KissMeData/033230/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191600	5215746799	1908	1908	1908	1908	12399
3	20250115	191500	5215746799	1908	1908	1908	1908	0
4	20250115	191400	5215746799	1908	1908	1908	1908	0
5	20250115	191300	5215746799	1908	1908	1908	1908	0
6	20250115	191200	5215746799	1908	1908	1908	1908	0
7	20250115	191100	5215746799	1908	1908	1908	1908	0
8	20250115	191000	5215746799	1908	1908	1908	1908	0
9	20250115	190900	5215746799	1908	1908	1908	1908	0
10	20250115	190800	5215746799	1908	1908	1908	1908	0
11	20250115	190700	5215746799	1908	1908	1908	1908	0
12	20250115	190600	5215746799	1908	1908	1908	1908	0
13	20250115	190500	5215746799	1908	1908	1908	1908	0
14	20250115	190400	5215746799	1908	1908	1908	1908	0
15	20250115	190300	5215746799	1908	1908	1908	1908	0
16	20250115	190200	5215746799	1908	1908	1908	1908	0
17	20250115	190100	5215746799	1908	1908	1908	1908	0
18	20250115	190000	5215746799	1908	1908	1908	1908	0
19	20250115	185900	5215746799	1908	1908	1908	1908	0
20	20250115	185800	5215746799	1908	1908	1908	1908	0
21	20250115	185700	5215746799	1908	1908	1908	1908	0
22	20250115	185600	5215746799	1908	1908	1908	1908	0
23	20250115	185500	5215746799	1908	1908	1908	1908	0
24	20250115	185400	5215746799	1908	1908	1908	1908	0
25	20250115	185300	5215746799	1908	1908	1908	1908	0
26	20250115	185200	5215746799	1908	1908	1908	1908	0
27	20250115	185100	5215746799	1908	1908	1908	1908	0
28	20250115	185000	5215746799	1908	1908	1908	1908	0
29	20250115	184900	5215746799	1908	1908	1908	1908	0
30	20250115	184800	5215746799	1908	1908	1908	1908	0
31	20250115	184700	5215746799	1908	1908	1908	1908	0
32	20250115	184600	5215746799	1908	1908	1908	1908	12399
33	20250115	184500	5215746799	1908	1908	1908	1908	0
34	20250115	184400	5215746799	1908	1908	1908	1908	0
35	20250115	184300	5215746799	1908	1908	1908	1908	0
36	20250115	184200	5215746799	1908	1908	1908	1908	0
37	20250115	184100	5215746799	1908	1908	1908	1908	0
38	20250115	184000	5215746799	1908	1908	1908	1908	0
39	20250115	183900	5215746799	1908	1908	1908	1908	0
40	20250115	183800	5215746799	1908	1908	1908	1908	0
41	20250115	183700	5215746799	1908	1908	1908	1908	0
42	20250115	183600	5215746799	1908	1908	1908	1908	0
43	20250115	183500	5215746799	1908	1908	1908	1908	0
44	20250115	183400	5215746799	1908	1908	1908	1908	0
45	20250115	183300	5215746799	1908	1908	1908	1908	0
46	20250115	183200	5215746799	1908	1908	1908	1908	0
47	20250115	183100	5215746799	1908	1908	1908	1908	0
48	20250115	183000	5215746799	1908	1908	1908	1908	0
49	20250115	182900	5215746799	1908	1908	1908	1908	0
50	20250115	182800	5215746799	1908	1908	1908	1908	0
51	20250115	182700	5215746799	1908	1908	1908	1908	0
52	20250115	182600	5215746799	1908	1908	1908	1908	0
53	20250115	182500	5215746799	1908	1908	1908	1908	0
54	20250115	182400	5215746799	1908	1908	1908	1908	0
55	20250115	182300	5215746799	1908	1908	1908	1908	0
56	20250115	182200	5215746799	1908	1908	1908	1908	0
57	20250115	182100	5215746799	1908	1908	1908	1908	0
58	20250115	182000	5215746799	1908	1908	1908	1908	0
59	20250115	181900	5215746799	1908	1908	1908	1908	0
60	20250115	181800	5215746799	1908	1908	1908	1908	0
61	20250115	181700	5215746799	1908	1908	1908	1908	0
62	20250115	181600	5215746799	1908	1908	1908	1908	12399
63	20250115	181500	5215746799	1908	1908	1908	1908	0
64	20250115	181400	5215746799	1908	1908	1908	1908	0
65	20250115	181300	5215746799	1908	1908	1908	1908	0
66	20250115	181200	5215746799	1908	1908	1908	1908	0
67	20250115	181100	5215746799	1908	1908	1908	1908	0
68	20250115	181000	5215746799	1908	1908	1908	1908	0
69	20250115	180900	5215746799	1908	1908	1908	1908	0
70	20250115	180800	5215746799	1908	1908	1908	1908	0
71	20250115	180700	5215746799	1908	1908	1908	1908	0
72	20250115	180600	5215746799	1908	1908	1908	1908	0
73	20250115	180500	5215746799	1908	1908	1908	1908	0
74	20250115	180400	5215746799	1908	1908	1908	1908	0
75	20250115	180300	5215746799	1908	1908	1908	1908	0
76	20250115	180200	5215746799	1908	1908	1908	1908	0
77	20250115	180100	5215746799	1908	1908	1908	1908	0
78	20250115	180000	5215746799	1908	1908	1908	1908	0
79	20250115	175900	5215746799	1908	1908	1908	1908	0
80	20250115	175800	5215746799	1908	1908	1908	1908	0
81	20250115	175700	5215746799	1908	1908	1908	1908	0
82	20250115	175600	5215746799	1908	1908	1908	1908	0
83	20250115	175500	5215746799	1908	1908	1908	1908	0
84	20250115	175400	5215746799	1908	1908	1908	1908	0
85	20250115	175300	5215746799	1908	1908	1908	1908	0
86	20250115	175200	5215746799	1908	1908	1908	1908	0
87	20250115	175100	5215746799	1908	1908	1908	1908	0
88	20250115	175000	5215746799	1908	1908	1908	1908	0
89	20250115	174900	5215746799	1908	1908	1908	1908	0
90	20250115	174800	5215746799	1908	1908	1908	1908	0
91	20250115	174700	5215746799	1908	1908	1908	1908	0
92	20250115	174600	5215746799	1908	1908	1908	1908	12399
93	20250115	174500	5215746799	1908	1908	1908	1908	0
94	20250115	174400	5215746799	1908	1908	1908	1908	0
95	20250115	174300	5215746799	1908	1908	1908	1908	0
96	20250115	174200	5215746799	1908	1908	1908	1908	0
97	20250115	174100	5215746799	1908	1908	1908	1908	0
98	20250115	174000	5215746799	1908	1908	1908	1908	0
99	20250115	173900	5215746799	1908	1908	1908	1908	0
100	20250115	173800	5215746799	1908	1908	1908	1908	0
101	20250115	173700	5215746799	1908	1908	1908	1908	0
102	20250115	173600	5215746799	1908	1908	1908	1908	0
103	20250115	173500	5215746799	1908	1908	1908	1908	0
104	20250115	173400	5215746799	1908	1908	1908	1908	0
105	20250115	173300	5215746799	1908	1908	1908	1908	0
106	20250115	173200	5215746799	1908	1908	1908	1908	0
107	20250115	173100	5215746799	1908	1908	1908	1908	0
108	20250115	173000	5215746799	1908	1908	1908	1908	0
109	20250115	172900	5215746799	1908	1908	1908	1908	0
110	20250115	172800	5215746799	1908	1908	1908	1908	0
111	20250115	172700	5215746799	1908	1908	1908	1908	0
112	20250115	172600	5215746799	1908	1908	1908	1908	0
113	20250115	172500	5215746799	1908	1908	1908	1908	0
114	20250115	172400	5215746799	1908	1908	1908	1908	0
115	20250115	172300	5215746799	1908	1908	1908	1908	0
116	20250115	172200	5215746799	1908	1908	1908	1908	0
117	20250115	172100	5215746799	1908	1908	1908	1908	0
118	20250115	172000	5215746799	1908	1908	1908	1908	0
119	20250115	171900	5215746799	1908	1908	1908	1908	0
120	20250115	171800	5215746799	1908	1908	1908	1908	0
121	20250115	171700	5215746799	1908	1908	1908	1908	0
122	20250115	171600	5215746799	1908	1908	1908	1908	12399
123	20250115	171500	5215746799	1908	1908	1908	1908	0
124	20250115	171400	5215746799	1908	1908	1908	1908	0
125	20250115	171300	5215746799	1908	1908	1908	1908	0
126	20250115	171200	5215746799	1908	1908	1908	1908	0
127	20250115	171100	5215746799	1908	1908	1908	1908	0
128	20250115	171000	5215746799	1908	1908	1908	1908	0
129	20250115	170900	5215746799	1908	1908	1908	1908	0
130	20250115	170800	5215746799	1908	1908	1908	1908	0
131	20250115	170700	5215746799	1908	1908	1908	1908	0
132	20250115	170600	5215746799	1908	1908	1908	1908	0
133	20250115	170500	5215746799	1908	1908	1908	1908	0
134	20250115	170400	5215746799	1908	1908	1908	1908	0
135	20250115	170300	5215746799	1908	1908	1908	1908	0
136	20250115	170200	5215746799	1908	1908	1908	1908	0
137	20250115	170100	5215746799	1908	1908	1908	1908	0
138	20250115	170000	5215746799	1908	1908	1908	1908	0
139	20250115	165900	5215746799	1908	1908	1908	1908	0
140	20250115	165800	5215746799	1908	1908	1908	1908	0
141	20250115	165700	5215746799	1908	1908	1908	1908	0
142	20250115	165600	5215746799	1908	1908	1908	1908	0
143	20250115	165500	5215746799	1908	1908	1908	1908	0
144	20250115	165400	5215746799	1908	1908	1908	1908	0
145	20250115	165300	5215746799	1908	1908	1908	1908	0
146	20250115	165200	5215746799	1908	1908	1908	1908	0
147	20250115	165100	5215746799	1908	1908	1908	1908	0
148	20250115	165000	5215746799	1908	1908	1908	1908	0
149	20250115	164900	5215746799	1908	1908	1908	1908	0
150	20250115	164800	5215746799	1908	1908	1908	1908	0
151	20250115	164700	5215746799	1908	1908	1908	1908	0
152	20250115	164600	5215746799	1908	1908	1908	1908	12399
153	20250115	164500	5215746799	1908	1908	1908	1908	0
154	20250115	164400	5215746799	1908	1908	1908	1908	0
155	20250115	164300	5215746799	1908	1908	1908	1908	0
156	20250115	164200	5215746799	1908	1908	1908	1908	0
157	20250115	164100	5215746799	1908	1908	1908	1908	0
158	20250115	164000	5215746799	1908	1908	1908	1908	0
159	20250115	163900	5215746799	1908	1908	1908	1908	0
160	20250115	163800	5215746799	1908	1908	1908	1908	0
161	20250115	163700	5215746799	1908	1908	1908	1908	0
162	20250115	163600	5215746799	1908	1908	1908	1908	0
163	20250115	163500	5215746799	1908	1908	1908	1908	0
164	20250115	163400	5215746799	1908	1908	1908	1908	0
165	20250115	163300	5215746799	1908	1908	1908	1908	0
166	20250115	163200	5215746799	1908	1908	1908	1908	0
167	20250115	163100	5215746799	1908	1908	1908	1908	0
168	20250115	163000	5215746799	1908	1908	1908	1908	0
169	20250115	162900	5215746799	1908	1908	1908	1908	0
170	20250115	162800	5215746799	1908	1908	1908	1908	0
171	20250115	162700	5215746799	1908	1908	1908	1908	0
172	20250115	162600	5215746799	1908	1908	1908	1908	0
173	20250115	162500	5215746799	1908	1908	1908	1908	0
174	20250115	162400	5215746799	1908	1908	1908	1908	0
175	20250115	162300	5215746799	1908	1908	1908	1908	0
176	20250115	162200	5215746799	1908	1908	1908	1908	0
177	20250115	162100	5215746799	1908	1908	1908	1908	0
178	20250115	162000	5215746799	1908	1908	1908	1908	0
179	20250115	161900	5215746799	1908	1908	1908	1908	0
180	20250115	161800	5215746799	1908	1908	1908	1908	0
181	20250115	161700	5215746799	1908	1908	1908	1908	0
182	20250115	161600	5215746799	1908	1908	1908	1908	12399
183	20250115	161500	5215746799	1908	1908	1908	1908	0
184	20250115	161400	5215746799	1908	1908	1908	1908	0
185	20250115	161300	5215746799	1908	1908	1908	1908	0
186	20250115	161200	5215746799	1908	1908	1908	1908	0
187	20250115	161100	5215746799	1908	1908	1908	1908	0
188	20250115	161000	5215746799	1908	1908	1908	1908	0
189	20250115	160900	5215746799	1908	1908	1908	1908	0
190	20250115	160800	5215746799	1908	1908	1908	1908	0
191	20250115	160700	5215746799	1908	1908	1908	1908	0
192	20250115	160600	5215746799	1908	1908	1908	1908	0
193	20250115	160500	5215746799	1908	1908	1908	1908	0
194	20250115	160400	5215746799	1908	1908	1908	1908	0
195	20250115	160300	5215746799	1908	1908	1908	1908	0
196	20250115	160200	5215746799	1908	1908	1908	1908	0
197	20250115	160100	5215746799	1908	1908	1908	1908	0
198	20250115	160000	5215746799	1908	1908	1908	1908	0
199	20250115	155900	5215746799	1908	1908	1908	1908	0
200	20250115	155800	5215746799	1908	1908	1908	1908	0
201	20250115	155700	5215746799	1908	1908	1908	1908	0
202	20250115	155600	5215746799	1908	1908	1908	1908	0
203	20250115	155500	5215746799	1908	1908	1908	1908	0
204	20250115	155400	5215746799	1908	1908	1908	1908	0
205	20250115	155300	5215746799	1908	1908	1908	1908	0
206	20250115	155200	5215746799	1908	1908	1908	1908	0
207	20250115	155100	5215746799	1908	1908	1908	1908	0
208	20250115	155000	5215746799	1908	1908	1908	1908	0
209	20250115	154900	5215746799	1908	1908	1908	1908	0
210	20250115	154800	5215746799	1908	1908	1908	1908	0
211	20250115	154700	5215746799	1908	1908	1908	1908	0
212	20250115	154600	5215746799	1908	1908	1908	1908	12399
213	20250115	154500	5215746799	1908	1908	1908	1908	0
214	20250115	154400	5215746799	1908	1908	1908	1908	0
215	20250115	154300	5215746799	1908	1908	1908	1908	0
216	20250115	154200	5215746799	1908	1908	1908	1908	0
217	20250115	154100	5215746799	1908	1908	1908	1908	0
218	20250115	154000	5215746799	1908	1908	1908	1908	0
219	20250115	153900	5215746799	1908	1908	1908	1908	0
220	20250115	153800	5215746799	1908	1908	1908	1908	0
221	20250115	153700	5215746799	1908	1908	1908	1908	0
222	20250115	153600	5215746799	1908	1908	1908	1908	0
223	20250115	153500	5215746799	1908	1908	1908	1908	0
224	20250115	153400	5215746799	1908	1908	1908	1908	0
225	20250115	153300	5215746799	1908	1908	1908	1908	0
226	20250115	153200	5215746799	1908	1908	1908	1908	0
227	20250115	153100	5215746799	1908	1908	1908	1908	0
228	20250115	153000	5215746799	1908	1908	1908	1908	12399
229	20250115	152900	5192089507	1905	1905	1905	1905	0
230	20250115	152800	5192089507	1905	1905	1905	1905	0
231	20250115	152700	5192089507	1905	1905	1905	1905	0
232	20250115	152600	5192089507	1905	1905	1905	1905	0
233	20250115	152500	5192089507	1905	1905	1905	1905	0
234	20250115	152400	5192089507	1905	1905	1905	1905	0
235	20250115	152300	5192089507	1905	1905	1905	1905	0
236	20250115	152200	5192089507	1905	1905	1905	1905	0
237	20250115	152100	5192089507	1905	1905	1905	1905	0
238	20250115	152000	5192089507	1905	1905	1905	1905	0
239	20250115	151900	5192089507	1905	1905	1908	1903	7900
240	20250115	151800	5177045244	1904	1911	1911	1904	6250
241	20250115	151700	5165130400	1911	1910	1911	1909	3539
242	20250115	151600	5158368862	1912	1914	1914	1912	336
243	20250115	151500	5157726367	1914	1907	1915	1904	4885
244	20250115	151400	5148394587	1911	1901	1916	1901	2168
245	20250115	151300	5144244534	1901	1912	1912	1897	142896
246	20250115	151200	4872366153	1911	1924	1924	1910	101965
247	20250115	151100	4677282971	1926	1923	1926	1923	2098
248	20250115	151000	4673244823	1923	1925	1925	1923	5239
249	20250115	150900	4663168280	1926	1926	1926	1926	1
250	20250115	150800	4663166354	1926	1926	1926	1926	83
251	20250115	150700	4663006496	1925	1924	1925	1924	4831
252	20250115	150600	4653708020	1921	1925	1925	1921	3483
253	20250115	150500	4647005994	1925	1925	1925	1919	4008
254	20250115	150400	4639311465	1925	1923	1926	1919	31274
255	20250115	150300	4579252279	1923	1926	1926	1921	597
256	20250115	150200	4578104644	1921	1922	1925	1921	2987
257	20250115	150100	4572366391	1921	1924	1924	1921	4743
258	20250115	150000	4563249556	1923	1931	1931	1921	26756
259	20250115	145900	4511790696	1933	1935	1935	1930	510
260	20250115	145800	4510806148	1930	1930	1930	1930	151
261	20250115	145700	4510514718	1930	1933	1933	1930	801
262	20250115	145600	4508967835	1935	1935	1935	1935	65
263	20250115	145500	4508842060	1934	1935	1935	1934	526
264	20250115	145400	4507824253	1935	1931	1935	1931	100
265	20250115	145300	4507630809	1931	1932	1933	1930	401
266	20250115	145200	4506856654	1934	1932	1934	1932	1429
267	20250115	145100	4504094358	1932	1934	1934	1932	753
268	20250115	145000	4502639461	1934	1932	1934	1929	714
269	20250115	144900	4501261751	1934	1930	1934	1928	509
270	20250115	144800	4500280335	1934	1928	1934	1926	367
271	20250115	144700	4499572648	1931	1931	1934	1931	522
272	20250115	144600	4498564315	1931	1931	1931	1924	316
273	20250115	144500	4497954825	1931	1930	1931	1921	16540
274	20250115	144400	4466109418	1930	1933	1933	1930	24074
275	20250115	144300	4419628288	1934	1938	1938	1934	12231
276	20250115	144200	4395953433	1937	1938	1938	1937	100
277	20250115	144100	4395759732	1937	1937	1937	1937	389
278	20250115	144000	4395006239	1937	1938	1938	1937	3134
279	20250115	143900	4388933447	1940	1941	1941	1940	88
280	20250115	143800	4388762726	1941	1938	1942	1938	149
281	20250115	143700	4388473704	1938	1938	1938	1937	1403
282	20250115	143600	4385755890	1938	1937	1938	1937	698
283	20250115	143500	4384403645	1938	1938	1938	1938	117
284	20250115	143400	4384176899	1938	1938	1938	1938	155
285	20250115	143300	4383876509	1938	1943	1943	1938	2
286	20250115	143200	4383872628	1937	1937	1937	1937	0
287	20250115	143100	4383872628	1937	1940	1940	1937	7034
288	20250115	143000	4370235780	1946	1946	1946	1946	1
289	20250115	142900	4370233834	1939	1939	1946	1939	3601
290	20250115	142800	4363245764	1939	1939	1939	1939	2911
291	20250115	142700	4357601335	1938	1937	1938	1937	2327
292	20250115	142600	4353092735	1937	1938	1938	1937	4091
293	20250115	142500	4345167468	1937	1938	1938	1937	2344
294	20250115	142400	4340626627	1938	1938	1938	1938	1970
295	20250115	142300	4336808767	1939	1939	1939	1939	222
296	20250115	142200	4336378309	1939	1937	1939	1937	1836
297	20250115	142100	4332820960	1938	1937	1938	1937	1115
298	20250115	142000	4330661075	1938	1939	1939	1937	818
299	20250115	141900	4329076088	1941	1938	1941	1937	6795
300	20250115	141800	4315913251	1941	1938	1941	1938	292
301	20250115	141700	4315347352	1941	1938	1942	1938	33
302	20250115	141600	4315283390	1943	1943	1943	1937	12
303	20250115	141500	4315260080	1942	1938	1942	1937	5146
304	20250115	141400	4305290470	1937	1939	1939	1937	12152
305	20250115	141300	4281746799	1939	1941	1941	1939	981
306	20250115	141200	4279843476	1941	1943	1943	1941	100
307	20250115	141100	4279649274	1946	1943	1946	1943	108
308	20250115	141000	4279439427	1943	1943	1943	1942	485
309	20250115	140900	4278497294	1943	1943	1943	1943	5
310	20250115	140800	4278487579	1943	1943	1943	1943	142
311	20250115	140700	4278211673	1943	1943	1943	1943	30
312	20250115	140600	4278153383	1945	1948	1948	1945	2104
313	20250115	140500	4274060956	1948	1941	1949	1941	914
314	20250115	140400	4272281720	1940	1946	1946	1940	352
315	20250115	140300	4271597706	1946	1943	1946	1943	17
316	20250115	140200	4271564670	1943	1940	1943	1938	2876
317	20250115	140100	4265988274	1944	1941	1944	1940	5231
318	20250115	140000	4255832021	1946	1945	1946	1945	2173
319	20250115	135900	4251605036	1941	1941	1941	1941	237
320	20250115	135800	4251145019	1948	1941	1948	1940	707
321	20250115	135700	4249773003	1949	1941	1949	1941	1012
322	20250115	135600	4247808615	1941	1943	1943	1941	1665
323	20250115	135500	4244575434	1943	1949	1949	1943	7
324	20250115	135400	4244561827	1942	1943	1943	1942	200
325	20250115	135300	4244173311	1943	1945	1949	1943	632
326	20250115	135200	4242944160	1943	1945	1945	1943	1634
327	20250115	135100	4239766298	1945	1945	1945	1945	0
328	20250115	135000	4239766298	1945	1945	1945	1944	4
329	20250115	134900	4239758520	1945	1944	1945	1944	4
330	20250115	134800	4239750743	1941	1943	1943	1941	931
331	20250115	134700	4237942785	1943	1942	1944	1942	1679
332	20250115	134600	4234681611	1940	1940	1940	1940	1517
333	20250115	134500	4231738631	1939	1941	1941	1939	359
334	20250115	134400	4231042527	1939	1941	1941	1937	866
335	20250115	134300	4229364703	1941	1941	1941	1941	1
336	20250115	134200	4229362762	1937	1942	1942	1937	1477
337	20250115	134100	4226500184	1942	1940	1942	1939	25
338	20250115	134000	4226451639	1942	1939	1942	1937	12660
339	20250115	133900	4201922834	1941	1941	1941	1940	1092
340	20250115	133800	4199804350	1940	1941	1941	1939	1995
341	20250115	133700	4195933934	1941	1941	1941	1941	0
342	20250115	133600	4195933934	1941	1942	1942	1939	1896
343	20250115	133500	4192255930	1942	1944	1944	1942	13
344	20250115	133400	4192230681	1944	1945	1945	1944	203
345	20250115	133300	4191835847	1946	1944	1946	1944	424
346	20250115	133200	4191011114	1939	1944	1945	1939	453
347	20250115	133100	4190132723	1939	1940	1940	1939	388
348	20250115	133000	4189380381	1945	1937	1946	1937	8075
349	20250115	132900	4173713264	1938	1939	1939	1938	2471
350	20250115	132800	4168924319	1938	1938	1940	1937	347
351	20250115	132700	4168252113	1939	1938	1939	1937	3355
352	20250115	132600	4161751447	1939	1940	1940	1938	2419
353	20250115	132500	4157059978	1940	1940	1941	1939	696
354	20250115	132400	4155709743	1940	1943	1943	1940	1095
355	20250115	132300	4153585384	1940	1945	1945	1940	3141
356	20250115	132200	4147485168	1945	1946	1946	1944	3552
357	20250115	132100	4140576530	1945	1945	1945	1945	0
358	20250115	132000	4140576530	1945	1948	1948	1945	316
359	20250115	131900	4139961904	1945	1945	1946	1945	1133
360	20250115	131800	4137758218	1945	1947	1947	1945	2427
361	20250115	131700	4133036200	1946	1947	1947	1945	221
362	20250115	131600	4132606312	1947	1947	1947	1945	1832
363	20250115	131500	4129041469	1947	1948	1948	1947	6
364	20250115	131400	4129029786	1946	1946	1949	1946	5
365	20250115	131300	4129020050	1947	1949	1951	1946	1782
366	20250115	131200	4125544945	1945	1950	1950	1945	3412
367	20250115	131100	4118902531	1949	1947	1952	1947	73
368	20250115	131000	4118760163	1952	1951	1952	1946	2197
369	20250115	130900	4114476620	1952	1947	1952	1945	5725
370	20250115	130800	4103308209	1951	1945	1951	1945	1377
371	20250115	130700	4100627188	1944	1944	1947	1944	468
372	20250115	130600	4099717390	1944	1944	1945	1943	5632
373	20250115	130500	4088765462	1944	1940	1944	1940	664
374	20250115	130400	4087477298	1938	1939	1939	1938	5268
375	20250115	130300	4077266152	1939	1940	1940	1939	2276
376	20250115	130200	4072851088	1939	1945	1945	1939	4660
377	20250115	130100	4063806210	1945	1940	1946	1938	7652
378	20250115	130000	4048959106	1939	1940	1941	1938	23243
379	20250115	125900	4003904483	1940	1945	1945	1940	12860
380	20250115	125800	3978939446	1945	1944	1946	1943	10459
381	20250115	125700	3958607177	1944	1945	1945	1943	16280
382	20250115	125600	3926955971	1946	1951	1951	1946	9382
383	20250115	125500	3908668403	1951	1955	1955	1951	1456
384	20250115	125400	3905827289	1957	1958	1958	1957	53
385	20250115	125300	3905723566	1950	1951	1958	1949	13476
386	20250115	125200	3879445565	1951	1957	1957	1951	8948
387	20250115	125100	3861967832	1957	1959	1959	1956	555
388	20250115	125000	3860881487	1960	1955	1960	1955	471
389	20250115	124900	3859958882	1955	1960	1960	1955	400
390	20250115	124800	3859175887	1960	1960	1960	1954	6603
391	20250115	124700	3846267389	1957	1955	1961	1955	179
392	20250115	124600	3845917093	1960	1955	1962	1955	5850
393	20250115	124500	3834444245	1954	1955	1955	1953	4834
394	20250115	124400	3824999323	1957	1960	1963	1955	6988
395	20250115	124300	3811315371	1963	1958	1963	1958	9358
396	20250115	124200	3792969085	1958	1945	1959	1945	8986
397	20250115	124100	3775443207	1946	1950	1950	1943	18395
398	20250115	124000	3739659549	1946	1961	1961	1946	67436
399	20250115	123900	3607903396	1961	1960	1968	1960	5731
400	20250115	123800	3596666032	1960	1964	1966	1960	18967
401	20250115	123700	3559458050	1964	1969	1969	1963	28897
402	20250115	123600	3502644409	1967	1970	1975	1963	13217
403	20250115	123500	3476666624	1976	1961	1976	1952	62615
404	20250115	123400	3353740536	1961	1987	1987	1961	95450
405	20250115	123300	3165409475	1987	2005	2005	1987	59984
406	20250115	123200	3045963036	2000	2015	2015	1995	45437
407	20250115	123100	2955046366	2015	2000	2020	1999	93222
408	20250115	123000	2767673348	2000	2015	2020	1998	132745
409	20250115	122900	2501253434	2015	2020	2050	2015	263895
410	20250115	122800	1964581399	2025	1995	2030	1995	301160
411	20250115	122700	1357180853	2005	1917	2030	1903	396357
412	20250115	122600	571671754	1917	1917	1917	1917	10
413	20250115	122500	571652584	1918	1918	1918	1918	1
414	20250115	122400	571650666	1920	1903	1920	1903	4215
415	20250115	122300	563586826	1893	1904	1904	1893	3608
416	20250115	122200	556749772	1890	1917	1917	1890	66972
417	20250115	122100	429368490	1917	1917	1917	1917	0
418	20250115	122000	429368490	1917	1917	1917	1917	32
419	20250115	121900	429307146	1916	1917	1918	1916	274
420	20250115	121800	428782134	1916	1918	1919	1916	1046
421	20250115	121700	426777887	1920	1920	1920	1920	0
422	20250115	121600	426777887	1920	1920	1920	1920	600
423	20250115	121500	425625887	1920	1920	1920	1920	1
424	20250115	121400	425623967	1916	1917	1920	1916	159
425	20250115	121300	425319198	1920	1920	1920	1920	0
426	20250115	121200	425319198	1920	1920	1920	1920	200
427	20250115	121100	424935198	1920	1917	1920	1917	10
428	20250115	121000	424916025	1920	1920	1920	1920	0
429	20250115	120900	424916025	1920	1920	1920	1920	1
430	20250115	120800	424914105	1920	1921	1921	1920	1301
431	20250115	120700	422416184	1916	1922	1922	1916	101
432	20250115	120600	422222662	1916	1922	1922	1915	68
433	20250115	120500	422092422	1915	1919	1919	1914	4099
434	20250115	120400	414241180	1922	1922	1922	1922	4
435	20250115	120300	414233492	1922	1920	1922	1920	131
436	20250115	120200	413981970	1922	1922	1922	1922	50
437	20250115	120100	413885870	1922	1922	1922	1922	0
438	20250115	120000	413885870	1922	1918	1922	1918	1868
439	20250115	115900	410303034	1918	1920	1922	1918	4337
440	20250115	115800	401982180	1919	1923	1923	1919	432
441	20250115	115700	401153168	1920	1920	1920	1920	3563
442	20250115	115600	394312208	1920	1920	1920	1920	1
443	20250115	115500	394310288	1921	1923	1923	1920	1206
444	20250115	115400	391994657	1920	1920	1920	1920	1
445	20250115	115300	391992737	1921	1921	1921	1921	100
446	20250115	115200	391800637	1920	1920	1920	1920	0
447	20250115	115100	391800637	1920	1920	1920	1920	23
448	20250115	115000	391756477	1920	1920	1920	1920	6
449	20250115	114900	391744957	1923	1923	1923	1923	65
450	20250115	114800	391619962	1923	1923	1923	1923	0
451	20250115	114700	391619962	1923	1920	1923	1920	264
452	20250115	114600	391113028	1921	1924	1924	1921	298
453	20250115	114500	390540307	1925	1925	1925	1925	1
454	20250115	114400	390538382	1921	1921	1921	1921	1381
455	20250115	114300	387885481	1922	1922	1922	1922	458
456	20250115	114200	387005205	1922	1922	1922	1921	1663
457	20250115	114100	383809081	1922	1922	1922	1922	0
458	20250115	114000	383809081	1922	1922	1922	1922	1
459	20250115	113900	383807159	1922	1922	1922	1922	0
460	20250115	113800	383807159	1922	1922	1922	1922	539
461	20250115	113700	382771201	1922	1922	1922	1922	0
462	20250115	113600	382771201	1922	1925	1925	1922	275
463	20250115	113500	382242648	1925	1925	1925	1925	1
464	20250115	113400	382240723	1922	1922	1922	1922	200
465	20250115	113300	381856323	1922	1924	1925	1922	113
466	20250115	113200	381639130	1924	1924	1924	1924	90
467	20250115	113100	381465970	1922	1922	1922	1922	0
468	20250115	113000	381465970	1922	1922	1922	1922	0
469	20250115	112900	381465970	1922	1922	1922	1922	1
470	20250115	112800	381464048	1924	1922	1924	1922	201
471	20250115	112700	381077724	1921	1923	1923	1921	120
472	20250115	112600	380847200	1924	1924	1924	1924	603
473	20250115	112500	379687028	1924	1924	1924	1924	5
474	20250115	112400	379677408	1924	1924	1924	1924	0
475	20250115	112300	379677408	1924	1924	1924	1924	101
476	20250115	112200	379483084	1920	1920	1920	1920	0
477	20250115	112100	379483084	1920	1921	1921	1920	202
478	20250115	112000	379095111	1921	1921	1921	1921	0
479	20250115	111900	379095111	1921	1921	1921	1921	1
480	20250115	111800	379093190	1920	1920	1920	1920	1126
481	20250115	111700	376931270	1920	1920	1920	1920	0
482	20250115	111600	376931270	1920	1920	1920	1920	0
483	20250115	111500	376931270	1920	1920	1920	1920	1
484	20250115	111400	376929350	1919	1920	1920	1919	49
485	20250115	111300	376835278	1919	1921	1921	1919	2941
486	20250115	111200	371188872	1921	1922	1922	1921	867
487	20250115	111100	369522764	1924	1924	1924	1924	30
488	20250115	111000	369465044	1924	1924	1924	1924	0
489	20250115	110900	369465044	1924	1924	1924	1924	2
490	20250115	110800	369461196	1921	1921	1921	1920	557
491	20250115	110700	368391699	1921	1921	1921	1921	810
492	20250115	110600	366835689	1920	1920	1920	1920	0
493	20250115	110500	366835689	1920	1921	1921	1920	1032
494	20250115	110400	364854244	1921	1922	1922	1921	1272
495	20250115	110300	362410632	1921	1921	1921	1921	0
496	20250115	110200	362410632	1921	1922	1922	1921	416
497	20250115	110100	361611363	1926	1926	1926	1926	0
498	20250115	110000	361611363	1926	1925	1926	1925	300
499	20250115	105900	361033763	1927	1927	1927	1927	5
500	20250115	105800	361024128	1921	1921	1921	1921	500
501	20250115	105700	360063628	1921	1921	1921	1921	10
502	20250115	105600	360044418	1921	1921	1921	1921	2032
503	20250115	105500	356140946	1921	1921	1921	1921	270
504	20250115	105400	355622276	1922	1922	1922	1922	200
505	20250115	105300	355237876	1922	1922	1922	1922	0
506	20250115	105200	355237876	1922	1925	1925	1922	3585
507	20250115	105100	348336754	1925	1925	1925	1925	1
508	20250115	105000	348334829	1925	1921	1925	1921	121
509	20250115	104900	348102384	1920	1922	1922	1920	800
510	20250115	104800	346566069	1921	1921	1921	1921	100
511	20250115	104700	346373969	1921	1921	1921	1921	1374
512	20250115	104600	343734515	1922	1924	1924	1922	2276
513	20250115	104500	339358844	1924	1924	1924	1924	83
514	20250115	104400	339199152	1925	1925	1925	1925	1000
515	20250115	104300	337274152	1922	1925	1925	1922	11170
516	20250115	104200	315793518	1927	1927	1927	1927	5
517	20250115	104100	315783883	1925	1925	1925	1925	178
518	20250115	104000	315441233	1925	1925	1925	1925	401
519	20250115	103900	314669308	1925	1927	1927	1925	5000
520	20250115	103800	305042803	1927	1927	1928	1927	2038
521	20250115	103700	301115567	1928	1928	1928	1927	209
522	20250115	103600	300712810	1928	1928	1928	1928	513
523	20250115	103500	299723746	1928	1928	1928	1928	501
524	20250115	103400	298757818	1930	1928	1930	1928	1301
525	20250115	103300	296249488	1930	1929	1930	1929	351
526	20250115	103200	295572258	1928	1929	1929	1928	2411
527	20250115	103100	290922105	1930	1930	1930	1930	63
528	20250115	103000	290800515	1928	1928	1928	1928	7
529	20250115	102900	290787019	1932	1932	1932	1932	1
530	20250115	102800	290785087	1932	1932	1932	1932	1256
531	20250115	102700	288358495	1927	1927	1927	1927	946
532	20250115	102600	286535553	1933	1933	1933	1933	14
533	20250115	102500	286508491	1927	1927	1927	1927	250
534	20250115	102400	286026741	1927	1927	1927	1927	627
535	20250115	102300	284818512	1927	1927	1928	1927	2210
536	20250115	102200	280557833	1926	1927	1927	1926	9010
537	20250115	102100	263198930	1928	1933	1933	1928	1341
538	20250115	102000	260613410	1934	1929	1934	1929	2001
539	20250115	101900	256747641	1928	1928	1929	1928	1013
540	20250115	101800	254794565	1929	1933	1933	1929	216
541	20250115	101700	254377871	1934	1934	1934	1934	500
542	20250115	101600	253410871	1928	1928	1928	1928	0
543	20250115	101500	253410871	1928	1928	1928	1928	11
544	20250115	101400	253389663	1934	1929	1934	1928	1647
545	20250115	101300	250214240	1928	1929	1929	1928	500
546	20250115	101200	249250076	1934	1931	1934	1930	704
547	20250115	101100	247890871	1931	1934	1934	1931	192
548	20250115	101000	247520116	1931	1931	1931	1931	1
549	20250115	100900	247518185	1932	1932	1932	1932	25
550	20250115	100800	247469885	1934	1932	1934	1932	2631
551	20250115	100700	242386791	1934	1934	1934	1934	0
552	20250115	100600	242386791	1934	1934	1934	1934	51
553	20250115	100500	242288157	1934	1934	1934	1934	10
554	20250115	100400	242268817	1934	1936	1936	1934	3
555	20250115	100300	242263012	1936	1936	1936	1936	1
556	20250115	100200	242261076	1932	1936	1936	1932	57
557	20250115	100100	242150924	1936	1936	1936	1936	1
558	20250115	100000	242148988	1932	1933	1933	1932	182
559	20250115	095900	241797189	1932	1932	1932	1932	0
560	20250115	095800	241797189	1932	1932	1932	1932	3
561	20250115	095700	241791393	1928	1928	1928	1928	0
562	20250115	095600	241791393	1928	1929	1929	1928	940
563	20250115	095500	239979072	1928	1928	1929	1928	691
564	20250115	095400	238646787	1928	1930	1930	1928	1171
565	20250115	095300	236388327	1930	1930	1930	1929	1010
566	20250115	095200	234439641	1930	1931	1931	1930	2644
567	20250115	095100	229336077	1931	1932	1932	1931	1064
568	20250115	095000	227281393	1931	1931	1931	1931	967
569	20250115	094900	225414116	1931	1934	1937	1931	512
570	20250115	094800	224425168	1934	1934	1934	1934	1
571	20250115	094700	224423234	1931	1931	1931	1931	0
572	20250115	094600	224423234	1931	1933	1937	1931	1077
573	20250115	094500	222342880	1937	1936	1937	1934	158
574	20250115	094400	222037094	1937	1938	1938	1932	322
575	20250115	094300	221414372	1938	1933	1939	1933	2904
576	20250115	094200	215799767	1939	1941	1942	1933	4609
577	20250115	094100	206876709	1941	1938	1942	1933	2957
578	20250115	094000	201142391	1933	1932	1939	1932	402
579	20250115	093900	200364629	1933	1943	1943	1932	9531
580	20250115	093800	181907295	1940	1938	1943	1938	2259
581	20250115	093700	177522730	1940	1941	1941	1937	462
582	20250115	093600	176626283	1937	1936	1941	1936	411
583	20250115	093500	175828907	1941	1938	1941	1936	2737
584	20250115	093400	170526025	1938	1937	1942	1936	627
585	20250115	093300	169310002	1937	1933	1937	1933	1298
586	20250115	093200	166800523	1927	1934	1935	1927	2481
587	20250115	093100	162003924	1934	1934	1934	1927	142
588	20250115	093000	161729366	1925	1932	1934	1925	7001
589	20250115	092900	148211714	1930	1932	1932	1930	2754
590	20250115	092800	142896492	1927	1927	1927	1926	781
591	20250115	092700	141391752	1926	1932	1932	1926	3654
592	20250115	092600	134350501	1931	1931	1931	1930	1439
593	20250115	092500	131573182	1930	1930	1931	1930	3505
594	20250115	092400	124808531	1932	1932	1932	1927	1188
595	20250115	092300	122519113	1928	1934	1934	1928	1395
596	20250115	092200	119829547	1935	1935	1935	1935	0
597	20250115	092100	119829547	1935	1927	1935	1927	1501
598	20250115	092000	116937112	1935	1936	1936	1926	2358
599	20250115	091900	112393258	1927	1936	1937	1927	2609
600	20250115	091800	107362250	1933	1937	1937	1933	515
601	20250115	091700	106365455	1938	1938	1938	1928	7809
602	20250115	091600	91286651	1939	1936	1940	1927	1114
603	20250115	091500	89138289	1936	1927	1936	1926	2000
604	20250115	091400	85275781	1927	1929	1929	1926	4527
605	20250115	091300	76552789	1936	1933	1936	1929	1258
606	20250115	091200	74124939	1938	1933	1938	1930	1473
607	20250115	091100	71280939	1930	1930	1930	1930	100
608	20250115	091000	71087939	1930	1931	1931	1930	807
609	20250115	090900	69529646	1930	1931	1931	1930	6251
610	20250115	090800	57460400	1930	1929	1930	1929	2015
611	20250115	090700	53573455	1929	1929	1929	1927	2847
612	20250115	090600	48086110	1929	1930	1931	1929	4299
613	20250115	090500	39789826	1931	1929	1940	1928	910
614	20250115	090400	38033886	1928	1928	1929	1928	436
615	20250115	090300	37192964	1931	1931	1931	1931	1635
616	20250115	090200	34035779	1927	1938	1938	1923	7907
617	20250115	090100	18794600	1939	1938	1939	1937	296
618	20250115	090000	18221001	1930	1950	1950	1928	9251