KissMeData/033230/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191600	7146954415	1931	1931	1931	1931	25492
3	20250113	191500	7146954415	1931	1931	1931	1931	0
4	20250113	191400	7146954415	1931	1931	1931	1931	0
5	20250113	191300	7146954415	1931	1931	1931	1931	0
6	20250113	191200	7146954415	1931	1931	1931	1931	0
7	20250113	191100	7146954415	1931	1931	1931	1931	0
8	20250113	191000	7146954415	1931	1931	1931	1931	0
9	20250113	190900	7146954415	1931	1931	1931	1931	0
10	20250113	190800	7146954415	1931	1931	1931	1931	0
11	20250113	190700	7146954415	1931	1931	1931	1931	0
12	20250113	190600	7146954415	1931	1931	1931	1931	0
13	20250113	190500	7146954415	1931	1931	1931	1931	0
14	20250113	190400	7146954415	1931	1931	1931	1931	0
15	20250113	190300	7146954415	1931	1931	1931	1931	0
16	20250113	190200	7146954415	1931	1931	1931	1931	0
17	20250113	190100	7146954415	1931	1931	1931	1931	0
18	20250113	190000	7146954415	1931	1931	1931	1931	0
19	20250113	185900	7146954415	1931	1931	1931	1931	0
20	20250113	185800	7146954415	1931	1931	1931	1931	0
21	20250113	185700	7146954415	1931	1931	1931	1931	0
22	20250113	185600	7146954415	1931	1931	1931	1931	0
23	20250113	185500	7146954415	1931	1931	1931	1931	0
24	20250113	185400	7146954415	1931	1931	1931	1931	0
25	20250113	185300	7146954415	1931	1931	1931	1931	0
26	20250113	185200	7146954415	1931	1931	1931	1931	0
27	20250113	185100	7146954415	1931	1931	1931	1931	0
28	20250113	185000	7146954415	1931	1931	1931	1931	0
29	20250113	184900	7146954415	1931	1931	1931	1931	0
30	20250113	184800	7146954415	1931	1931	1931	1931	0
31	20250113	184700	7146954415	1931	1931	1931	1931	0
32	20250113	184600	7146954415	1931	1931	1931	1931	25492
33	20250113	184500	7146954415	1931	1931	1931	1931	0
34	20250113	184400	7146954415	1931	1931	1931	1931	0
35	20250113	184300	7146954415	1931	1931	1931	1931	0
36	20250113	184200	7146954415	1931	1931	1931	1931	0
37	20250113	184100	7146954415	1931	1931	1931	1931	0
38	20250113	184000	7146954415	1931	1931	1931	1931	0
39	20250113	183900	7146954415	1931	1931	1931	1931	0
40	20250113	183800	7146954415	1931	1931	1931	1931	0
41	20250113	183700	7146954415	1931	1931	1931	1931	0
42	20250113	183600	7146954415	1931	1931	1931	1931	0
43	20250113	183500	7146954415	1931	1931	1931	1931	0
44	20250113	183400	7146954415	1931	1931	1931	1931	0
45	20250113	183300	7146954415	1931	1931	1931	1931	0
46	20250113	183200	7146954415	1931	1931	1931	1931	0
47	20250113	183100	7146954415	1931	1931	1931	1931	0
48	20250113	183000	7146954415	1931	1931	1931	1931	0
49	20250113	182900	7146954415	1931	1931	1931	1931	0
50	20250113	182800	7146954415	1931	1931	1931	1931	0
51	20250113	182700	7146954415	1931	1931	1931	1931	0
52	20250113	182600	7146954415	1931	1931	1931	1931	0
53	20250113	182500	7146954415	1931	1931	1931	1931	0
54	20250113	182400	7146954415	1931	1931	1931	1931	0
55	20250113	182300	7146954415	1931	1931	1931	1931	0
56	20250113	182200	7146954415	1931	1931	1931	1931	0
57	20250113	182100	7146954415	1931	1931	1931	1931	0
58	20250113	182000	7146954415	1931	1931	1931	1931	0
59	20250113	181900	7146954415	1931	1931	1931	1931	0
60	20250113	181800	7146954415	1931	1931	1931	1931	0
61	20250113	181700	7146954415	1931	1931	1931	1931	0
62	20250113	181600	7146954415	1931	1931	1931	1931	25492
63	20250113	181500	7146954415	1931	1931	1931	1931	0
64	20250113	181400	7146954415	1931	1931	1931	1931	0
65	20250113	181300	7146954415	1931	1931	1931	1931	0
66	20250113	181200	7146954415	1931	1931	1931	1931	0
67	20250113	181100	7146954415	1931	1931	1931	1931	0
68	20250113	181000	7146954415	1931	1931	1931	1931	0
69	20250113	180900	7146954415	1931	1931	1931	1931	0
70	20250113	180800	7146954415	1931	1931	1931	1931	0
71	20250113	180700	7146954415	1931	1931	1931	1931	0
72	20250113	180600	7146954415	1931	1931	1931	1931	0
73	20250113	180500	7146954415	1931	1931	1931	1931	0
74	20250113	180400	7146954415	1931	1931	1931	1931	0
75	20250113	180300	7146954415	1931	1931	1931	1931	0
76	20250113	180200	7146954415	1931	1931	1931	1931	0
77	20250113	180100	7146954415	1931	1931	1931	1931	0
78	20250113	180000	7146954415	1931	1931	1931	1931	0
79	20250113	175900	7146954415	1931	1931	1931	1931	0
80	20250113	175800	7146954415	1931	1931	1931	1931	0
81	20250113	175700	7146954415	1931	1931	1931	1931	0
82	20250113	175600	7146954415	1931	1931	1931	1931	0
83	20250113	175500	7146954415	1931	1931	1931	1931	0
84	20250113	175400	7146954415	1931	1931	1931	1931	0
85	20250113	175300	7146954415	1931	1931	1931	1931	0
86	20250113	175200	7146954415	1931	1931	1931	1931	0
87	20250113	175100	7146954415	1931	1931	1931	1931	0
88	20250113	175000	7146954415	1931	1931	1931	1931	0
89	20250113	174900	7146954415	1931	1931	1931	1931	0
90	20250113	174800	7146954415	1931	1931	1931	1931	0
91	20250113	174700	7146954415	1931	1931	1931	1931	0
92	20250113	174600	7146954415	1931	1931	1931	1931	25492
93	20250113	174500	7146954415	1931	1931	1931	1931	0
94	20250113	174400	7146954415	1931	1931	1931	1931	0
95	20250113	174300	7146954415	1931	1931	1931	1931	0
96	20250113	174200	7146954415	1931	1931	1931	1931	0
97	20250113	174100	7146954415	1931	1931	1931	1931	0
98	20250113	174000	7146954415	1931	1931	1931	1931	0
99	20250113	173900	7146954415	1931	1931	1931	1931	0
100	20250113	173800	7146954415	1931	1931	1931	1931	0
101	20250113	173700	7146954415	1931	1931	1931	1931	0
102	20250113	173600	7146954415	1931	1931	1931	1931	0
103	20250113	173500	7146954415	1931	1931	1931	1931	0
104	20250113	173400	7146954415	1931	1931	1931	1931	0
105	20250113	173300	7146954415	1931	1931	1931	1931	0
106	20250113	173200	7146954415	1931	1931	1931	1931	0
107	20250113	173100	7146954415	1931	1931	1931	1931	0
108	20250113	173000	7146954415	1931	1931	1931	1931	0
109	20250113	172900	7146954415	1931	1931	1931	1931	0
110	20250113	172800	7146954415	1931	1931	1931	1931	0
111	20250113	172700	7146954415	1931	1931	1931	1931	0
112	20250113	172600	7146954415	1931	1931	1931	1931	0
113	20250113	172500	7146954415	1931	1931	1931	1931	0
114	20250113	172400	7146954415	1931	1931	1931	1931	0
115	20250113	172300	7146954415	1931	1931	1931	1931	0
116	20250113	172200	7146954415	1931	1931	1931	1931	0
117	20250113	172100	7146954415	1931	1931	1931	1931	0
118	20250113	172000	7146954415	1931	1931	1931	1931	0
119	20250113	171900	7146954415	1931	1931	1931	1931	0
120	20250113	171800	7146954415	1931	1931	1931	1931	0
121	20250113	171700	7146954415	1931	1931	1931	1931	0
122	20250113	171600	7146954415	1931	1931	1931	1931	25492
123	20250113	171500	7146954415	1931	1931	1931	1931	0
124	20250113	171400	7146954415	1931	1931	1931	1931	0
125	20250113	171300	7146954415	1931	1931	1931	1931	0
126	20250113	171200	7146954415	1931	1931	1931	1931	0
127	20250113	171100	7146954415	1931	1931	1931	1931	0
128	20250113	171000	7146954415	1931	1931	1931	1931	0
129	20250113	170900	7146954415	1931	1931	1931	1931	0
130	20250113	170800	7146954415	1931	1931	1931	1931	0
131	20250113	170700	7146954415	1931	1931	1931	1931	0
132	20250113	170600	7146954415	1931	1931	1931	1931	0
133	20250113	170500	7146954415	1931	1931	1931	1931	0
134	20250113	170400	7146954415	1931	1931	1931	1931	0
135	20250113	170300	7146954415	1931	1931	1931	1931	0
136	20250113	170200	7146954415	1931	1931	1931	1931	0
137	20250113	170100	7146954415	1931	1931	1931	1931	0
138	20250113	170000	7146954415	1931	1931	1931	1931	0
139	20250113	165900	7146954415	1931	1931	1931	1931	0
140	20250113	165800	7146954415	1931	1931	1931	1931	0
141	20250113	165700	7146954415	1931	1931	1931	1931	0
142	20250113	165600	7146954415	1931	1931	1931	1931	0
143	20250113	165500	7146954415	1931	1931	1931	1931	0
144	20250113	165400	7146954415	1931	1931	1931	1931	0
145	20250113	165300	7146954415	1931	1931	1931	1931	0
146	20250113	165200	7146954415	1931	1931	1931	1931	0
147	20250113	165100	7146954415	1931	1931	1931	1931	0
148	20250113	165000	7146954415	1931	1931	1931	1931	0
149	20250113	164900	7146954415	1931	1931	1931	1931	0
150	20250113	164800	7146954415	1931	1931	1931	1931	0
151	20250113	164700	7146954415	1931	1931	1931	1931	0
152	20250113	164600	7146954415	1931	1931	1931	1931	25492
153	20250113	164500	7146954415	1931	1931	1931	1931	0
154	20250113	164400	7146954415	1931	1931	1931	1931	0
155	20250113	164300	7146954415	1931	1931	1931	1931	0
156	20250113	164200	7146954415	1931	1931	1931	1931	0
157	20250113	164100	7146954415	1931	1931	1931	1931	0
158	20250113	164000	7146954415	1931	1931	1931	1931	0
159	20250113	163900	7146954415	1931	1931	1931	1931	0
160	20250113	163800	7146954415	1931	1931	1931	1931	0
161	20250113	163700	7146954415	1931	1931	1931	1931	0
162	20250113	163600	7146954415	1931	1931	1931	1931	0
163	20250113	163500	7146954415	1931	1931	1931	1931	0
164	20250113	163400	7146954415	1931	1931	1931	1931	0
165	20250113	163300	7146954415	1931	1931	1931	1931	0
166	20250113	163200	7146954415	1931	1931	1931	1931	0
167	20250113	163100	7146954415	1931	1931	1931	1931	0
168	20250113	163000	7146954415	1931	1931	1931	1931	0
169	20250113	162900	7146954415	1931	1931	1931	1931	0
170	20250113	162800	7146954415	1931	1931	1931	1931	0
171	20250113	162700	7146954415	1931	1931	1931	1931	0
172	20250113	162600	7146954415	1931	1931	1931	1931	0
173	20250113	162500	7146954415	1931	1931	1931	1931	0
174	20250113	162400	7146954415	1931	1931	1931	1931	0
175	20250113	162300	7146954415	1931	1931	1931	1931	0
176	20250113	162200	7146954415	1931	1931	1931	1931	0
177	20250113	162100	7146954415	1931	1931	1931	1931	0
178	20250113	162000	7146954415	1931	1931	1931	1931	0
179	20250113	161900	7146954415	1931	1931	1931	1931	0
180	20250113	161800	7146954415	1931	1931	1931	1931	0
181	20250113	161700	7146954415	1931	1931	1931	1931	0
182	20250113	161600	7146954415	1931	1931	1931	1931	25492
183	20250113	161500	7146954415	1931	1931	1931	1931	0
184	20250113	161400	7146954415	1931	1931	1931	1931	0
185	20250113	161300	7146954415	1931	1931	1931	1931	0
186	20250113	161200	7146954415	1931	1931	1931	1931	0
187	20250113	161100	7146954415	1931	1931	1931	1931	0
188	20250113	161000	7146954415	1931	1931	1931	1931	0
189	20250113	160900	7146954415	1931	1931	1931	1931	0
190	20250113	160800	7146954415	1931	1931	1931	1931	0
191	20250113	160700	7146954415	1931	1931	1931	1931	0
192	20250113	160600	7146954415	1931	1931	1931	1931	0
193	20250113	160500	7146954415	1931	1931	1931	1931	0
194	20250113	160400	7146954415	1931	1931	1931	1931	0
195	20250113	160300	7146954415	1931	1931	1931	1931	0
196	20250113	160200	7146954415	1931	1931	1931	1931	0
197	20250113	160100	7146954415	1931	1931	1931	1931	0
198	20250113	160000	7146954415	1931	1931	1931	1931	0
199	20250113	155900	7146954415	1931	1931	1931	1931	0
200	20250113	155800	7146954415	1931	1931	1931	1931	0
201	20250113	155700	7146954415	1931	1931	1931	1931	0
202	20250113	155600	7146954415	1931	1931	1931	1931	0
203	20250113	155500	7146954415	1931	1931	1931	1931	0
204	20250113	155400	7146954415	1931	1931	1931	1931	0
205	20250113	155300	7146954415	1931	1931	1931	1931	0
206	20250113	155200	7146954415	1931	1931	1931	1931	0
207	20250113	155100	7146954415	1931	1931	1931	1931	0
208	20250113	155000	7146954415	1931	1931	1931	1931	0
209	20250113	154900	7146954415	1931	1931	1931	1931	0
210	20250113	154800	7146954415	1931	1931	1931	1931	0
211	20250113	154700	7146954415	1931	1931	1931	1931	0
212	20250113	154600	7146954415	1931	1931	1931	1931	25492
213	20250113	154500	7146954415	1931	1931	1931	1931	0
214	20250113	154400	7146954415	1931	1931	1931	1931	0
215	20250113	154300	7146954415	1931	1931	1931	1931	0
216	20250113	154200	7146954415	1931	1931	1931	1931	0
217	20250113	154100	7146954415	1931	1931	1931	1931	0
218	20250113	154000	7146954415	1931	1931	1931	1931	0
219	20250113	153900	7146954415	1931	1931	1931	1931	0
220	20250113	153800	7146954415	1931	1931	1931	1931	0
221	20250113	153700	7146954415	1931	1931	1931	1931	0
222	20250113	153600	7146954415	1931	1931	1931	1931	0
223	20250113	153500	7146954415	1931	1931	1931	1931	0
224	20250113	153400	7146954415	1931	1931	1931	1931	0
225	20250113	153300	7146954415	1931	1931	1931	1931	0
226	20250113	153200	7146954415	1931	1931	1931	1931	0
227	20250113	153100	7146954415	1931	1931	1931	1931	0
228	20250113	153000	7146954415	1931	1931	1931	1931	25492
229	20250113	152900	7097729363	1931	1931	1931	1931	0
230	20250113	152800	7097729363	1931	1931	1931	1931	0
231	20250113	152700	7097729363	1931	1931	1931	1931	0
232	20250113	152600	7097729363	1931	1931	1931	1931	0
233	20250113	152500	7097729363	1931	1931	1931	1931	0
234	20250113	152400	7097729363	1931	1931	1931	1931	0
235	20250113	152300	7097729363	1931	1931	1931	1931	0
236	20250113	152200	7097729363	1931	1931	1931	1931	0
237	20250113	152100	7097729363	1931	1931	1931	1931	0
238	20250113	152000	7097729363	1931	1931	1931	1931	0
239	20250113	151900	7097729363	1931	1937	1938	1931	5162
240	20250113	151800	7087744922	1939	1938	1939	1937	873
241	20250113	151700	7086053719	1937	1937	1937	1937	2128
242	20250113	151600	7081931783	1937	1940	1940	1937	2934
243	20250113	151500	7076244210	1940	1939	1940	1938	3136
244	20250113	151400	7070165390	1939	1944	1944	1939	10026
245	20250113	151300	7050698848	1945	1930	1945	1930	4871
246	20250113	151200	7041260933	1930	1931	1933	1930	16861
247	20250113	151100	7008714926	1933	1933	1933	1931	5389
248	20250113	151000	6998302199	1936	1932	1936	1932	2054
249	20250113	150900	6994333695	1937	1933	1939	1931	11383
250	20250113	150800	6972342328	1940	1941	1941	1933	6814
251	20250113	150700	6959161784	1937	1937	1942	1936	986
252	20250113	150600	6957252639	1937	1942	1943	1936	1564
253	20250113	150500	6954217231	1943	1944	1944	1943	602
254	20250113	150400	6953047045	1944	1940	1944	1935	3268
255	20250113	150300	6946711475	1947	1948	1948	1947	1500
256	20250113	150200	6943789975	1940	1954	1954	1937	3707
257	20250113	150100	6936599672	1940	1939	1959	1935	16355
258	20250113	150000	6904721273	1934	1940	1940	1934	1152
259	20250113	145900	6902492244	1940	1940	1942	1940	3041
260	20250113	145800	6896592701	1940	1932	1940	1932	1160
261	20250113	145700	6894350255	1932	1934	1934	1932	3916
262	20250113	145600	6886784098	1934	1935	1935	1934	272
263	20250113	145500	6886257889	1939	1938	1939	1938	1000
264	20250113	145400	6884319036	1939	1939	1939	1939	2
265	20250113	145300	6884315158	1940	1940	1940	1932	82
266	20250113	145200	6884156710	1932	1935	1941	1932	2160
267	20250113	145100	6879979701	1932	1933	1933	1932	7209
268	20250113	145000	6866049173	1933	1934	1935	1933	388
269	20250113	144900	6865299165	1935	1934	1936	1933	947
270	20250113	144800	6863467984	1936	1936	1936	1933	986
271	20250113	144700	6861560512	1936	1933	1936	1933	258
272	20250113	144600	6861061453	1936	1933	1936	1933	853
273	20250113	144500	6859411789	1933	1935	1936	1932	513
274	20250113	144400	6858419181	1935	1935	1935	1932	1802
275	20250113	144300	6854932433	1935	1933	1935	1932	4777
276	20250113	144200	6845698996	1931	1934	1935	1931	6407
277	20250113	144100	6833316222	1935	1936	1936	1935	36
278	20250113	144000	6833246527	1936	1932	1936	1932	1432
279	20250113	143900	6830478155	1932	1934	1936	1932	10560
280	20250113	143800	6810067289	1934	1937	1937	1934	15657
281	20250113	143700	6779770623	1937	1937	1941	1937	614
282	20250113	143600	6778581224	1937	1940	1941	1937	3005
283	20250113	143500	6772757501	1939	1939	1941	1939	1006
284	20250113	143400	6770806865	1939	1939	1941	1939	962
285	20250113	143300	6768941523	1938	1939	1941	1938	1821
286	20250113	143200	6765411001	1940	1941	1941	1940	273
287	20250113	143100	6764881148	1942	1939	1942	1938	806
288	20250113	143000	6763317891	1939	1942	1942	1938	4068
289	20250113	142900	6755430745	1943	1943	1944	1940	7380
290	20250113	142800	6741109061	1942	1943	1944	1942	2003
291	20250113	142700	6737217154	1943	1943	1943	1943	713
292	20250113	142600	6735831795	1948	1948	1948	1943	204
293	20250113	142500	6735434663	1943	1950	1950	1941	3712
294	20250113	142400	6728228042	1950	1950	1951	1942	2168
295	20250113	142300	6724004492	1950	1948	1950	1948	2168
296	20250113	142200	6719778224	1948	1950	1950	1942	688
297	20250113	142100	6718441358	1950	1943	1950	1941	5995
298	20250113	142000	6706777372	1952	1940	1952	1933	20036
299	20250113	141900	6667912455	1936	1942	1945	1935	19070
300	20250113	141800	6630947184	1945	1942	1945	1942	1228
301	20250113	141700	6628561637	1945	1942	1946	1942	5527
302	20250113	141600	6617817730	1945	1946	1947	1942	95422
303	20250113	141500	6432477485	1946	1945	1946	1945	1482
304	20250113	141400	6429593976	1946	1943	1946	1943	1902
305	20250113	141300	6425897634	1943	1943	1943	1940	1004
306	20250113	141200	6423948873	1941	1940	1941	1938	3638
307	20250113	141100	6416894670	1941	1941	1943	1941	2390
308	20250113	141000	6412253834	1941	1937	1944	1935	4633
309	20250113	140900	6403281973	1945	1941	1950	1936	22814
310	20250113	140800	6359010511	1941	1941	1941	1933	23736
311	20250113	140700	6313017117	1940	1948	1949	1940	34875
312	20250113	140600	6245225860	1948	1948	1950	1946	10001
313	20250113	140500	6225756811	1948	1950	1951	1948	4063
314	20250113	140400	6217836698	1950	1948	1950	1943	12354
315	20250113	140300	6193808592	1944	1951	1952	1944	22776
316	20250113	140200	6149440855	1951	1955	1955	1950	11072
317	20250113	140100	6127829995	1956	1956	1960	1956	3942
318	20250113	140000	6120112470	1955	1954	1955	1945	22017
319	20250113	135900	6077192335	1952	1955	1955	1951	13877
320	20250113	135800	6050101521	1952	1958	1960	1951	33344
321	20250113	135700	5984899184	1958	1960	1961	1945	51453
322	20250113	135600	5884431426	1959	1973	1974	1959	58001
323	20250113	135500	5770460652	1974	1977	1978	1972	14431
324	20250113	135400	5741963559	1977	1984	1985	1970	66207
325	20250113	135300	5611045445	1985	1983	1990	1982	16172
326	20250113	135200	5578938424	1983	1996	1996	1980	76614
327	20250113	135100	5426881010	1996	1998	1998	1989	51107
328	20250113	135000	5325005777	1997	1992	1999	1992	44890
329	20250113	134900	5235431031	1993	2005	2020	1981	143420
330	20250113	134800	4949252410	2010	2025	2040	2000	138664
331	20250113	134700	4669463735	2030	2025	2040	2010	215485
332	20250113	134600	4233399720	2025	2085	2120	2010	537455
333	20250113	134500	3122238290	2085	2075	2140	2060	682796
334	20250113	134400	1683465590	2075	1996	2135	1992	508281
335	20250113	134300	620004834	1992	1996	1997	1992	2678
336	20250113	134200	614666534	1997	1990	1999	1990	11849
337	20250113	134100	591005116	1989	1990	1990	1989	1688
338	20250113	134000	587647250	1990	1991	1991	1990	1269
339	20250113	133900	585121939	1990	1991	1991	1990	2241
340	20250113	133800	580661316	1993	1995	1995	1991	3010
341	20250113	133700	574664368	1998	2000	2005	1994	2659
342	20250113	133600	569357761	2000	1988	2000	1988	17113
343	20250113	133500	535221513	1986	1988	1988	1986	5756
344	20250113	133400	523784600	1987	1987	1987	1987	106
345	20250113	133300	523573978	1987	1984	1989	1984	4131
346	20250113	133200	515367374	1980	1980	1980	1980	300
347	20250113	133100	514773374	1985	1979	1985	1979	538
348	20250113	133000	513708300	1979	1979	1979	1979	5
349	20250113	132900	513698405	1980	1981	1981	1980	634
350	20250113	132800	512442985	1986	1986	1986	1986	300
351	20250113	132700	511847185	1986	1985	1987	1985	604
352	20250113	132600	510648242	1985	1985	1985	1985	50
353	20250113	132500	510548992	1985	1984	1988	1984	777
354	20250113	132400	509006402	1984	1977	1985	1977	2637
355	20250113	132300	503777046	1985	1980	1985	1980	1777
356	20250113	132200	500253385	1982	1982	1982	1982	1500
357	20250113	132100	497280385	1982	1977	1982	1975	5563
358	20250113	132000	486276362	1977	1977	1977	1975	169
359	20250113	131900	485942482	1975	1974	1980	1974	298
360	20250113	131800	485354137	1980	1974	1980	1974	2002
361	20250113	131700	481402183	1981	1983	1985	1979	5382
362	20250113	131600	470745332	1984	1980	1988	1974	24126
363	20250113	131500	422923807	1981	1942	1982	1942	25504
364	20250113	131400	372825005	1942	1942	1942	1942	36
365	20250113	131300	372755093	1948	1948	1948	1948	12
366	20250113	131200	372731717	1948	1948	1948	1948	0
367	20250113	131100	372731717	1948	1943	1948	1943	568
368	20250113	131000	371628073	1949	1949	1949	1949	0
369	20250113	130900	371628073	1949	1949	1949	1949	0
370	20250113	130800	371628073	1949	1949	1949	1949	1
371	20250113	130700	371626124	1949	1949	1949	1949	0
372	20250113	130600	371626124	1949	1949	1949	1949	500
373	20250113	130500	370651624	1950	1950	1950	1950	500
374	20250113	130400	369676624	1950	1950	1950	1950	0
375	20250113	130300	369676624	1950	1950	1950	1950	0
376	20250113	130200	369676624	1950	1950	1950	1950	0
377	20250113	130100	369676624	1950	1950	1950	1950	5
378	20250113	130000	369666874	1950	1950	1950	1950	0
379	20250113	125900	369666874	1950	1950	1950	1950	0
380	20250113	125800	369666874	1950	1950	1950	1950	1
381	20250113	125700	369664924	1944	1948	1948	1944	1501
382	20250113	125600	366744980	1948	1948	1948	1948	20
383	20250113	125500	366706020	1948	1947	1948	1947	3
384	20250113	125400	366700177	1942	1944	1947	1942	2002
385	20250113	125300	362807231	1942	1942	1943	1942	6
386	20250113	125200	362795578	1944	1943	1944	1936	252
387	20250113	125100	362307067	1944	1946	1946	1944	8
388	20250113	125000	362291502	1942	1946	1946	1942	137
389	20250113	124900	362025438	1946	1946	1946	1946	1
390	20250113	124800	362023492	1943	1943	1943	1943	1
391	20250113	124700	362021549	1943	1944	1944	1943	1000
392	20250113	124600	360078049	1947	1947	1947	1947	0
393	20250113	124500	360078049	1947	1947	1947	1947	0
394	20250113	124400	360078049	1947	1942	1947	1942	306
395	20250113	124300	359483597	1942	1942	1942	1942	403
396	20250113	124200	358700971	1939	1939	1939	1939	109
397	20250113	124100	358489620	1939	1931	1939	1931	51
398	20250113	124000	358391131	1939	1940	1940	1930	6452
399	20250113	123900	345906122	1942	1942	1942	1940	3013
400	20250113	123800	340058170	1942	1942	1942	1942	1985
401	20250113	123700	336203300	1944	1955	1955	1943	6490
402	20250113	123600	323580429	1957	1957	1957	1957	1
403	20250113	123500	323578472	1947	1950	1950	1947	1516
404	20250113	123400	320626186	1958	1950	1958	1949	1747
405	20250113	123300	317219739	1950	1950	1950	1950	0
406	20250113	123200	317219739	1950	1950	1950	1950	9
407	20250113	123100	317202189	1959	1959	1959	1959	0
408	20250113	123000	317202189	1959	1950	1959	1950	3
409	20250113	122900	317196330	1959	1959	1959	1959	102
410	20250113	122800	316996512	1959	1959	1959	1959	1500
411	20250113	122700	314058012	1950	1950	1950	1950	1000
412	20250113	122600	312108012	1959	1959	1959	1959	3
413	20250113	122500	312102135	1959	1959	1959	1959	1020
414	20250113	122400	310103955	1959	1959	1959	1959	0
415	20250113	122300	310103955	1959	1959	1959	1959	0
416	20250113	122200	310103955	1959	1959	1959	1959	1000
417	20250113	122100	308144955	1960	1960	1960	1960	1
418	20250113	122000	308142995	1961	1949	1961	1949	962
419	20250113	121900	306268045	1961	1961	1961	1961	1
420	20250113	121800	306266084	1960	1960	1960	1960	168
421	20250113	121700	305936804	1961	1961	1961	1961	1
422	20250113	121600	305934843	1949	1953	1953	1949	600
423	20250113	121500	304764514	1954	1954	1954	1954	0
424	20250113	121400	304764514	1954	1954	1954	1954	191
425	20250113	121300	304391300	1961	1961	1961	1961	1
426	20250113	121200	304389339	1961	1961	1961	1961	1
427	20250113	121100	304387378	1954	1954	1954	1954	0
428	20250113	121000	304387378	1954	1954	1954	1954	0
429	20250113	120900	304387378	1954	1960	1960	1954	1173
430	20250113	120800	302092336	1960	1960	1960	1960	0
431	20250113	120700	302092336	1960	1960	1960	1960	2
432	20250113	120600	302088416	1960	1960	1960	1960	0
433	20250113	120500	302088416	1960	1960	1960	1960	0
434	20250113	120400	302088416	1960	1960	1960	1960	8
435	20250113	120300	302072736	1954	1955	1955	1954	554
436	20250113	120200	300990169	1955	1955	1955	1955	1
437	20250113	120100	300988214	1954	1954	1954	1954	0
438	20250113	120000	300988214	1954	1954	1954	1954	0
439	20250113	115900	300988214	1954	1954	1954	1954	38
440	20250113	115800	300913962	1959	1960	1960	1959	31
441	20250113	115700	300853208	1960	1959	1960	1959	1001
442	20250113	115600	298892248	1960	1960	1960	1960	0
443	20250113	115500	298892248	1960	1959	1960	1959	3000
444	20250113	115400	293012461	1959	1959	1959	1959	0
445	20250113	115300	293012461	1959	1954	1959	1954	783
446	20250113	115200	291482462	1959	1959	1959	1959	21
447	20250113	115100	291441323	1959	1959	1959	1959	21
448	20250113	115000	291400184	1959	1959	1959	1959	33
449	20250113	114900	291335537	1959	1956	1959	1953	525
450	20250113	114800	290308575	1956	1956	1956	1956	22
451	20250113	114700	290265543	1956	1956	1956	1956	500
452	20250113	114600	289287543	1955	1953	1955	1953	1002
453	20250113	114500	287329137	1954	1954	1954	1954	0
454	20250113	114400	287329137	1954	1954	1954	1954	0
455	20250113	114300	287329137	1954	1954	1954	1954	1
456	20250113	114200	287327183	1954	1954	1954	1954	0
457	20250113	114100	287327183	1954	1950	1954	1950	12
458	20250113	114000	287303779	1950	1950	1950	1950	367
459	20250113	113900	286588129	1950	1954	1954	1950	2515
460	20250113	113800	281683683	1954	1954	1954	1954	33
461	20250113	113700	281619201	1954	1954	1954	1954	0
462	20250113	113600	281619201	1954	1954	1954	1954	1
463	20250113	113500	281617247	1950	1950	1950	1950	0
464	20250113	113400	281617247	1950	1950	1950	1950	0
465	20250113	113300	281617247	1950	1952	1952	1950	19
466	20250113	113200	281580192	1954	1954	1954	1954	0
467	20250113	113100	281580192	1954	1954	1954	1954	620
468	20250113	113000	280368712	1954	1954	1954	1954	0
469	20250113	112900	280368712	1954	1954	1954	1954	0
470	20250113	112800	280368712	1954	1954	1954	1954	54
471	20250113	112700	280263196	1954	1953	1954	1953	11
472	20250113	112600	280241712	1955	1955	1955	1955	0
473	20250113	112500	280241712	1955	1955	1955	1955	0
474	20250113	112400	280241712	1955	1955	1955	1955	0
475	20250113	112300	280241712	1955	1952	1955	1950	327
476	20250113	112200	279604014	1952	1955	1955	1952	25
477	20250113	112100	279555144	1955	1955	1955	1955	3
478	20250113	112000	279549279	1955	1950	1955	1950	151
479	20250113	111900	279254824	1955	1955	1955	1955	1
480	20250113	111800	279252869	1949	1949	1949	1949	0
481	20250113	111700	279252869	1949	1953	1953	1949	2000
482	20250113	111600	275350597	1955	1953	1955	1953	279
483	20250113	111500	274805606	1955	1955	1955	1955	0
484	20250113	111400	274805606	1955	1954	1955	1953	581
485	20250113	111300	273670861	1954	1954	1954	1954	1
486	20250113	111200	273668907	1955	1959	1959	1955	2865
487	20250113	111100	268066543	1956	1956	1956	1956	10
488	20250113	111000	268046983	1956	1957	1957	1956	1000
489	20250113	110900	266090982	1956	1956	1956	1956	156
490	20250113	110800	265785846	1957	1957	1957	1957	763
491	20250113	110700	264292655	1957	1957	1957	1957	0
492	20250113	110600	264292655	1957	1957	1957	1957	80
493	20250113	110500	264136095	1957	1958	1958	1957	1307
494	20250113	110400	261578276	1967	1966	1967	1958	125
495	20250113	110300	261332565	1958	1965	1967	1958	522
496	20250113	110200	260310235	1959	1959	1959	1959	508
497	20250113	110100	259315063	1967	1967	1967	1967	1
498	20250113	110000	259313096	1959	1959	1959	1959	0
499	20250113	105900	259313096	1959	1960	1969	1959	585
500	20250113	105800	258162027	1960	1962	1968	1959	4589
501	20250113	105700	249165348	1968	1968	1968	1968	4
502	20250113	105600	249157476	1969	1969	1969	1969	0
503	20250113	105500	249157476	1969	1969	1969	1969	1
504	20250113	105400	249155507	1962	1962	1962	1962	1540
505	20250113	105300	246134027	1970	1970	1970	1970	0
506	20250113	105200	246134027	1970	1963	1970	1962	4001
507	20250113	105100	238284052	1972	1972	1972	1972	0
508	20250113	105000	238284052	1972	1972	1972	1972	0
509	20250113	104900	238284052	1972	1962	1972	1962	1341
510	20250113	104800	235652490	1973	1973	1973	1973	10
511	20250113	104700	235632760	1974	1974	1974	1974	0
512	20250113	104600	235632760	1974	1974	1974	1974	0
513	20250113	104500	235632760	1974	1974	1974	1974	0
514	20250113	104400	235632760	1974	1974	1974	1974	0
515	20250113	104300	235632760	1974	1974	1974	1974	72
516	20250113	104200	235490632	1976	1972	1976	1972	5566
517	20250113	104100	224500190	1972	1972	1972	1972	2
518	20250113	104000	224496246	1972	1972	1972	1972	50
519	20250113	103900	224397646	1974	1974	1974	1974	0
520	20250113	103800	224397646	1974	1966	1974	1962	3716
521	20250113	103700	217090993	1970	1968	1970	1968	3
522	20250113	103600	217085087	1968	1971	1972	1968	931
523	20250113	103500	215250181	1971	1971	1971	1971	48
524	20250113	103400	215155573	1967	1964	1967	1964	1345
525	20250113	103300	212513117	1967	1967	1967	1967	1
526	20250113	103200	212511150	1967	1971	1971	1967	1855
527	20250113	103100	208858917	1972	1972	1972	1972	16
528	20250113	103000	208827365	1973	1974	1974	1973	51
529	20250113	102900	208726741	1974	1974	1974	1974	1
530	20250113	102800	208724767	1973	1972	1973	1972	997
531	20250113	102700	206758188	1972	1970	1972	1970	1002
532	20250113	102600	204783745	1970	1969	1970	1969	1510
533	20250113	102500	201809555	1969	1954	1969	1954	5438
534	20250113	102400	191156712	1954	1954	1954	1954	13
535	20250113	102300	191131310	1946	1947	1954	1946	981
536	20250113	102200	189222194	1947	1954	1954	1947	15
537	20250113	102100	189192954	1955	1955	1955	1955	0
538	20250113	102000	189192954	1955	1945	1955	1945	548
539	20250113	101900	188127084	1956	1956	1956	1956	1
540	20250113	101800	188125128	1943	1951	1951	1943	3558
541	20250113	101700	181208910	1953	1955	1955	1953	2
542	20250113	101600	181205002	1962	1957	1962	1956	3790
543	20250113	101500	173791701	1962	1958	1962	1958	101
544	20250113	101400	173593939	1957	1957	1957	1957	65
545	20250113	101300	173466734	1962	1962	1962	1962	1
546	20250113	101200	173464772	1957	1957	1957	1957	155
547	20250113	101100	173161437	1962	1962	1962	1962	5
548	20250113	101000	173151627	1962	1962	1962	1962	0
549	20250113	100900	173151627	1962	1956	1962	1956	28
550	20250113	100800	173096853	1962	1956	1962	1956	180
551	20250113	100700	172743807	1956	1956	1956	1956	698
552	20250113	100600	171378519	1962	1960	1962	1956	30
553	20250113	100500	171319817	1960	1944	1962	1944	9101
554	20250113	100400	153515739	1944	1944	1944	1943	163
555	20250113	100300	153198869	1944	1948	1948	1944	3950
556	20250113	100200	145514126	1956	1956	1956	1956	0
557	20250113	100100	145514126	1956	1956	1956	1956	0
558	20250113	100000	145514126	1956	1956	1956	1956	1
559	20250113	095900	145512170	1956	1956	1956	1956	1
560	20250113	095800	145510214	1956	1956	1956	1956	0
561	20250113	095700	145510214	1956	1956	1956	1956	0
562	20250113	095600	145510214	1956	1956	1956	1947	35
563	20250113	095500	145441763	1956	1947	1956	1946	722
564	20250113	095400	144034382	1946	1946	1946	1946	132
565	20250113	095300	143777510	1947	1947	1947	1946	145
566	20250113	095200	143495319	1946	1949	1949	1946	2267
567	20250113	095100	139080522	1948	1948	1948	1948	0
568	20250113	095000	139080522	1948	1955	1955	1948	117
569	20250113	094900	138851857	1955	1950	1955	1949	1262
570	20250113	094800	136391925	1952	1953	1953	1950	3500
571	20250113	094700	129563329	1954	1956	1956	1954	261
572	20250113	094600	129053256	1962	1962	1962	1962	0
573	20250113	094500	129053256	1962	1962	1962	1962	0
574	20250113	094400	129053256	1962	1952	1962	1952	134
575	20250113	094300	128791678	1952	1953	1953	1952	2859
576	20250113	094200	123210062	1953	1953	1953	1953	0
577	20250113	094100	123210062	1953	1957	1957	1953	1544
578	20250113	094000	120193871	1957	1962	1962	1957	46
579	20250113	093900	120103649	1959	1960	1960	1959	1559
580	20250113	093800	117049330	1961	1961	1961	1961	568
581	20250113	093700	115935482	1963	1960	1963	1960	500
582	20250113	093600	114954284	1960	1959	1960	1959	9
583	20250113	093500	114936648	1959	1959	1959	1959	0
584	20250113	093400	114936648	1959	1958	1959	1958	2
585	20250113	093300	114932731	1957	1962	1962	1956	513
586	20250113	093200	113929275	1962	1962	1962	1962	0
587	20250113	093100	113929275	1962	1954	1962	1954	853
588	20250113	093000	112260974	1953	1956	1956	1953	359
589	20250113	092900	111559628	1956	1948	1956	1941	1915
590	20250113	092800	107823030	1949	1949	1949	1949	5
591	20250113	092700	107813285	1949	1940	1949	1939	990
592	20250113	092600	105889985	1939	1942	1942	1939	6069
593	20250113	092500	94110804	1941	1951	1952	1941	4584
594	20250113	092400	85171310	1952	1953	1953	1952	1303
595	20250113	092300	82627805	1953	1962	1962	1953	2287
596	20250113	092200	78158970	1955	1955	1955	1954	71
597	20250113	092100	78020180	1953	1953	1953	1953	0
598	20250113	092000	78020180	1953	1953	1953	1953	0
599	20250113	091900	78020180	1953	1957	1959	1953	960
600	20250113	091800	76141337	1959	1961	1961	1953	3349
601	20250113	091700	69584597	1966	1966	1966	1966	1
602	20250113	091600	69582631	1967	1966	1967	1964	576
603	20250113	091500	68449708	1966	1970	1970	1966	256
604	20250113	091400	67946235	1970	1969	1970	1969	882
605	20250113	091300	66208717	1968	1968	1968	1968	206
606	20250113	091200	65803309	1969	1969	1969	1969	300
607	20250113	091100	65212609	1970	1966	1970	1966	401
608	20250113	091000	64422759	1965	1955	1965	1954	3881
609	20250113	090900	56830875	1957	1959	1959	1955	859
610	20250113	090800	55149381	1962	1958	1962	1958	54
611	20250113	090700	55043589	1965	1964	1965	1964	47
612	20250113	090600	54951235	1962	1962	1962	1962	2282
613	20250113	090500	50473951	1962	1962	1962	1962	361
614	20250113	090400	49765669	1952	1951	1960	1951	334
615	20250113	090300	49112068	1950	1953	1955	1950	6275
616	20250113	090200	36863314	1951	1970	1970	1951	1617
617	20250113	090100	33706052	1967	1970	1974	1925	12901
618	20250113	090000	8412247	1970	1988	1988	1970	4199