KissMeData/033230/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191600	813343940	1953	1953	1953	1953	7844
3	20250116	191500	813343940	1953	1953	1953	1953	0
4	20250116	191400	813343940	1953	1953	1953	1953	0
5	20250116	191300	813343940	1953	1953	1953	1953	0
6	20250116	191200	813343940	1953	1953	1953	1953	0
7	20250116	191100	813343940	1953	1953	1953	1953	0
8	20250116	191000	813343940	1953	1953	1953	1953	0
9	20250116	190900	813343940	1953	1953	1953	1953	0
10	20250116	190800	813343940	1953	1953	1953	1953	0
11	20250116	190700	813343940	1953	1953	1953	1953	0
12	20250116	190600	813343940	1953	1953	1953	1953	0
13	20250116	190500	813343940	1953	1953	1953	1953	0
14	20250116	190400	813343940	1953	1953	1953	1953	0
15	20250116	190300	813343940	1953	1953	1953	1953	0
16	20250116	190200	813343940	1953	1953	1953	1953	0
17	20250116	190100	813343940	1953	1953	1953	1953	0
18	20250116	190000	813343940	1953	1953	1953	1953	0
19	20250116	185900	813343940	1953	1953	1953	1953	0
20	20250116	185800	813343940	1953	1953	1953	1953	0
21	20250116	185700	813343940	1953	1953	1953	1953	0
22	20250116	185600	813343940	1953	1953	1953	1953	0
23	20250116	185500	813343940	1953	1953	1953	1953	0
24	20250116	185400	813343940	1953	1953	1953	1953	0
25	20250116	185300	813343940	1953	1953	1953	1953	0
26	20250116	185200	813343940	1953	1953	1953	1953	0
27	20250116	185100	813343940	1953	1953	1953	1953	0
28	20250116	185000	813343940	1953	1953	1953	1953	0
29	20250116	184900	813343940	1953	1953	1953	1953	0
30	20250116	184800	813343940	1953	1953	1953	1953	0
31	20250116	184700	813343940	1953	1953	1953	1953	0
32	20250116	184600	813343940	1953	1953	1953	1953	7844
33	20250116	184500	813343940	1953	1953	1953	1953	0
34	20250116	184400	813343940	1953	1953	1953	1953	0
35	20250116	184300	813343940	1953	1953	1953	1953	0
36	20250116	184200	813343940	1953	1953	1953	1953	0
37	20250116	184100	813343940	1953	1953	1953	1953	0
38	20250116	184000	813343940	1953	1953	1953	1953	0
39	20250116	183900	813343940	1953	1953	1953	1953	0
40	20250116	183800	813343940	1953	1953	1953	1953	0
41	20250116	183700	813343940	1953	1953	1953	1953	0
42	20250116	183600	813343940	1953	1953	1953	1953	0
43	20250116	183500	813343940	1953	1953	1953	1953	0
44	20250116	183400	813343940	1953	1953	1953	1953	0
45	20250116	183300	813343940	1953	1953	1953	1953	0
46	20250116	183200	813343940	1953	1953	1953	1953	0
47	20250116	183100	813343940	1953	1953	1953	1953	0
48	20250116	183000	813343940	1953	1953	1953	1953	0
49	20250116	182900	813343940	1953	1953	1953	1953	0
50	20250116	182800	813343940	1953	1953	1953	1953	0
51	20250116	182700	813343940	1953	1953	1953	1953	0
52	20250116	182600	813343940	1953	1953	1953	1953	0
53	20250116	182500	813343940	1953	1953	1953	1953	0
54	20250116	182400	813343940	1953	1953	1953	1953	0
55	20250116	182300	813343940	1953	1953	1953	1953	0
56	20250116	182200	813343940	1953	1953	1953	1953	0
57	20250116	182100	813343940	1953	1953	1953	1953	0
58	20250116	182000	813343940	1953	1953	1953	1953	0
59	20250116	181900	813343940	1953	1953	1953	1953	0
60	20250116	181800	813343940	1953	1953	1953	1953	0
61	20250116	181700	813343940	1953	1953	1953	1953	0
62	20250116	181600	813343940	1953	1953	1953	1953	7844
63	20250116	181500	813343940	1953	1953	1953	1953	0
64	20250116	181400	813343940	1953	1953	1953	1953	0
65	20250116	181300	813343940	1953	1953	1953	1953	0
66	20250116	181200	813343940	1953	1953	1953	1953	0
67	20250116	181100	813343940	1953	1953	1953	1953	0
68	20250116	181000	813343940	1953	1953	1953	1953	0
69	20250116	180900	813343940	1953	1953	1953	1953	0
70	20250116	180800	813343940	1953	1953	1953	1953	0
71	20250116	180700	813343940	1953	1953	1953	1953	0
72	20250116	180600	813343940	1953	1953	1953	1953	0
73	20250116	180500	813343940	1953	1953	1953	1953	0
74	20250116	180400	813343940	1953	1953	1953	1953	0
75	20250116	180300	813343940	1953	1953	1953	1953	0
76	20250116	180200	813343940	1953	1953	1953	1953	0
77	20250116	180100	813343940	1953	1953	1953	1953	0
78	20250116	180000	813343940	1953	1953	1953	1953	0
79	20250116	175900	813343940	1953	1953	1953	1953	0
80	20250116	175800	813343940	1953	1953	1953	1953	0
81	20250116	175700	813343940	1953	1953	1953	1953	0
82	20250116	175600	813343940	1953	1953	1953	1953	0
83	20250116	175500	813343940	1953	1953	1953	1953	0
84	20250116	175400	813343940	1953	1953	1953	1953	0
85	20250116	175300	813343940	1953	1953	1953	1953	0
86	20250116	175200	813343940	1953	1953	1953	1953	0
87	20250116	175100	813343940	1953	1953	1953	1953	0
88	20250116	175000	813343940	1953	1953	1953	1953	0
89	20250116	174900	813343940	1953	1953	1953	1953	0
90	20250116	174800	813343940	1953	1953	1953	1953	0
91	20250116	174700	813343940	1953	1953	1953	1953	0
92	20250116	174600	813343940	1953	1953	1953	1953	7844
93	20250116	174500	813343940	1953	1953	1953	1953	0
94	20250116	174400	813343940	1953	1953	1953	1953	0
95	20250116	174300	813343940	1953	1953	1953	1953	0
96	20250116	174200	813343940	1953	1953	1953	1953	0
97	20250116	174100	813343940	1953	1953	1953	1953	0
98	20250116	174000	813343940	1953	1953	1953	1953	0
99	20250116	173900	813343940	1953	1953	1953	1953	0
100	20250116	173800	813343940	1953	1953	1953	1953	0
101	20250116	173700	813343940	1953	1953	1953	1953	0
102	20250116	173600	813343940	1953	1953	1953	1953	0
103	20250116	173500	813343940	1953	1953	1953	1953	0
104	20250116	173400	813343940	1953	1953	1953	1953	0
105	20250116	173300	813343940	1953	1953	1953	1953	0
106	20250116	173200	813343940	1953	1953	1953	1953	0
107	20250116	173100	813343940	1953	1953	1953	1953	0
108	20250116	173000	813343940	1953	1953	1953	1953	0
109	20250116	172900	813343940	1953	1953	1953	1953	0
110	20250116	172800	813343940	1953	1953	1953	1953	0
111	20250116	172700	813343940	1953	1953	1953	1953	0
112	20250116	172600	813343940	1953	1953	1953	1953	0
113	20250116	172500	813343940	1953	1953	1953	1953	0
114	20250116	172400	813343940	1953	1953	1953	1953	0
115	20250116	172300	813343940	1953	1953	1953	1953	0
116	20250116	172200	813343940	1953	1953	1953	1953	0
117	20250116	172100	813343940	1953	1953	1953	1953	0
118	20250116	172000	813343940	1953	1953	1953	1953	0
119	20250116	171900	813343940	1953	1953	1953	1953	0
120	20250116	171800	813343940	1953	1953	1953	1953	0
121	20250116	171700	813343940	1953	1953	1953	1953	0
122	20250116	171600	813343940	1953	1953	1953	1953	7844
123	20250116	171500	813343940	1953	1953	1953	1953	0
124	20250116	171400	813343940	1953	1953	1953	1953	0
125	20250116	171300	813343940	1953	1953	1953	1953	0
126	20250116	171200	813343940	1953	1953	1953	1953	0
127	20250116	171100	813343940	1953	1953	1953	1953	0
128	20250116	171000	813343940	1953	1953	1953	1953	0
129	20250116	170900	813343940	1953	1953	1953	1953	0
130	20250116	170800	813343940	1953	1953	1953	1953	0
131	20250116	170700	813343940	1953	1953	1953	1953	0
132	20250116	170600	813343940	1953	1953	1953	1953	0
133	20250116	170500	813343940	1953	1953	1953	1953	0
134	20250116	170400	813343940	1953	1953	1953	1953	0
135	20250116	170300	813343940	1953	1953	1953	1953	0
136	20250116	170200	813343940	1953	1953	1953	1953	0
137	20250116	170100	813343940	1953	1953	1953	1953	0
138	20250116	170000	813343940	1953	1953	1953	1953	0
139	20250116	165900	813343940	1953	1953	1953	1953	0
140	20250116	165800	813343940	1953	1953	1953	1953	0
141	20250116	165700	813343940	1953	1953	1953	1953	0
142	20250116	165600	813343940	1953	1953	1953	1953	0
143	20250116	165500	813343940	1953	1953	1953	1953	0
144	20250116	165400	813343940	1953	1953	1953	1953	0
145	20250116	165300	813343940	1953	1953	1953	1953	0
146	20250116	165200	813343940	1953	1953	1953	1953	0
147	20250116	165100	813343940	1953	1953	1953	1953	0
148	20250116	165000	813343940	1953	1953	1953	1953	0
149	20250116	164900	813343940	1953	1953	1953	1953	0
150	20250116	164800	813343940	1953	1953	1953	1953	0
151	20250116	164700	813343940	1953	1953	1953	1953	0
152	20250116	164600	813343940	1953	1953	1953	1953	7844
153	20250116	164500	813343940	1953	1953	1953	1953	0
154	20250116	164400	813343940	1953	1953	1953	1953	0
155	20250116	164300	813343940	1953	1953	1953	1953	0
156	20250116	164200	813343940	1953	1953	1953	1953	0
157	20250116	164100	813343940	1953	1953	1953	1953	0
158	20250116	164000	813343940	1953	1953	1953	1953	0
159	20250116	163900	813343940	1953	1953	1953	1953	0
160	20250116	163800	813343940	1953	1953	1953	1953	0
161	20250116	163700	813343940	1953	1953	1953	1953	0
162	20250116	163600	813343940	1953	1953	1953	1953	0
163	20250116	163500	813343940	1953	1953	1953	1953	0
164	20250116	163400	813343940	1953	1953	1953	1953	0
165	20250116	163300	813343940	1953	1953	1953	1953	0
166	20250116	163200	813343940	1953	1953	1953	1953	0
167	20250116	163100	813343940	1953	1953	1953	1953	0
168	20250116	163000	813343940	1953	1953	1953	1953	0
169	20250116	162900	813343940	1953	1953	1953	1953	0
170	20250116	162800	813343940	1953	1953	1953	1953	0
171	20250116	162700	813343940	1953	1953	1953	1953	0
172	20250116	162600	813343940	1953	1953	1953	1953	0
173	20250116	162500	813343940	1953	1953	1953	1953	0
174	20250116	162400	813343940	1953	1953	1953	1953	0
175	20250116	162300	813343940	1953	1953	1953	1953	0
176	20250116	162200	813343940	1953	1953	1953	1953	0
177	20250116	162100	813343940	1953	1953	1953	1953	0
178	20250116	162000	813343940	1953	1953	1953	1953	0
179	20250116	161900	813343940	1953	1953	1953	1953	0
180	20250116	161800	813343940	1953	1953	1953	1953	0
181	20250116	161700	813343940	1953	1953	1953	1953	0
182	20250116	161600	813343940	1953	1953	1953	1953	7844
183	20250116	161500	813343940	1953	1953	1953	1953	0
184	20250116	161400	813343940	1953	1953	1953	1953	0
185	20250116	161300	813343940	1953	1953	1953	1953	0
186	20250116	161200	813343940	1953	1953	1953	1953	0
187	20250116	161100	813343940	1953	1953	1953	1953	0
188	20250116	161000	813343940	1953	1953	1953	1953	0
189	20250116	160900	813343940	1953	1953	1953	1953	0
190	20250116	160800	813343940	1953	1953	1953	1953	0
191	20250116	160700	813343940	1953	1953	1953	1953	0
192	20250116	160600	813343940	1953	1953	1953	1953	0
193	20250116	160500	813343940	1953	1953	1953	1953	0
194	20250116	160400	813343940	1953	1953	1953	1953	0
195	20250116	160300	813343940	1953	1953	1953	1953	0
196	20250116	160200	813343940	1953	1953	1953	1953	0
197	20250116	160100	813343940	1953	1953	1953	1953	0
198	20250116	160000	813343940	1953	1953	1953	1953	0
199	20250116	155900	813343940	1953	1953	1953	1953	0
200	20250116	155800	813343940	1953	1953	1953	1953	0
201	20250116	155700	813343940	1953	1953	1953	1953	0
202	20250116	155600	813343940	1953	1953	1953	1953	0
203	20250116	155500	813343940	1953	1953	1953	1953	0
204	20250116	155400	813343940	1953	1953	1953	1953	0
205	20250116	155300	813343940	1953	1953	1953	1953	0
206	20250116	155200	813343940	1953	1953	1953	1953	0
207	20250116	155100	813343940	1953	1953	1953	1953	0
208	20250116	155000	813343940	1953	1953	1953	1953	0
209	20250116	154900	813343940	1953	1953	1953	1953	0
210	20250116	154800	813343940	1953	1953	1953	1953	0
211	20250116	154700	813343940	1953	1953	1953	1953	0
212	20250116	154600	813343940	1953	1953	1953	1953	7844
213	20250116	154500	813343940	1953	1953	1953	1953	0
214	20250116	154400	813343940	1953	1953	1953	1953	0
215	20250116	154300	813343940	1953	1953	1953	1953	0
216	20250116	154200	813343940	1953	1953	1953	1953	0
217	20250116	154100	813343940	1953	1953	1953	1953	0
218	20250116	154000	813343940	1953	1953	1953	1953	0
219	20250116	153900	813343940	1953	1953	1953	1953	0
220	20250116	153800	813343940	1953	1953	1953	1953	0
221	20250116	153700	813343940	1953	1953	1953	1953	0
222	20250116	153600	813343940	1953	1953	1953	1953	0
223	20250116	153500	813343940	1953	1953	1953	1953	0
224	20250116	153400	813343940	1953	1953	1953	1953	0
225	20250116	153300	813343940	1953	1953	1953	1953	0
226	20250116	153200	813343940	1953	1953	1953	1953	0
227	20250116	153100	813343940	1953	1953	1953	1953	0
228	20250116	153000	813343940	1953	1953	1953	1953	7844
229	20250116	152900	798024608	1953	1953	1953	1953	0
230	20250116	152800	798024608	1953	1953	1953	1953	0
231	20250116	152700	798024608	1953	1953	1953	1953	0
232	20250116	152600	798024608	1953	1953	1953	1953	0
233	20250116	152500	798024608	1953	1953	1953	1953	0
234	20250116	152400	798024608	1953	1953	1953	1953	0
235	20250116	152300	798024608	1953	1953	1953	1953	0
236	20250116	152200	798024608	1953	1953	1953	1953	0
237	20250116	152100	798024608	1953	1953	1953	1953	0
238	20250116	152000	798024608	1953	1953	1953	1953	0
239	20250116	151900	798024608	1953	1955	1956	1953	786
240	20250116	151800	796488630	1956	1956	1956	1955	3743
241	20250116	151700	789167822	1957	1957	1958	1956	5207
242	20250116	151600	778977345	1955	1952	1956	1952	8094
243	20250116	151500	763161236	1953	1951	1953	1951	4778
244	20250116	151400	753834291	1951	1951	1951	1950	2069
245	20250116	151300	749798822	1951	1951	1951	1951	2
246	20250116	151200	749794920	1950	1950	1950	1950	2338
247	20250116	151100	745235820	1950	1950	1950	1950	0
248	20250116	151000	745235820	1950	1950	1950	1950	856
249	20250116	150900	743566620	1952	1950	1952	1950	1526
250	20250116	150800	740590896	1947	1947	1950	1947	7243
251	20250116	150700	726481901	1946	1946	1946	1946	394
252	20250116	150600	725715177	1943	1944	1944	1943	579
253	20250116	150500	724590177	1944	1944	1944	1944	378
254	20250116	150400	723855345	1946	1945	1946	1945	2
255	20250116	150300	723851454	1945	1945	1945	1945	848
256	20250116	150200	722202094	1946	1946	1946	1946	1784
257	20250116	150100	718730430	1947	1947	1947	1947	3
258	20250116	150000	718724589	1947	1947	1947	1947	0
259	20250116	145900	718724589	1947	1947	1947	1947	997
260	20250116	145800	716783430	1947	1947	1947	1947	18
261	20250116	145700	716748384	1947	1947	1947	1947	0
262	20250116	145600	716748384	1947	1949	1949	1947	201
263	20250116	145500	716357035	1949	1949	1949	1949	0
264	20250116	145400	716357035	1949	1948	1949	1948	1020
265	20250116	145300	714369133	1947	1947	1947	1947	1
266	20250116	145200	714367186	1946	1946	1946	1946	0
267	20250116	145100	714367186	1946	1946	1946	1946	0
268	20250116	145000	714367186	1946	1946	1946	1946	0
269	20250116	144900	714367186	1946	1946	1946	1946	0
270	20250116	144800	714367186	1946	1946	1946	1946	1545
271	20250116	144700	711360616	1946	1941	1946	1941	2485
272	20250116	144600	706526461	1941	1941	1941	1941	5
273	20250116	144500	706516756	1941	1941	1941	1941	0
274	20250116	144400	706516756	1941	1944	1944	1941	16
275	20250116	144300	706485697	1941	1943	1943	1941	764
276	20250116	144200	705002413	1943	1943	1943	1943	0
277	20250116	144100	705002413	1943	1944	1944	1943	3614
278	20250116	144000	697980299	1945	1946	1946	1945	1870
279	20250116	143900	694342486	1946	1946	1946	1946	102
280	20250116	143800	694143994	1945	1950	1950	1945	1601
281	20250116	143700	691028261	1949	1948	1949	1948	3614
282	20250116	143600	683984595	1947	1947	1947	1947	50
283	20250116	143500	683887245	1948	1947	1948	1947	706
284	20250116	143400	682512652	1947	1947	1947	1947	100
285	20250116	143300	682317952	1947	1947	1947	1947	0
286	20250116	143200	682317952	1947	1947	1947	1947	20
287	20250116	143100	682279012	1949	1946	1950	1946	343
288	20250116	143000	681611188	1950	1950	1950	1950	0
289	20250116	142900	681611188	1950	1949	1950	1947	103
290	20250116	142800	681410444	1948	1948	1948	1948	1
291	20250116	142700	681408496	1949	1950	1950	1949	188
292	20250116	142600	681042083	1950	1950	1951	1950	286
293	20250116	142500	680484333	1951	1951	1951	1951	7
294	20250116	142400	680470676	1951	1946	1953	1946	6754
295	20250116	142300	667296171	1945	1945	1945	1945	625
296	20250116	142200	666080546	1945	1944	1945	1944	10
297	20250116	142100	666061103	1941	1940	1941	1940	32
298	20250116	142000	665999016	1940	1940	1940	1940	9
299	20250116	141900	665981556	1940	1942	1942	1940	2013
300	20250116	141800	662074800	1945	1945	1945	1945	0
301	20250116	141700	662074800	1945	1945	1945	1945	0
302	20250116	141600	662074800	1945	1945	1945	1945	0
303	20250116	141500	662074800	1945	1945	1945	1945	50
304	20250116	141400	661977550	1946	1946	1946	1946	0
305	20250116	141300	661977550	1946	1946	1946	1946	100
306	20250116	141200	661782950	1946	1946	1946	1946	2
307	20250116	141100	661779058	1940	1945	1945	1940	5675
308	20250116	141000	650755495	1946	1946	1946	1946	30
309	20250116	140900	650697115	1946	1946	1946	1946	200
310	20250116	140800	650307915	1948	1948	1948	1948	0
311	20250116	140700	650307915	1948	1945	1948	1945	22
312	20250116	140600	650265072	1944	1944	1944	1944	10
313	20250116	140500	650245632	1945	1945	1945	1945	3
314	20250116	140400	650239797	1946	1946	1946	1946	0
315	20250116	140300	650239797	1946	1946	1946	1946	0
316	20250116	140200	650239797	1946	1947	1947	1946	1694
317	20250116	140100	646942570	1948	1948	1948	1948	10
318	20250116	140000	646923090	1946	1946	1946	1946	0
319	20250116	135900	646923090	1946	1947	1947	1946	677
320	20250116	135800	645605598	1946	1944	1946	1944	1193
321	20250116	135700	643284956	1944	1944	1944	1944	1
322	20250116	135600	643283012	1944	1944	1944	1944	200
323	20250116	135500	642894212	1944	1944	1944	1944	1600
324	20250116	135400	639783812	1943	1943	1943	1943	200
325	20250116	135300	639395212	1943	1943	1943	1943	338
326	20250116	135200	638738478	1943	1942	1943	1942	5
327	20250116	135100	638728764	1942	1942	1942	1942	4500
328	20250116	135000	629989764	1941	1941	1941	1941	4500
329	20250116	134900	621255264	1944	1944	1944	1944	0
330	20250116	134800	621255264	1944	1944	1944	1944	1
331	20250116	134700	621253320	1941	1941	1941	1941	0
332	20250116	134600	621253320	1941	1941	1941	1941	500
333	20250116	134500	620282820	1945	1945	1945	1945	6
334	20250116	134400	620271150	1941	1945	1945	1941	1799
335	20250116	134300	616774783	1945	1941	1945	1941	5502
336	20250116	134200	606095393	1941	1942	1942	1941	796
337	20250116	134100	604550356	1941	1941	1941	1941	0
338	20250116	134000	604550356	1941	1941	1941	1941	0
339	20250116	133900	604550356	1941	1941	1941	1941	7000
340	20250116	133800	590963356	1941	1942	1942	1941	3000
341	20250116	133700	585139675	1946	1946	1946	1946	0
342	20250116	133600	585139675	1946	1946	1946	1946	0
343	20250116	133500	585139675	1946	1946	1946	1946	0
344	20250116	133400	585139675	1946	1946	1946	1946	2
345	20250116	133300	585135783	1946	1946	1946	1946	1
346	20250116	133200	585133837	1941	1941	1941	1941	1000
347	20250116	133100	583192837	1946	1946	1946	1946	4
348	20250116	133000	583185053	1946	1946	1950	1946	9977
349	20250116	132900	563753160	1946	1944	1946	1944	5285
350	20250116	132800	553468826	1943	1940	1943	1940	3665
351	20250116	132700	546348893	1944	1944	1944	1944	0
352	20250116	132600	546348893	1944	1944	1944	1944	0
353	20250116	132500	546348893	1944	1944	1944	1944	0
354	20250116	132400	546348893	1944	1944	1944	1944	1
355	20250116	132300	546346949	1939	1939	1939	1939	0
356	20250116	132200	546346949	1939	1939	1939	1939	1
357	20250116	132100	546345010	1939	1939	1939	1939	492
358	20250116	132000	545391022	1938	1938	1938	1938	0
359	20250116	131900	545391022	1938	1938	1938	1938	0
360	20250116	131800	545391022	1938	1940	1940	1938	2001
361	20250116	131700	541509514	1940	1940	1940	1940	1
362	20250116	131600	541507574	1940	1940	1940	1940	1146
363	20250116	131500	539284334	1940	1940	1940	1940	503
364	20250116	131400	538308514	1940	1940	1940	1940	0
365	20250116	131300	538308514	1940	1940	1940	1940	552
366	20250116	131200	537237634	1940	1940	1940	1940	703
367	20250116	131100	535873814	1944	1944	1944	1944	0
368	20250116	131000	535873814	1944	1939	1944	1939	33
369	20250116	130900	535809822	1944	1944	1944	1944	10
370	20250116	130800	535790382	1944	1944	1944	1944	1
371	20250116	130700	535788438	1938	1938	1938	1938	0
372	20250116	130600	535788438	1938	1945	1945	1938	11
373	20250116	130500	535767050	1946	1946	1946	1946	0
374	20250116	130400	535767050	1946	1946	1946	1938	1236
375	20250116	130300	533371553	1938	1941	1947	1938	5795
376	20250116	130200	522130674	1941	1948	1948	1941	3001
377	20250116	130100	516305111	1945	1945	1945	1945	950
378	20250116	130000	514457361	1945	1945	1945	1945	0
379	20250116	125900	514457361	1945	1948	1948	1945	51
380	20250116	125800	514358163	1941	1941	1941	1941	1000
381	20250116	125700	512417163	1948	1947	1949	1947	308
382	20250116	125600	511817277	1947	1940	1947	1940	606
383	20250116	125500	510640332	1940	1939	1940	1939	266
384	20250116	125400	510124293	1940	1944	1944	1939	2822
385	20250116	125300	504650477	1944	1944	1944	1944	2
386	20250116	125200	504646589	1942	1941	1942	1941	1050
387	20250116	125100	502608519	1945	1944	1945	1944	249
388	20250116	125000	502124285	1941	1941	1941	1941	394
389	20250116	124900	501359531	1942	1942	1942	1942	166
390	20250116	124800	501037159	1942	1945	1945	1942	790
391	20250116	124700	499501929	1945	1942	1945	1942	222
392	20250116	124600	499070343	1942	1944	1944	1942	1176
393	20250116	124500	496785651	1944	1943	1945	1943	231
394	20250116	124400	496336607	1941	1949	1949	1941	1011
395	20250116	124300	494373267	1945	1943	1946	1943	1583
396	20250116	124200	491294641	1942	1945	1952	1942	5638
397	20250116	124100	480314987	1945	1941	1945	1941	1998
398	20250116	124000	476430793	1941	1941	1941	1941	0
399	20250116	123900	476430793	1941	1942	1942	1941	228
400	20250116	123800	475988123	1941	1941	1941	1941	0
401	20250116	123700	475988123	1941	1941	1941	1941	0
402	20250116	123600	475988123	1941	1941	1941	1941	3
403	20250116	123500	475982300	1944	1944	1944	1944	2
404	20250116	123400	475978412	1940	1941	1941	1940	5559
405	20250116	123300	465188428	1944	1944	1944	1944	100
406	20250116	123200	464994028	1944	1944	1944	1944	0
407	20250116	123100	464994028	1944	1944	1944	1944	1
408	20250116	123000	464992084	1947	1947	1947	1947	0
409	20250116	122900	464992084	1947	1947	1947	1947	53
410	20250116	122800	464888893	1947	1942	1947	1940	757
411	20250116	122700	463416694	1941	1941	1941	1941	37
412	20250116	122600	463344877	1940	1942	1942	1940	3172
413	20250116	122500	457189429	1942	1942	1942	1942	1
414	20250116	122400	457187487	1943	1945	1945	1943	152
415	20250116	122300	456892119	1947	1947	1947	1947	0
416	20250116	122200	456892119	1947	1947	1947	1947	25
417	20250116	122100	456843444	1947	1947	1947	1947	2
418	20250116	122000	456839550	1951	1948	1951	1948	436
419	20250116	121900	455989386	1948	1945	1948	1945	643
420	20250116	121800	454737011	1945	1945	1945	1941	1262
421	20250116	121700	452282425	1941	1947	1947	1941	588
422	20250116	121600	451139282	1943	1948	1948	1943	5002
423	20250116	121500	441420387	1948	1948	1948	1948	1
424	20250116	121400	441418439	1949	1949	1949	1949	13
425	20250116	121300	441393102	1949	1951	1951	1949	3
426	20250116	121200	441387252	1941	1951	1951	1941	5869
427	20250116	121100	429967369	1951	1951	1951	1951	681
428	20250116	121000	428638738	1949	1948	1949	1948	741
429	20250116	120900	427195029	1948	1948	1948	1948	900
430	20250116	120800	425441829	1948	1949	1949	1948	989
431	20250116	120700	423514398	1949	1951	1951	1949	1081
432	20250116	120600	421407482	1951	1951	1951	1951	31
433	20250116	120500	421347001	1951	1951	1951	1951	616
434	20250116	120400	420145185	1952	1952	1952	1952	11
435	20250116	120300	420123713	1953	1953	1953	1953	2
436	20250116	120200	420119807	1948	1951	1951	1948	3217
437	20250116	120100	413848418	1951	1952	1952	1951	340
438	20250116	120000	413185052	1951	1953	1953	1951	340
439	20250116	115900	412521409	1953	1954	1955	1953	866
440	20250116	115800	410828552	1956	1955	1956	1954	77
441	20250116	115700	410678066	1956	1951	1958	1951	5364
442	20250116	115600	400189057	1955	1946	1955	1946	3226
443	20250116	115500	393898606	1947	1951	1951	1946	2920
444	20250116	115400	388207313	1954	1949	1955	1949	3634
445	20250116	115300	381112314	1949	1947	1950	1947	7938
446	20250116	115200	365644386	1946	1945	1946	1945	858
447	20250116	115100	363975118	1942	1944	1944	1942	1190
448	20250116	115000	361663426	1945	1945	1945	1945	0
449	20250116	114900	361663426	1945	1946	1946	1945	467
450	20250116	114800	360754911	1946	1946	1946	1946	1
451	20250116	114700	360752965	1946	1946	1946	1946	0
452	20250116	114600	360752965	1946	1946	1946	1946	51
453	20250116	114500	360653719	1946	1946	1946	1946	11
454	20250116	114400	360632313	1946	1944	1946	1944	604
455	20250116	114300	359457569	1943	1943	1943	1943	18916
456	20250116	114200	322703781	1941	1941	1941	1941	0
457	20250116	114100	322703781	1941	1941	1941	1941	0
458	20250116	114000	322703781	1941	1943	1943	1941	449
459	20250116	113900	321832254	1942	1942	1942	1942	1
460	20250116	113800	321830312	1941	1941	1941	1941	536
461	20250116	113700	320789936	1941	1941	1941	1941	0
462	20250116	113600	320789936	1941	1941	1942	1941	806
463	20250116	113500	319225479	1942	1942	1942	1942	40
464	20250116	113400	319147799	1942	1942	1942	1942	0
465	20250116	113300	319147799	1942	1942	1942	1942	2508
466	20250116	113200	314277263	1943	1943	1943	1943	104
467	20250116	113100	314075191	1943	1943	1943	1943	0
468	20250116	113000	314075191	1943	1943	1943	1943	0
469	20250116	112900	314075191	1943	1943	1943	1943	616
470	20250116	112800	312878303	1944	1944	1944	1944	0
471	20250116	112700	312878303	1944	1944	1944	1944	100
472	20250116	112600	312683903	1944	1944	1944	1944	300
473	20250116	112500	312100703	1943	1942	1943	1942	2390
474	20250116	112400	307459128	1942	1942	1942	1942	834
475	20250116	112300	305839500	1942	1942	1942	1942	57
476	20250116	112200	305728806	1942	1942	1942	1942	0
477	20250116	112100	305728806	1942	1942	1942	1942	26
478	20250116	112000	305678314	1942	1942	1942	1942	969
479	20250116	111900	303796516	1942	1942	1942	1942	158
480	20250116	111800	303489680	1942	1942	1942	1942	10
481	20250116	111700	303470260	1941	1941	1941	1941	37
482	20250116	111600	303398443	1941	1941	1941	1941	0
483	20250116	111500	303398443	1941	1941	1941	1941	945
484	20250116	111400	301564198	1941	1941	1941	1941	0
485	20250116	111300	301564198	1941	1941	1941	1941	61
486	20250116	111200	301445797	1941	1941	1941	1941	20
487	20250116	111100	301406977	1942	1942	1942	1942	2942
488	20250116	111000	295693613	1942	1942	1942	1942	1257
489	20250116	110900	293252519	1942	1942	1942	1942	41
490	20250116	110800	293172897	1942	1942	1942	1942	50
491	20250116	110700	293075797	1942	1944	1944	1942	246
492	20250116	110600	292598059	1944	1942	1944	1942	184
493	20250116	110500	292240729	1942	1942	1942	1942	0
494	20250116	110400	292240729	1942	1942	1942	1942	45
495	20250116	110300	292153339	1942	1942	1942	1942	16
496	20250116	110200	292122267	1942	1942	1942	1942	0
497	20250116	110100	292122267	1942	1942	1942	1942	0
498	20250116	110000	292122267	1942	1942	1942	1942	400
499	20250116	105900	291345467	1942	1942	1942	1942	0
500	20250116	105800	291345467	1942	1942	1942	1942	544
501	20250116	105700	290289019	1945	1945	1945	1945	10
502	20250116	105600	290269569	1945	1942	1945	1942	1504
503	20250116	105500	287348789	1945	1942	1945	1942	866
504	20250116	105400	285667014	1942	1942	1942	1942	0
505	20250116	105300	285667014	1942	1941	1942	1940	1689
506	20250116	105200	282389666	1942	1945	1945	1942	673
507	20250116	105100	281082052	1945	1941	1945	1941	193
508	20250116	105000	280707431	1940	1945	1945	1940	17
509	20250116	104900	280674386	1945	1942	1945	1942	103
510	20250116	104800	280474354	1940	1940	1940	1940	0
511	20250116	104700	280474354	1940	1940	1940	1940	0
512	20250116	104600	280474354	1940	1940	1940	1940	400
513	20250116	104500	279698354	1940	1940	1940	1940	0
514	20250116	104400	279698354	1940	1942	1942	1940	691
515	20250116	104300	278357252	1941	1941	1941	1941	71
516	20250116	104200	278219441	1941	1940	1941	1940	677
517	20250116	104100	276905484	1941	1940	1941	1940	102
518	20250116	104000	276707602	1941	1941	1941	1941	0
519	20250116	103900	276707602	1941	1941	1941	1941	1
520	20250116	103800	276705661	1941	1942	1942	1941	449
521	20250116	103700	275833959	1942	1943	1943	1942	1810
522	20250116	103600	272318521	1946	1943	1946	1943	558
523	20250116	103500	271233472	1946	1947	1947	1945	1125
524	20250116	103400	269043912	1947	1944	1947	1944	3181
525	20250116	103300	262852861	1944	1943	1944	1943	1900
526	20250116	103200	259159362	1943	1943	1943	1943	1
527	20250116	103100	259157419	1943	1942	1943	1942	1797
528	20250116	103000	255665849	1943	1943	1943	1943	800
529	20250116	102900	254111449	1943	1943	1943	1943	0
530	20250116	102800	254111449	1943	1943	1943	1943	558
531	20250116	102700	253027255	1942	1942	1942	1942	37
532	20250116	102600	252955401	1942	1941	1942	1941	296
533	20250116	102500	252380854	1941	1939	1941	1938	9185
534	20250116	102400	234553119	1939	1938	1939	1938	1467
535	20250116	102300	231709605	1939	1939	1939	1939	441
536	20250116	102200	230854506	1939	1940	1940	1939	816
537	20250116	102100	229272281	1940	1940	1940	1940	10
538	20250116	102000	229252881	1940	1940	1940	1940	790
539	20250116	101900	227720281	1939	1939	1939	1939	360
540	20250116	101800	227022241	1939	1941	1941	1939	200
541	20250116	101700	226634241	1941	1940	1941	1940	1310
542	20250116	101600	224091532	1940	1939	1940	1939	1184
543	20250116	101500	221794603	1939	1939	1939	1939	101
544	20250116	101400	221598764	1939	1940	1940	1939	592
545	20250116	101300	220450461	1940	1941	1941	1940	963
546	20250116	101200	218581881	1941	1941	1941	1941	350
547	20250116	101100	217902531	1943	1943	1943	1943	103
548	20250116	101000	217702402	1942	1941	1942	1941	546
549	20250116	100900	216642326	1942	1942	1942	1942	280
550	20250116	100800	216098566	1942	1941	1942	1941	719
551	20250116	100700	214702635	1941	1941	1941	1941	131
552	20250116	100600	214448364	1941	1936	1941	1936	3998
553	20250116	100500	206691938	1936	1939	1939	1936	1943
554	20250116	100400	202928716	1939	1938	1939	1938	402
555	20250116	100300	202149638	1938	1938	1938	1938	782
556	20250116	100200	200634122	1938	1939	1940	1938	1314
557	20250116	100100	198086556	1939	1939	1939	1939	340
558	20250116	100000	197427296	1939	1937	1939	1937	271
559	20250116	095900	196901829	1939	1939	1939	1939	52
560	20250116	095800	196801001	1939	1939	1939	1939	15
561	20250116	095700	196771916	1936	1936	1936	1936	96
562	20250116	095600	196586060	1937	1937	1937	1937	390
563	20250116	095500	195830630	1938	1938	1938	1938	0
564	20250116	095400	195830630	1938	1938	1938	1938	959
565	20250116	095300	193972088	1940	1940	1940	1940	0
566	20250116	095200	193972088	1940	1940	1940	1940	761
567	20250116	095100	192495748	1940	1940	1940	1940	1
568	20250116	095000	192493808	1940	1940	1940	1940	37
569	20250116	094900	192422028	1938	1940	1940	1938	288
570	20250116	094800	191863310	1940	1940	1940	1940	0
571	20250116	094700	191863310	1940	1940	1940	1940	190
572	20250116	094600	191494710	1940	1940	1940	1940	0
573	20250116	094500	191494710	1940	1940	1940	1940	2
574	20250116	094400	191490830	1941	1941	1941	1937	989
575	20250116	094300	189571185	1941	1939	1941	1939	2159
576	20250116	094200	185382924	1939	1936	1939	1936	22
577	20250116	094100	185340329	1931	1931	1931	1931	622
578	20250116	094000	184139247	1931	1931	1936	1931	145
579	20250116	093900	183859247	1931	1931	1933	1931	1764
580	20250116	093800	180451861	1931	1933	1933	1931	1600
581	20250116	093700	177360550	1934	1936	1936	1934	1703
582	20250116	093600	174065226	1941	1937	1941	1936	794
583	20250116	093500	172527457	1941	1941	1941	1937	825
584	20250116	093400	170928542	1941	1935	1942	1935	614
585	20250116	093300	169736853	1934	1943	1943	1934	2393
586	20250116	093200	165104336	1938	1944	1944	1938	286
587	20250116	093100	164550046	1938	1938	1938	1937	2072
588	20250116	093000	160534559	1938	1939	1939	1938	368
589	20250116	092900	159821014	1945	1945	1946	1945	49
590	20250116	092800	159725695	1945	1940	1945	1940	874
591	20250116	092700	158027751	1940	1945	1946	1940	2429
592	20250116	092600	153311146	1946	1947	1947	1941	3602
593	20250116	092500	146310342	1947	1938	1949	1938	5556
594	20250116	092400	135530203	1938	1935	1938	1935	1624
595	20250116	092300	132385518	1936	1936	1936	1936	121
596	20250116	092200	132151262	1932	1936	1937	1932	6531
597	20250116	092100	119529533	1936	1936	1937	1936	1022
598	20250116	092000	117550884	1935	1935	1936	1935	611
599	20250116	091900	116368089	1932	1932	1932	1932	253
600	20250116	091800	115879293	1936	1933	1936	1933	201
601	20250116	091700	115490455	1932	1936	1937	1932	758
602	20250116	091600	114023503	1937	1937	1937	1933	881
603	20250116	091500	112319494	1937	1933	1937	1933	4005
604	20250116	091400	104577818	1935	1935	1935	1933	3203
605	20250116	091300	98382461	1935	1935	1936	1935	6743
606	20250116	091200	85334163	1935	1936	1936	1935	1549
607	20250116	091100	82336785	1936	1937	1937	1936	524
608	20250116	091000	81321824	1937	1934	1937	1934	1495
609	20250116	090900	78428264	1933	1927	1933	1927	634
610	20250116	090800	77205674	1929	1927	1929	1927	2822
611	20250116	090700	71765113	1928	1926	1928	1926	3923
612	20250116	090600	64203919	1926	1928	1928	1926	394
613	20250116	090500	63444337	1928	1931	1935	1926	2850
614	20250116	090400	57942290	1930	1929	1935	1929	4420
615	20250116	090300	49397331	1928	1922	1928	1922	17610
616	20250116	090200	15465485	1922	1922	1925	1921	479
617	20250116	090100	14545021	1927	1927	1927	1921	2078
618	20250116	090000	10546715	1927	1928	1928	1920	5296