20250108	102700	669087925	1938	1938	1938	1938	340
528	20250108	102600	668429005	1938	1938	1938	1938	607
529	20250108	102500	667252639	1938	1938	1938	1938	57
530	20250108	102400	667142173	1938	1938	1938	1938	0
531	20250108	102300	667142173	1938	1938	1938	1938	24
532	20250108	102200	667095661	1938	1938	1938	1938	61
533	20250108	102100	666977443	1937	1936	1937	1936	1025
534	20250108	102000	664992043	1936	1938	1938	1936	2224
535	20250108	101900	660684525	1938	1937	1938	1937	7
536	20250108	101800	660670964	1937	1937	1937	1937	34
537	20250108	101700	660605106	1937	1937	1937	1937	99
538	20250108	101600	660413343	1937	1937	1937	1937	0
539	20250108	101500	660413343	1937	1945	1945	1937	11
540	20250108	101400	660391956	1937	1941	1945	1937	3352
541	20250108	101300	653883048	1945	1945	1945	1945	0
542	20250108	101200	653883048	1945	1945	1945	1945	1
543	20250108	101100	653881103	1942	1937	1942	1937	1559
544	20250108	101000	650854090	1937	1937	1937	1937	544
545	20250108	100900	649800362	1937	1942	1942	1937	302
546	20250108	100800	649215378	1936	1942	1942	1936	800
547	20250108	100700	647663578	1939	1936	1939	1936	1784
548	20250108	100600	644205355	1937	1939	1939	1937	16
549	20250108	100500	644174361	1934	1934	1934	1934	213
550	20250108	100400	643762419	1934	1937	1937	1934	3203
551	20250108	100300	637561817	1937	1939	1939	1937	3535
552	20250108	100200	630713892	1945	1945	1945	1945	0
553	20250108	100100	630713892	1945	1938	1945	1938	4098
554	20250108	100000	622762764	1939	1939	1939	1939	0
555	20250108	095900	622762764	1939	1940	1940	1939	1259
556	20250108	095800	620321304	1940	1930	1940	1930	2623
557	20250108	095700	615233561	1939	1939	1939	1931	2133
558	20250108	095600	611099770	1931	1939	1939	1929	1617
559	20250108	095500	607970479	1944	1939	1944	1930	19363
560	20250108	095400	570528932	1939	1944	1944	1939	2514
561	20250108	095300	565642951	1944	1944	1944	1944	360
562	20250108	095200	564943111	1944	1944	1944	1944	394
563	20250108	095100	564177175	1944	1940	1944	1935	12720
564	20250108	095000	539488651	1940	1943	1943	1940	1262
565	20250108	094900	537039735	1944	1938	1944	1938	12329
566	20250108	094800	513133150	1938	1938	1938	1938	411
567	20250108	094700	512336632	1938	1938	1938	1938	151
568	20250108	094600	512043994	1938	1938	1938	1938	5
569	20250108	094500	512034304	1932	1939	1939	1932	15
570	20250108	094400	512005317	1939	1933	1940	1932	688
571	20250108	094300	510671640	1939	1938	1939	1938	501
572	20250108	094200	509700701	1939	1931	1939	1931	196
573	20250108	094100	509322201	1932	1936	1940	1930	5444
574	20250108	094000	498806402	1936	1937	1937	1935	1277
575	20250108	093900	496334881	1936	1935	1936	1935	467
576	20250108	093800	495430785	1935	1931	1935	1930	1214
577	20250108	093700	493085864	1936	1936	1936	1936	2
578	20250108	093600	493081992	1936	1929	1936	1929	1676
579	20250108	093500	489846069	1928	1928	1928	1928	301
580	20250108	093400	489265741	1928	1931	1931	1928	6640
581	20250108	093300	476458123	1932	1932	1932	1931	219
582	20250108	093200	476035019	1932	1931	1932	1931	1739
583	20250108	093100	472676642	1931	1942	1942	1930	7775
584	20250108	093000	457664672	1945	1944	1945	1944	4
585	20250108	092900	457656894	1946	1945	1946	1945	513
586	20250108	092800	456658696	1946	1934	1946	1932	4305
587	20250108	092700	448336925	1934	1939	1939	1934	3464
588	20250108	092600	441630656	1939	1937	1942	1937	4883
589	20250108	092500	432164100	1938	1926	1938	1926	607
590	20250108	092400	430993766	1924	1927	1929	1923	6805
591	20250108	092300	417896718	1925	1929	1929	1925	986
592	20250108	092200	415996011	1930	1931	1931	1929	4105
593	20250108	092100	408074081	1943	1945	1945	1929	754
594	20250108	092000	406618753	1946	1937	1946	1919	5672
595	20250108	091900	395677299	1937	1944	1944	1937	2481
596	20250108	091800	390866689	1944	1951	1951	1944	11386
597	20250108	091700	368680498	1951	1956	1956	1951	3378
598	20250108	091600	362077455	1961	1955	1962	1955	7259
599	20250108	091500	347848683	1954	1945	1954	1945	7666
600	20250108	091400	332908320	1945	1945	1945	1945	1986
601	20250108	091300	329045550	1943	1947	1950	1940	1232
602	20250108	091200	326648654	1947	1937	1950	1934	869
603	20250108	091100	324962946	1934	1917	1934	1917	6100
604	20250108	091000	313204045	1919	1922	1922	1917	11545
605	20250108	090900	291056055	1919	1922	1926	1917	16266
606	20250108	090800	259803642	1922	1925	1925	1918	18309
607	20250108	090700	224627886	1925	1926	1926	1925	8548
608	20250108	090600	208165849	1926	1934	1941	1925	14146
609	20250108	090500	180855536	1931	1950	1950	1910	26551
610	20250108	090400	129640312	1950	1952	1963	1944	10830
611	20250108	090300	108539247	1951	1956	1956	1951	4413
612	20250108	090200	99915437	1955	1951	1963	1951	15208
613	20250108	090100	70172192	1956	1968	1968	1948	14231
614	20250108	090000	42324328	1965	1975	1975	1965	21432