KissMeData/033230/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191700	5763048753	1933	1933	1933	1933	8678
3	20250114	191600	5763048753	1933	1933	1933	1933	0
4	20250114	191500	5763048753	1933	1933	1933	1933	0
5	20250114	191400	5763048753	1933	1933	1933	1933	0
6	20250114	191300	5763048753	1933	1933	1933	1933	0
7	20250114	191200	5763048753	1933	1933	1933	1933	0
8	20250114	191100	5763048753	1933	1933	1933	1933	0
9	20250114	191000	5763048753	1933	1933	1933	1933	0
10	20250114	190900	5763048753	1933	1933	1933	1933	0
11	20250114	190800	5763048753	1933	1933	1933	1933	0
12	20250114	190700	5763048753	1933	1933	1933	1933	0
13	20250114	190600	5763048753	1933	1933	1933	1933	0
14	20250114	190500	5763048753	1933	1933	1933	1933	0
15	20250114	190400	5763048753	1933	1933	1933	1933	0
16	20250114	190300	5763048753	1933	1933	1933	1933	0
17	20250114	190200	5763048753	1933	1933	1933	1933	0
18	20250114	190100	5763048753	1933	1933	1933	1933	0
19	20250114	190000	5763048753	1933	1933	1933	1933	0
20	20250114	185900	5763048753	1933	1933	1933	1933	0
21	20250114	185800	5763048753	1933	1933	1933	1933	0
22	20250114	185700	5763048753	1933	1933	1933	1933	0
23	20250114	185600	5763048753	1933	1933	1933	1933	0
24	20250114	185500	5763048753	1933	1933	1933	1933	0
25	20250114	185400	5763048753	1933	1933	1933	1933	0
26	20250114	185300	5763048753	1933	1933	1933	1933	0
27	20250114	185200	5763048753	1933	1933	1933	1933	0
28	20250114	185100	5763048753	1933	1933	1933	1933	0
29	20250114	185000	5763048753	1933	1933	1933	1933	0
30	20250114	184900	5763048753	1933	1933	1933	1933	0
31	20250114	184800	5763048753	1933	1933	1933	1933	0
32	20250114	184700	5763048753	1933	1933	1933	1933	8678
33	20250114	184600	5763048753	1933	1933	1933	1933	0
34	20250114	184500	5763048753	1933	1933	1933	1933	0
35	20250114	184400	5763048753	1933	1933	1933	1933	0
36	20250114	184300	5763048753	1933	1933	1933	1933	0
37	20250114	184200	5763048753	1933	1933	1933	1933	0
38	20250114	184100	5763048753	1933	1933	1933	1933	0
39	20250114	184000	5763048753	1933	1933	1933	1933	0
40	20250114	183900	5763048753	1933	1933	1933	1933	0
41	20250114	183800	5763048753	1933	1933	1933	1933	0
42	20250114	183700	5763048753	1933	1933	1933	1933	0
43	20250114	183600	5763048753	1933	1933	1933	1933	0
44	20250114	183500	5763048753	1933	1933	1933	1933	0
45	20250114	183400	5763048753	1933	1933	1933	1933	0
46	20250114	183300	5763048753	1933	1933	1933	1933	0
47	20250114	183200	5763048753	1933	1933	1933	1933	0
48	20250114	183100	5763048753	1933	1933	1933	1933	0
49	20250114	183000	5763048753	1933	1933	1933	1933	0
50	20250114	182900	5763048753	1933	1933	1933	1933	0
51	20250114	182800	5763048753	1933	1933	1933	1933	0
52	20250114	182700	5763048753	1933	1933	1933	1933	0
53	20250114	182600	5763048753	1933	1933	1933	1933	0
54	20250114	182500	5763048753	1933	1933	1933	1933	0
55	20250114	182400	5763048753	1933	1933	1933	1933	0
56	20250114	182300	5763048753	1933	1933	1933	1933	0
57	20250114	182200	5763048753	1933	1933	1933	1933	0
58	20250114	182100	5763048753	1933	1933	1933	1933	0
59	20250114	182000	5763048753	1933	1933	1933	1933	0
60	20250114	181900	5763048753	1933	1933	1933	1933	0
61	20250114	181800	5763048753	1933	1933	1933	1933	0
62	20250114	181700	5763048753	1933	1933	1933	1933	8678
63	20250114	181600	5763048753	1933	1933	1933	1933	0
64	20250114	181500	5763048753	1933	1933	1933	1933	0
65	20250114	181400	5763048753	1933	1933	1933	1933	0
66	20250114	181300	5763048753	1933	1933	1933	1933	0
67	20250114	181200	5763048753	1933	1933	1933	1933	0
68	20250114	181100	5763048753	1933	1933	1933	1933	0
69	20250114	181000	5763048753	1933	1933	1933	1933	0
70	20250114	180900	5763048753	1933	1933	1933	1933	0
71	20250114	180800	5763048753	1933	1933	1933	1933	0
72	20250114	180700	5763048753	1933	1933	1933	1933	0
73	20250114	180600	5763048753	1933	1933	1933	1933	0
74	20250114	180500	5763048753	1933	1933	1933	1933	0
75	20250114	180400	5763048753	1933	1933	1933	1933	0
76	20250114	180300	5763048753	1933	1933	1933	1933	0
77	20250114	180200	5763048753	1933	1933	1933	1933	0
78	20250114	180100	5763048753	1933	1933	1933	1933	0
79	20250114	180000	5763048753	1933	1933	1933	1933	0
80	20250114	175900	5763048753	1933	1933	1933	1933	0
81	20250114	175800	5763048753	1933	1933	1933	1933	0
82	20250114	175700	5763048753	1933	1933	1933	1933	0
83	20250114	175600	5763048753	1933	1933	1933	1933	0
84	20250114	175500	5763048753	1933	1933	1933	1933	0
85	20250114	175400	5763048753	1933	1933	1933	1933	0
86	20250114	175300	5763048753	1933	1933	1933	1933	0
87	20250114	175200	5763048753	1933	1933	1933	1933	0
88	20250114	175100	5763048753	1933	1933	1933	1933	0
89	20250114	175000	5763048753	1933	1933	1933	1933	0
90	20250114	174900	5763048753	1933	1933	1933	1933	0
91	20250114	174800	5763048753	1933	1933	1933	1933	0
92	20250114	174700	5763048753	1933	1933	1933	1933	8678
93	20250114	174600	5763048753	1933	1933	1933	1933	0
94	20250114	174500	5763048753	1933	1933	1933	1933	0
95	20250114	174400	5763048753	1933	1933	1933	1933	0
96	20250114	174300	5763048753	1933	1933	1933	1933	0
97	20250114	174200	5763048753	1933	1933	1933	1933	0
98	20250114	174100	5763048753	1933	1933	1933	1933	0
99	20250114	174000	5763048753	1933	1933	1933	1933	0
100	20250114	173900	5763048753	1933	1933	1933	1933	0
101	20250114	173800	5763048753	1933	1933	1933	1933	0
102	20250114	173700	5763048753	1933	1933	1933	1933	0
103	20250114	173600	5763048753	1933	1933	1933	1933	0
104	20250114	173500	5763048753	1933	1933	1933	1933	0
105	20250114	173400	5763048753	1933	1933	1933	1933	0
106	20250114	173300	5763048753	1933	1933	1933	1933	0
107	20250114	173200	5763048753	1933	1933	1933	1933	0
108	20250114	173100	5763048753	1933	1933	1933	1933	0
109	20250114	173000	5763048753	1933	1933	1933	1933	0
110	20250114	172900	5763048753	1933	1933	1933	1933	0
111	20250114	172800	5763048753	1933	1933	1933	1933	0
112	20250114	172700	5763048753	1933	1933	1933	1933	0
113	20250114	172600	5763048753	1933	1933	1933	1933	0
114	20250114	172500	5763048753	1933	1933	1933	1933	0
115	20250114	172400	5763048753	1933	1933	1933	1933	0
116	20250114	172300	5763048753	1933	1933	1933	1933	0
117	20250114	172200	5763048753	1933	1933	1933	1933	0
118	20250114	172100	5763048753	1933	1933	1933	1933	0
119	20250114	172000	5763048753	1933	1933	1933	1933	0
120	20250114	171900	5763048753	1933	1933	1933	1933	0
121	20250114	171800	5763048753	1933	1933	1933	1933	0
122	20250114	171700	5763048753	1933	1933	1933	1933	8678
123	20250114	171600	5763048753	1933	1933	1933	1933	0
124	20250114	171500	5763048753	1933	1933	1933	1933	0
125	20250114	171400	5763048753	1933	1933	1933	1933	0
126	20250114	171300	5763048753	1933	1933	1933	1933	0
127	20250114	171200	5763048753	1933	1933	1933	1933	0
128	20250114	171100	5763048753	1933	1933	1933	1933	0
129	20250114	171000	5763048753	1933	1933	1933	1933	0
130	20250114	170900	5763048753	1933	1933	1933	1933	0
131	20250114	170800	5763048753	1933	1933	1933	1933	0
132	20250114	170700	5763048753	1933	1933	1933	1933	0
133	20250114	170600	5763048753	1933	1933	1933	1933	0
134	20250114	170500	5763048753	1933	1933	1933	1933	0
135	20250114	170400	5763048753	1933	1933	1933	1933	0
136	20250114	170300	5763048753	1933	1933	1933	1933	0
137	20250114	170200	5763048753	1933	1933	1933	1933	0
138	20250114	170100	5763048753	1933	1933	1933	1933	0
139	20250114	170000	5763048753	1933	1933	1933	1933	0
140	20250114	165900	5763048753	1933	1933	1933	1933	0
141	20250114	165800	5763048753	1933	1933	1933	1933	0
142	20250114	165700	5763048753	1933	1933	1933	1933	0
143	20250114	165600	5763048753	1933	1933	1933	1933	0
144	20250114	165500	5763048753	1933	1933	1933	1933	0
145	20250114	165400	5763048753	1933	1933	1933	1933	0
146	20250114	165300	5763048753	1933	1933	1933	1933	0
147	20250114	165200	5763048753	1933	1933	1933	1933	0
148	20250114	165100	5763048753	1933	1933	1933	1933	0
149	20250114	165000	5763048753	1933	1933	1933	1933	0
150	20250114	164900	5763048753	1933	1933	1933	1933	0
151	20250114	164800	5763048753	1933	1933	1933	1933	0
152	20250114	164700	5763048753	1933	1933	1933	1933	8678
153	20250114	164600	5763048753	1933	1933	1933	1933	0
154	20250114	164500	5763048753	1933	1933	1933	1933	0
155	20250114	164400	5763048753	1933	1933	1933	1933	0
156	20250114	164300	5763048753	1933	1933	1933	1933	0
157	20250114	164200	5763048753	1933	1933	1933	1933	0
158	20250114	164100	5763048753	1933	1933	1933	1933	0
159	20250114	164000	5763048753	1933	1933	1933	1933	0
160	20250114	163900	5763048753	1933	1933	1933	1933	0
161	20250114	163800	5763048753	1933	1933	1933	1933	0
162	20250114	163700	5763048753	1933	1933	1933	1933	0
163	20250114	163600	5763048753	1933	1933	1933	1933	0
164	20250114	163500	5763048753	1933	1933	1933	1933	0
165	20250114	163400	5763048753	1933	1933	1933	1933	0
166	20250114	163300	5763048753	1933	1933	1933	1933	0
167	20250114	163200	5763048753	1933	1933	1933	1933	0
168	20250114	163100	5763048753	1933	1933	1933	1933	0
169	20250114	163000	5763048753	1933	1933	1933	1933	0
170	20250114	162900	5763048753	1933	1933	1933	1933	0
171	20250114	162800	5763048753	1933	1933	1933	1933	0
172	20250114	162700	5763048753	1933	1933	1933	1933	0
173	20250114	162600	5763048753	1933	1933	1933	1933	0
174	20250114	162500	5763048753	1933	1933	1933	1933	0
175	20250114	162400	5763048753	1933	1933	1933	1933	0
176	20250114	162300	5763048753	1933	1933	1933	1933	0
177	20250114	162200	5763048753	1933	1933	1933	1933	0
178	20250114	162100	5763048753	1933	1933	1933	1933	0
179	20250114	162000	5763048753	1933	1933	1933	1933	0
180	20250114	161900	5763048753	1933	1933	1933	1933	0
181	20250114	161800	5763048753	1933	1933	1933	1933	0
182	20250114	161700	5763048753	1933	1933	1933	1933	8678
183	20250114	161600	5763048753	1933	1933	1933	1933	0
184	20250114	161500	5763048753	1933	1933	1933	1933	0
185	20250114	161400	5763048753	1933	1933	1933	1933	0
186	20250114	161300	5763048753	1933	1933	1933	1933	0
187	20250114	161200	5763048753	1933	1933	1933	1933	0
188	20250114	161100	5763048753	1933	1933	1933	1933	0
189	20250114	161000	5763048753	1933	1933	1933	1933	0
190	20250114	160900	5763048753	1933	1933	1933	1933	0
191	20250114	160800	5763048753	1933	1933	1933	1933	0
192	20250114	160700	5763048753	1933	1933	1933	1933	0
193	20250114	160600	5763048753	1933	1933	1933	1933	0
194	20250114	160500	5763048753	1933	1933	1933	1933	0
195	20250114	160400	5763048753	1933	1933	1933	1933	0
196	20250114	160300	5763048753	1933	1933	1933	1933	0
197	20250114	160200	5763048753	1933	1933	1933	1933	0
198	20250114	160100	5763048753	1933	1933	1933	1933	0
199	20250114	160000	5763048753	1933	1933	1933	1933	0
200	20250114	155900	5763048753	1933	1933	1933	1933	0
201	20250114	155800	5763048753	1933	1933	1933	1933	0
202	20250114	155700	5763048753	1933	1933	1933	1933	0
203	20250114	155600	5763048753	1933	1933	1933	1933	0
204	20250114	155500	5763048753	1933	1933	1933	1933	0
205	20250114	155400	5763048753	1933	1933	1933	1933	0
206	20250114	155300	5763048753	1933	1933	1933	1933	0
207	20250114	155200	5763048753	1933	1933	1933	1933	0
208	20250114	155100	5763048753	1933	1933	1933	1933	0
209	20250114	155000	5763048753	1933	1933	1933	1933	0
210	20250114	154900	5763048753	1933	1933	1933	1933	0
211	20250114	154800	5763048753	1933	1933	1933	1933	0
212	20250114	154700	5763048753	1933	1933	1933	1933	8678
213	20250114	154600	5763048753	1933	1933	1933	1933	0
214	20250114	154500	5763048753	1933	1933	1933	1933	0
215	20250114	154400	5763048753	1933	1933	1933	1933	0
216	20250114	154300	5763048753	1933	1933	1933	1933	0
217	20250114	154200	5763048753	1933	1933	1933	1933	0
218	20250114	154100	5763048753	1933	1933	1933	1933	0
219	20250114	154000	5763048753	1933	1933	1933	1933	0
220	20250114	153900	5763048753	1933	1933	1933	1933	0
221	20250114	153800	5763048753	1933	1933	1933	1933	0
222	20250114	153700	5763048753	1933	1933	1933	1933	0
223	20250114	153600	5763048753	1933	1933	1933	1933	0
224	20250114	153500	5763048753	1933	1933	1933	1933	0
225	20250114	153400	5763048753	1933	1933	1933	1933	0
226	20250114	153300	5763048753	1933	1933	1933	1933	0
227	20250114	153200	5763048753	1933	1933	1933	1933	0
228	20250114	153100	5763048753	1933	1933	1933	1933	0
229	20250114	153000	5763048753	1933	1933	1933	1933	8678
230	20250114	152900	5746274179	1933	1933	1933	1933	0
231	20250114	152800	5746274179	1933	1933	1933	1933	0
232	20250114	152700	5746274179	1933	1933	1933	1933	0
233	20250114	152600	5746274179	1933	1933	1933	1933	0
234	20250114	152500	5746274179	1933	1933	1933	1933	0
235	20250114	152400	5746274179	1933	1933	1933	1933	0
236	20250114	152300	5746274179	1933	1933	1933	1933	0
237	20250114	152200	5746274179	1933	1933	1933	1933	0
238	20250114	152100	5746274179	1933	1933	1933	1933	0
239	20250114	152000	5746274179	1933	1933	1933	1933	0
240	20250114	151900	5746274179	1933	1930	1933	1929	1716
241	20250114	151800	5742959174	1930	1929	1931	1929	6170
242	20250114	151700	5731057133	1928	1929	1929	1928	2489
243	20250114	151600	5726256064	1928	1928	1929	1927	102
244	20250114	151500	5726059456	1927	1928	1928	1927	2031
245	20250114	151400	5722144863	1928	1928	1928	1928	861
246	20250114	151300	5720484855	1927	1927	1928	1927	1110
247	20250114	151200	5718345685	1928	1927	1928	1927	953
248	20250114	151100	5716508966	1926	1927	1927	1925	5475
249	20250114	151000	5705964087	1927	1928	1928	1927	608
250	20250114	150900	5704792247	1928	1926	1928	1926	6297
251	20250114	150800	5692658638	1927	1927	1927	1926	1248
252	20250114	150700	5690253743	1927	1929	1929	1927	425
253	20250114	150600	5689434218	1930	1927	1930	1925	1328
254	20250114	150500	5686876529	1927	1927	1927	1927	300
255	20250114	150400	5686298429	1927	1930	1930	1927	1002
256	20250114	150300	5684367472	1927	1927	1927	1925	3936
257	20250114	150200	5676785004	1928	1930	1930	1928	2989
258	20250114	150100	5671020344	1930	1931	1931	1930	601
259	20250114	150000	5669860413	1929	1929	1929	1929	964
260	20250114	145900	5668000857	1929	1929	1929	1928	2339
261	20250114	145800	5663489232	1929	1930	1931	1929	3789
262	20250114	145700	5656177476	1930	1931	1931	1930	626
263	20250114	145600	5654969195	1932	1932	1932	1931	527
264	20250114	145500	5653951552	1932	1932	1932	1931	835
265	20250114	145400	5652338765	1931	1934	1934	1931	1665
266	20250114	145300	5649122966	1934	1934	1935	1932	1312
267	20250114	145200	5646585605	1934	1934	1934	1932	6842
268	20250114	145100	5633360335	1933	1934	1934	1933	84
269	20250114	145000	5633197953	1934	1933	1934	1932	1070
270	20250114	144900	5631129692	1933	1932	1933	1932	28
271	20250114	144800	5631075594	1932	1931	1932	1931	14
272	20250114	144700	5631048559	1932	1932	1932	1932	5
273	20250114	144600	5631038899	1932	1930	1932	1928	1510
274	20250114	144500	5628123183	1929	1930	1931	1929	5642
275	20250114	144400	5617233051	1930	1931	1931	1930	677
276	20250114	144300	5615925864	1932	1931	1932	1931	211
277	20250114	144200	5615518319	1932	1932	1932	1931	49
278	20250114	144100	5615423655	1933	1933	1933	1933	1
279	20250114	144000	5615421722	1932	1932	1932	1932	100
280	20250114	143900	5615228522	1934	1934	1934	1934	6
281	20250114	143800	5615216918	1934	1932	1934	1932	2482
282	20250114	143700	5610421692	1932	1932	1932	1932	71
283	20250114	143600	5610284520	1932	1932	1932	1932	249
284	20250114	143500	5609803452	1932	1931	1932	1931	38
285	20250114	143400	5609730056	1931	1931	1931	1931	300
286	20250114	143300	5609150756	1932	1932	1932	1932	225
287	20250114	143200	5608716056	1932	1931	1932	1931	98
288	20250114	143100	5608526750	1932	1934	1934	1932	690
289	20250114	143000	5607193247	1934	1932	1934	1932	437
290	20250114	142900	5606348675	1934	1933	1934	1933	83
291	20250114	142800	5606188235	1933	1932	1934	1932	3372
292	20250114	142700	5599669461	1932	1932	1932	1932	173
293	20250114	142600	5599335225	1932	1931	1932	1930	1510
294	20250114	142500	5596418687	1931	1931	1931	1931	574
295	20250114	142400	5595310293	1930	1931	1931	1929	2309
296	20250114	142300	5590852162	1929	1929	1929	1929	482
297	20250114	142200	5589922384	1931	1929	1931	1929	44
298	20250114	142100	5589837506	1929	1929	1929	1929	0
299	20250114	142000	5589837506	1929	1929	1929	1929	1382
300	20250114	141900	5587171628	1928	1929	1929	1928	763
301	20250114	141800	5585700563	1929	1929	1929	1928	253
302	20250114	141700	5585212527	1928	1928	1928	1928	0
303	20250114	141600	5585212527	1928	1929	1929	1928	577
304	20250114	141500	5584099972	1929	1928	1929	1927	805
305	20250114	141400	5582547976	1929	1929	1929	1929	4
306	20250114	141300	5582540260	1928	1930	1931	1928	573
307	20250114	141200	5581435172	1930	1931	1931	1930	36
308	20250114	141100	5581365657	1931	1931	1931	1931	10
309	20250114	141000	5581346347	1931	1927	1931	1927	1003
310	20250114	140900	5579413562	1927	1928	1929	1927	846
311	20250114	140800	5577783293	1927	1927	1927	1927	307
312	20250114	140700	5577191704	1927	1927	1927	1927	10
313	20250114	140600	5577172434	1927	1928	1928	1927	2000
314	20250114	140500	5573317823	1928	1928	1928	1928	335
315	20250114	140400	5572671943	1932	1932	1932	1932	1
316	20250114	140300	5572670011	1928	1932	1932	1928	366
317	20250114	140200	5571964352	1929	1929	1929	1929	179
318	20250114	140100	5571619061	1929	1929	1929	1929	0
319	20250114	140000	5571619061	1929	1929	1929	1929	447
320	20250114	135900	5570756798	1932	1932	1932	1932	0
321	20250114	135800	5570756798	1932	1929	1932	1929	6
322	20250114	135700	5570745219	1929	1929	1929	1929	1163
323	20250114	135600	5568501792	1929	1930	1930	1929	1376
324	20250114	135500	5565847388	1929	1928	1929	1927	1422
325	20250114	135400	5563105224	1929	1929	1929	1929	0
326	20250114	135300	5563105224	1929	1928	1929	1928	1975
327	20250114	135200	5559296878	1929	1931	1931	1929	6162
328	20250114	135100	5547404444	1931	1930	1931	1930	812
329	20250114	135000	5545837243	1930	1931	1931	1930	6894
330	20250114	134900	5532530974	1931	1933	1933	1931	172
331	20250114	134800	5532198840	1932	1932	1932	1932	100
332	20250114	134700	5532005640	1933	1933	1933	1933	0
333	20250114	134600	5532005640	1933	1933	1933	1932	49
334	20250114	134500	5531910924	1933	1933	1933	1933	1
335	20250114	134400	5531908991	1930	1929	1930	1929	575
336	20250114	134300	5530799391	1929	1930	1930	1929	802
337	20250114	134200	5529251532	1930	1930	1930	1930	111
338	20250114	134100	5529037302	1930	1930	1930	1930	0
339	20250114	134000	5529037302	1930	1930	1930	1930	1981
340	20250114	133900	5525213972	1930	1931	1931	1930	647
341	20250114	133800	5523964620	1936	1936	1936	1936	266
342	20250114	133700	5523449644	1937	1937	1937	1937	0
343	20250114	133600	5523449644	1937	1937	1937	1937	0
344	20250114	133500	5523449644	1937	1937	1937	1931	3747
345	20250114	133400	5516202487	1937	1937	1938	1931	3627
346	20250114	133300	5509194045	1937	1935	1938	1934	3174
347	20250114	133200	5503048443	1936	1936	1936	1935	206
348	20250114	133100	5502649788	1936	1935	1936	1935	1333
349	20250114	133000	5500070220	1935	1935	1935	1933	399
350	20250114	132900	5499298157	1933	1932	1935	1932	2168
351	20250114	132800	5495105099	1930	1932	1932	1930	1050
352	20250114	132700	5493078374	1932	1932	1932	1932	101
353	20250114	132600	5492883242	1932	1932	1932	1932	609
354	20250114	132500	5491706654	1932	1930	1933	1930	1599
355	20250114	132400	5488618414	1928	1929	1929	1928	1000
356	20250114	132300	5486690301	1931	1930	1931	1930	351
357	20250114	132200	5486012564	1930	1932	1932	1930	104
358	20250114	132100	5485811766	1932	1925	1932	1925	1335
359	20250114	132000	5483240735	1925	1928	1928	1925	795
360	20250114	131900	5481709324	1927	1926	1927	1926	1685
361	20250114	131800	5478463875	1926	1926	1926	1923	114
362	20250114	131700	5478244534	1923	1923	1923	1923	0
363	20250114	131600	5478244534	1923	1926	1926	1923	110
364	20250114	131500	5478032974	1924	1924	1924	1924	0
365	20250114	131400	5478032974	1924	1924	1924	1924	100
366	20250114	131300	5477840574	1924	1924	1924	1924	100
367	20250114	131200	5477648174	1924	1925	1925	1924	437
368	20250114	131100	5476807385	1925	1925	1925	1925	110
369	20250114	131000	5476595635	1924	1923	1924	1923	662
370	20250114	130900	5475322047	1923	1922	1923	1922	135
371	20250114	130800	5475062542	1922	1924	1924	1922	429
372	20250114	130700	5474237985	1924	1924	1924	1924	501
373	20250114	130600	5473274061	1923	1922	1923	1922	163
374	20250114	130500	5472960705	1923	1923	1923	1923	66
375	20250114	130400	5472833787	1923	1923	1923	1923	70
376	20250114	130300	5472699177	1924	1923	1924	1923	219
377	20250114	130200	5472277946	1924	1923	1924	1923	9
378	20250114	130100	5472260633	1924	1924	1924	1924	0
379	20250114	130000	5472260633	1924	1925	1926	1924	415
380	20250114	125900	5471462169	1925	1925	1926	1925	127
381	20250114	125800	5471217693	1925	1924	1925	1924	281
382	20250114	125700	5470677048	1924	1924	1924	1924	13
383	20250114	125600	5470652036	1919	1920	1920	1918	11601
384	20250114	125500	5448387744	1920	1923	1924	1920	8624
385	20250114	125400	5431814839	1923	1923	1923	1923	347
386	20250114	125300	5431147558	1922	1922	1922	1922	2487
387	20250114	125200	5426367544	1922	1922	1922	1922	1952
388	20250114	125100	5422615800	1923	1923	1923	1923	4
389	20250114	125000	5422608108	1922	1922	1922	1922	329
390	20250114	124900	5421975770	1923	1924	1924	1923	1410
391	20250114	124800	5419264339	1924	1924	1924	1924	223
392	20250114	124700	5418835287	1924	1925	1925	1924	425
393	20250114	124600	5418017570	1925	1924	1925	1924	540
394	20250114	124500	5416978078	1924	1924	1924	1924	6
395	20250114	124400	5416966534	1925	1924	1925	1923	185
396	20250114	124300	5416610764	1924	1924	1924	1924	4
397	20250114	124200	5416603068	1925	1924	1925	1924	8
398	20250114	124100	5416587675	1924	1925	1925	1924	2050
399	20250114	124000	5412643470	1925	1925	1925	1925	110
400	20250114	123900	5412431720	1926	1926	1926	1926	4
401	20250114	123800	5412424016	1926	1925	1926	1925	2004
402	20250114	123700	5408564315	1927	1925	1927	1925	56
403	20250114	123600	5408456513	1927	1925	1927	1925	2053
404	20250114	123500	5404500483	1927	1926	1927	1926	455
405	20250114	123400	5403624136	1927	1925	1927	1924	743
406	20250114	123300	5402193425	1926	1926	1926	1924	330
407	20250114	123200	5401557898	1926	1924	1926	1924	1776
408	20250114	123100	5398140279	1923	1924	1924	1923	245
409	20250114	123000	5397669119	1924	1923	1924	1923	179
410	20250114	122900	5397324901	1924	1924	1924	1924	1
411	20250114	122800	5397322977	1923	1923	1924	1923	84
412	20250114	122700	5397161442	1924	1923	1924	1923	161
413	20250114	122600	5396851826	1924	1923	1924	1923	1015
414	20250114	122500	5394899980	1923	1922	1923	1921	1196
415	20250114	122400	5392601993	1923	1923	1923	1922	52
416	20250114	122300	5392502047	1922	1921	1923	1921	1632
417	20250114	122200	5389365440	1922	1920	1922	1920	1544
418	20250114	122100	5386399735	1921	1921	1921	1920	202
419	20250114	122000	5386011694	1921	1920	1921	1920	26
420	20250114	121900	5385961773	1920	1920	1920	1918	888
421	20250114	121800	5384257358	1919	1918	1920	1918	806
422	20250114	121700	5382711443	1918	1918	1918	1918	1233
423	20250114	121600	5380346549	1918	1918	1918	1918	6959
424	20250114	121500	5366999187	1919	1919	1919	1919	3926
425	20250114	121400	5359465193	1919	1920	1920	1919	1751
426	20250114	121300	5356104266	1921	1920	1921	1920	2086
427	20250114	121200	5352099076	1921	1921	1921	1921	1
428	20250114	121100	5352097155	1921	1921	1921	1921	619
429	20250114	121000	5350908056	1922	1920	1922	1920	90
430	20250114	120900	5350735156	1920	1921	1921	1920	590
431	20250114	120800	5349602298	1920	1923	1923	1920	2689
432	20250114	120700	5344436659	1922	1921	1922	1921	916
433	20250114	120600	5342676139	1921	1922	1922	1921	740
434	20250114	120500	5341253899	1922	1922	1922	1920	515
435	20250114	120400	5340265085	1920	1922	1922	1920	980
436	20250114	120300	5338382943	1923	1923	1923	1923	0
437	20250114	120200	5338382943	1923	1923	1923	1923	0
438	20250114	120100	5338382943	1923	1920	1923	1920	1315
439	20250114	120000	5335858140	1925	1925	1925	1919	647
440	20250114	115900	5334616517	1919	1919	1919	1919	871
441	20250114	115800	5332945068	1919	1922	1922	1919	6982
442	20250114	115700	5319541051	1922	1924	1924	1921	4502
443	20250114	115600	5310891179	1925	1924	1925	1922	54
444	20250114	115500	5310787296	1925	1925	1925	1923	219
445	20250114	115400	5310366131	1925	1925	1925	1925	1
446	20250114	115300	5310364206	1924	1925	1925	1922	3657
447	20250114	115200	5303335437	1923	1923	1925	1923	119
448	20250114	115100	5303106597	1924	1923	1925	1923	13
449	20250114	115000	5303081587	1925	1923	1925	1923	326
450	20250114	114900	5302454687	1927	1926	1927	1923	4120
451	20250114	114800	5294529314	1926	1925	1926	1924	3407
452	20250114	114700	5287970988	1926	1926	1926	1926	1112
453	20250114	114600	5285829276	1926	1927	1927	1926	492
454	20250114	114500	5284881680	1926	1927	1927	1926	663
455	20250114	114400	5283604242	1927	1927	1927	1927	0
456	20250114	114300	5283604242	1927	1924	1927	1923	1498
457	20250114	114200	5280722544	1924	1924	1924	1923	1005
458	20250114	114100	5278789924	1924	1924	1927	1924	2735
459	20250114	114000	5273527781	1924	1927	1927	1924	528
460	20250114	113900	5272511906	1924	1926	1928	1924	221
461	20250114	113800	5272086458	1926	1925	1926	1925	1894
462	20250114	113700	5268440178	1924	1925	1925	1924	1997
463	20250114	113600	5264596796	1926	1927	1927	1926	1017
464	20250114	113500	5262638037	1928	1931	1931	1928	8
465	20250114	113400	5262622608	1931	1931	1931	1931	11
466	20250114	113300	5262601367	1931	1929	1931	1923	1482
467	20250114	113200	5259749327	1932	1932	1932	1930	8
468	20250114	113100	5259733877	1931	1931	1931	1929	1005
469	20250114	113000	5257793228	1927	1927	1932	1927	174
470	20250114	112900	5257457925	1932	1931	1932	1927	1039
471	20250114	112800	5255452004	1930	1924	1931	1924	1389
472	20250114	112700	5252773536	1924	1924	1924	1923	134
473	20250114	112600	5252515741	1924	1924	1924	1921	690
474	20250114	112500	5251190177	1931	1923	1931	1920	20921
475	20250114	112400	5210992728	1923	1929	1929	1923	5766
476	20250114	112300	5199896233	1930	1930	1930	1930	1001
477	20250114	112200	5197964303	1924	1929	1929	1924	2883
478	20250114	112100	5192414308	1929	1926	1929	1926	4886
479	20250114	112000	5183003848	1926	1925	1926	1925	432
480	20250114	111900	5182172247	1925	1926	1926	1925	1618
481	20250114	111800	5179057596	1926	1925	1926	1925	663
482	20250114	111700	5177781300	1926	1926	1926	1924	2439
483	20250114	111600	5173086681	1926	1926	1930	1925	4363
484	20250114	111500	5164676722	1926	1925	1926	1925	4036
485	20250114	111400	5156907332	1925	1925	1925	1924	3493
486	20250114	111300	5150185489	1925	1925	1925	1923	1628
487	20250114	111200	5147052580	1925	1923	1925	1923	1153
488	20250114	111100	5144833595	1923	1925	1925	1923	5205
489	20250114	111000	5134819061	1925	1927	1927	1924	6361
490	20250114	110900	5122572027	1927	1927	1928	1926	5381
491	20250114	110800	5112205936	1927	1927	1928	1927	4067
492	20250114	110700	5104367806	1928	1929	1929	1927	8178
493	20250114	110600	5088602364	1929	1929	1929	1929	1822
494	20250114	110500	5085087726	1929	1929	1930	1929	2489
495	20250114	110400	5080286325	1930	1930	1930	1930	1887
496	20250114	110300	5076644415	1930	1930	1932	1930	1792
497	20250114	110200	5073185534	1930	1935	1935	1930	1955
498	20250114	110100	5069411429	1935	1935	1935	1931	1010
499	20250114	110000	5067459017	1935	1930	1935	1929	1114
500	20250114	105900	5065308501	1931	1929	1931	1928	546
501	20250114	105800	5064255240	1928	1927	1930	1927	3130
502	20250114	105700	5058220983	1927	1930	1931	1927	8275
503	20250114	105600	5042262302	1930	1933	1935	1930	14880
504	20250114	105500	5013533674	1932	1933	1934	1932	337
505	20250114	105400	5012882492	1932	1931	1935	1931	1038
506	20250114	105300	5010876996	1931	1936	1936	1931	8869
507	20250114	105200	4993742487	1932	1935	1935	1932	2024
508	20250114	105100	4989831485	1935	1935	1937	1933	268
509	20250114	105000	4989312979	1934	1933	1934	1932	4475
510	20250114	104900	4980662356	1934	1934	1938	1932	4292
511	20250114	104800	4972358594	1934	1934	1935	1934	727
512	20250114	104700	4970952326	1933	1931	1933	1931	5662
513	20250114	104600	4960017781	1931	1933	1935	1931	16518
514	20250114	104500	4928102744	1934	1937	1938	1933	12240
515	20250114	104400	4904419774	1937	1941	1941	1937	4985
516	20250114	104300	4894756654	1940	1941	1943	1940	4569
517	20250114	104200	4885884145	1942	1943	1945	1941	1969
518	20250114	104100	4882059185	1943	1944	1944	1942	2058
519	20250114	104000	4878059045	1943	1942	1944	1941	1825
520	20250114	103900	4874513877	1942	1943	1943	1942	486
521	20250114	103800	4873570055	1943	1942	1943	1940	2537
522	20250114	103700	4868644945	1942	1941	1943	1940	3362
523	20250114	103600	4862121713	1941	1945	1945	1941	919
524	20250114	103500	4860335353	1945	1941	1945	1940	7280
525	20250114	103400	4846191307	1939	1945	1945	1939	5502
526	20250114	103300	4835516401	1945	1945	1946	1939	3120
527	20250114	103200	4829460877	1944	1938	1944	1935	5017
528	20250114	103100	4819731275	1935	1939	1939	1935	17522
529	20250114	103000	4785799324	1942	1944	1944	1939	5979
530	20250114	102900	4774196513	1943	1941	1944	1941	4132
531	20250114	102800	4766170845	1942	1943	1944	1942	2079
532	20250114	102700	4762132274	1943	1940	1943	1940	1452
533	20250114	102600	4759313673	1940	1940	1940	1939	3082
534	20250114	102500	4753334842	1940	1944	1947	1940	8490
535	20250114	102400	4736826533	1944	1943	1945	1936	3592
536	20250114	102300	4729857339	1945	1934	1949	1932	22926
537	20250114	102200	4685382938	1931	1939	1939	1931	28722
538	20250114	102100	4629804565	1939	1943	1945	1935	36926
539	20250114	102000	4558187091	1943	1955	1956	1940	54288
540	20250114	101900	4452373519	1957	1966	1966	1955	51041
541	20250114	101800	4352329866	1969	1972	1975	1963	16017
542	20250114	101700	4320819494	1973	1978	1978	1967	14732
543	20250114	101600	4291742030	1977	1962	1979	1960	25142
544	20250114	101500	4242178202	1961	1965	1976	1959	45702
545	20250114	101400	4152325107	1966	1979	1981	1952	99255
546	20250114	101300	3957346069	1979	1983	2010	1966	139939
547	20250114	101200	3679816028	1999	2035	2050	1974	338168
548	20250114	101100	3000810333	2035	2010	2085	1997	650363
549	20250114	101000	1664114183	1998	1990	2050	1984	298018
550	20250114	100900	1064278555	1990	1988	1992	1986	15798
551	20250114	100800	1032860991	1988	1986	1994	1985	64172
552	20250114	100700	905115751	1992	1961	1993	1961	54651
553	20250114	100600	796628668	1961	1955	1961	1955	706
554	20250114	100500	795248402	1955	1955	1961	1955	76
555	20250114	100400	795099816	1955	1962	1962	1955	3355
556	20250114	100300	788539916	1962	1973	1973	1962	5586
557	20250114	100200	777555401	1974	1977	1977	1973	897
558	20250114	100100	775783831	1977	1980	1983	1977	5177
559	20250114	100000	765542424	1979	1988	1988	1979	4178
560	20250114	095900	757238799	1988	1980	1990	1980	35929
561	20250114	095800	685873872	1977	1971	1982	1971	9092
562	20250114	095700	667864919	1979	1969	1983	1966	33754
563	20250114	095600	601159969	1969	1971	1973	1964	3571
564	20250114	095500	594121649	1970	1966	1970	1962	21744
565	20250114	095400	551353662	1967	1952	1967	1946	21222
566	20250114	095300	509775922	1950	1932	1956	1932	16098
567	20250114	095200	478445652	1932	1931	1932	1931	38
568	20250114	095100	478372257	1932	1932	1932	1932	0
569	20250114	095000	478372257	1932	1932	1932	1932	0
570	20250114	094900	478372257	1932	1921	1934	1920	957
571	20250114	094800	476534578	1920	1930	1937	1920	6183
572	20250114	094700	464639222	1937	1932	1937	1929	4422
573	20250114	094600	456102848	1932	1941	1941	1932	52
574	20250114	094500	456001925	1932	1932	1932	1932	0
575	20250114	094400	456001925	1932	1932	1942	1932	67
576	20250114	094300	455872331	1932	1941	1942	1932	50
577	20250114	094200	455775428	1941	1940	1941	1940	1352
578	20250114	094100	453152532	1940	1940	1940	1940	0
579	20250114	094000	453152532	1940	1926	1940	1926	509
580	20250114	093900	452172184	1925	1931	1931	1925	6347
581	20250114	093800	439938227	1931	1932	1932	1930	544
582	20250114	093700	438887711	1932	1940	1940	1932	404
583	20250114	093600	438107165	1940	1941	1941	1940	29
584	20250114	093500	438050902	1933	1942	1942	1933	32
585	20250114	093400	437989001	1942	1942	1942	1932	500
586	20250114	093300	437019001	1942	1938	1942	1938	215
587	20250114	093200	436601920	1929	1928	1929	1928	280
588	20250114	093100	436061980	1927	1930	1931	1927	2948
589	20250114	093000	430375541	1928	1928	1928	1928	0
590	20250114	092900	430375541	1928	1933	1934	1928	6971
591	20250114	092800	416914251	1931	1931	1933	1931	1025
592	20250114	092700	414933956	1943	1940	1944	1940	52
593	20250114	092600	414832926	1930	1945	1945	1930	344
594	20250114	092500	414168020	1946	1945	1946	1943	1743
595	20250114	092400	410778406	1945	1918	1948	1917	5019
596	20250114	092300	401053785	1911	1936	1936	1910	11980
597	20250114	092200	377972482	1938	1939	1939	1937	3541
598	20250114	092100	371108801	1940	1944	1944	1940	3566
599	20250114	092000	364184898	1948	1944	1948	1944	699
600	20250114	091900	362826038	1948	1947	1948	1943	433
601	20250114	091800	361982760	1946	1942	1947	1942	528
602	20250114	091700	360956679	1942	1942	1942	1941	801
603	20250114	091600	359401250	1942	1944	1944	1941	638
604	20250114	091500	358162368	1943	1944	1944	1943	1461
605	20250114	091400	355322194	1952	1953	1953	1952	150
606	20250114	091300	355029294	1953	1941	1953	1940	7087
607	20250114	091200	341224874	1941	1944	1947	1941	5611
608	20250114	091100	330324157	1943	1945	1945	1943	130
609	20250114	091000	330071341	1946	1943	1947	1942	3353
610	20250114	090900	323558725	1942	1943	1943	1942	2459
611	20250114	090800	318781849	1950	1943	1950	1942	2757
612	20250114	090700	313424334	1939	1952	1952	1939	50707
613	20250114	090600	215036496	1952	1951	1954	1951	2019
614	20250114	090500	211094394	1942	1949	1953	1942	12570
615	20250114	090400	186611628	1956	1961	1961	1939	49876
616	20250114	090300	89617453	1961	1962	1968	1961	22867
617	20250114	090200	44695892	1961	1947	1961	1942	14034
618	20250114	090100	17247540	1948	1947	1949	1940	4666
619	20250114	090000	8167386	1947	1945	1947	1940	4076