KissMeData/033230/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191600	613045347	1947	1947	1947	1947	20111
3	20250117	191500	613045347	1947	1947	1947	1947	0
4	20250117	191400	613045347	1947	1947	1947	1947	0
5	20250117	191300	613045347	1947	1947	1947	1947	0
6	20250117	191200	613045347	1947	1947	1947	1947	0
7	20250117	191100	613045347	1947	1947	1947	1947	0
8	20250117	191000	613045347	1947	1947	1947	1947	0
9	20250117	190900	613045347	1947	1947	1947	1947	0
10	20250117	190800	613045347	1947	1947	1947	1947	0
11	20250117	190700	613045347	1947	1947	1947	1947	0
12	20250117	190600	613045347	1947	1947	1947	1947	0
13	20250117	190500	613045347	1947	1947	1947	1947	0
14	20250117	190400	613045347	1947	1947	1947	1947	0
15	20250117	190300	613045347	1947	1947	1947	1947	0
16	20250117	190200	613045347	1947	1947	1947	1947	0
17	20250117	190100	613045347	1947	1947	1947	1947	0
18	20250117	190000	613045347	1947	1947	1947	1947	0
19	20250117	185900	613045347	1947	1947	1947	1947	0
20	20250117	185800	613045347	1947	1947	1947	1947	0
21	20250117	185700	613045347	1947	1947	1947	1947	0
22	20250117	185600	613045347	1947	1947	1947	1947	0
23	20250117	185500	613045347	1947	1947	1947	1947	0
24	20250117	185400	613045347	1947	1947	1947	1947	0
25	20250117	185300	613045347	1947	1947	1947	1947	0
26	20250117	185200	613045347	1947	1947	1947	1947	0
27	20250117	185100	613045347	1947	1947	1947	1947	0
28	20250117	185000	613045347	1947	1947	1947	1947	0
29	20250117	184900	613045347	1947	1947	1947	1947	0
30	20250117	184800	613045347	1947	1947	1947	1947	0
31	20250117	184700	613045347	1947	1947	1947	1947	0
32	20250117	184600	613045347	1947	1947	1947	1947	20111
33	20250117	184500	613045347	1947	1947	1947	1947	0
34	20250117	184400	613045347	1947	1947	1947	1947	0
35	20250117	184300	613045347	1947	1947	1947	1947	0
36	20250117	184200	613045347	1947	1947	1947	1947	0
37	20250117	184100	613045347	1947	1947	1947	1947	0
38	20250117	184000	613045347	1947	1947	1947	1947	0
39	20250117	183900	613045347	1947	1947	1947	1947	0
40	20250117	183800	613045347	1947	1947	1947	1947	0
41	20250117	183700	613045347	1947	1947	1947	1947	0
42	20250117	183600	613045347	1947	1947	1947	1947	0
43	20250117	183500	613045347	1947	1947	1947	1947	0
44	20250117	183400	613045347	1947	1947	1947	1947	0
45	20250117	183300	613045347	1947	1947	1947	1947	0
46	20250117	183200	613045347	1947	1947	1947	1947	0
47	20250117	183100	613045347	1947	1947	1947	1947	0
48	20250117	183000	613045347	1947	1947	1947	1947	0
49	20250117	182900	613045347	1947	1947	1947	1947	0
50	20250117	182800	613045347	1947	1947	1947	1947	0
51	20250117	182700	613045347	1947	1947	1947	1947	0
52	20250117	182600	613045347	1947	1947	1947	1947	0
53	20250117	182500	613045347	1947	1947	1947	1947	0
54	20250117	182400	613045347	1947	1947	1947	1947	0
55	20250117	182300	613045347	1947	1947	1947	1947	0
56	20250117	182200	613045347	1947	1947	1947	1947	0
57	20250117	182100	613045347	1947	1947	1947	1947	0
58	20250117	182000	613045347	1947	1947	1947	1947	0
59	20250117	181900	613045347	1947	1947	1947	1947	0
60	20250117	181800	613045347	1947	1947	1947	1947	0
61	20250117	181700	613045347	1947	1947	1947	1947	0
62	20250117	181600	613045347	1947	1947	1947	1947	20111
63	20250117	181500	613045347	1947	1947	1947	1947	0
64	20250117	181400	613045347	1947	1947	1947	1947	0
65	20250117	181300	613045347	1947	1947	1947	1947	0
66	20250117	181200	613045347	1947	1947	1947	1947	0
67	20250117	181100	613045347	1947	1947	1947	1947	0
68	20250117	181000	613045347	1947	1947	1947	1947	0
69	20250117	180900	613045347	1947	1947	1947	1947	0
70	20250117	180800	613045347	1947	1947	1947	1947	0
71	20250117	180700	613045347	1947	1947	1947	1947	0
72	20250117	180600	613045347	1947	1947	1947	1947	0
73	20250117	180500	613045347	1947	1947	1947	1947	0
74	20250117	180400	613045347	1947	1947	1947	1947	0
75	20250117	180300	613045347	1947	1947	1947	1947	0
76	20250117	180200	613045347	1947	1947	1947	1947	0
77	20250117	180100	613045347	1947	1947	1947	1947	0
78	20250117	180000	613045347	1947	1947	1947	1947	0
79	20250117	175900	613045347	1947	1947	1947	1947	0
80	20250117	175800	613045347	1947	1947	1947	1947	0
81	20250117	175700	613045347	1947	1947	1947	1947	0
82	20250117	175600	613045347	1947	1947	1947	1947	0
83	20250117	175500	613045347	1947	1947	1947	1947	0
84	20250117	175400	613045347	1947	1947	1947	1947	0
85	20250117	175300	613045347	1947	1947	1947	1947	0
86	20250117	175200	613045347	1947	1947	1947	1947	0
87	20250117	175100	613045347	1947	1947	1947	1947	0
88	20250117	175000	613045347	1947	1947	1947	1947	0
89	20250117	174900	613045347	1947	1947	1947	1947	0
90	20250117	174800	613045347	1947	1947	1947	1947	0
91	20250117	174700	613045347	1947	1947	1947	1947	0
92	20250117	174600	613045347	1947	1947	1947	1947	20111
93	20250117	174500	613045347	1947	1947	1947	1947	0
94	20250117	174400	613045347	1947	1947	1947	1947	0
95	20250117	174300	613045347	1947	1947	1947	1947	0
96	20250117	174200	613045347	1947	1947	1947	1947	0
97	20250117	174100	613045347	1947	1947	1947	1947	0
98	20250117	174000	613045347	1947	1947	1947	1947	0
99	20250117	173900	613045347	1947	1947	1947	1947	0
100	20250117	173800	613045347	1947	1947	1947	1947	0
101	20250117	173700	613045347	1947	1947	1947	1947	0
102	20250117	173600	613045347	1947	1947	1947	1947	0
103	20250117	173500	613045347	1947	1947	1947	1947	0
104	20250117	173400	613045347	1947	1947	1947	1947	0
105	20250117	173300	613045347	1947	1947	1947	1947	0
106	20250117	173200	613045347	1947	1947	1947	1947	0
107	20250117	173100	613045347	1947	1947	1947	1947	0
108	20250117	173000	613045347	1947	1947	1947	1947	0
109	20250117	172900	613045347	1947	1947	1947	1947	0
110	20250117	172800	613045347	1947	1947	1947	1947	0
111	20250117	172700	613045347	1947	1947	1947	1947	0
112	20250117	172600	613045347	1947	1947	1947	1947	0
113	20250117	172500	613045347	1947	1947	1947	1947	0
114	20250117	172400	613045347	1947	1947	1947	1947	0
115	20250117	172300	613045347	1947	1947	1947	1947	0
116	20250117	172200	613045347	1947	1947	1947	1947	0
117	20250117	172100	613045347	1947	1947	1947	1947	0
118	20250117	172000	613045347	1947	1947	1947	1947	0
119	20250117	171900	613045347	1947	1947	1947	1947	0
120	20250117	171800	613045347	1947	1947	1947	1947	0
121	20250117	171700	613045347	1947	1947	1947	1947	0
122	20250117	171600	613045347	1947	1947	1947	1947	20111
123	20250117	171500	613045347	1947	1947	1947	1947	0
124	20250117	171400	613045347	1947	1947	1947	1947	0
125	20250117	171300	613045347	1947	1947	1947	1947	0
126	20250117	171200	613045347	1947	1947	1947	1947	0
127	20250117	171100	613045347	1947	1947	1947	1947	0
128	20250117	171000	613045347	1947	1947	1947	1947	0
129	20250117	170900	613045347	1947	1947	1947	1947	0
130	20250117	170800	613045347	1947	1947	1947	1947	0
131	20250117	170700	613045347	1947	1947	1947	1947	0
132	20250117	170600	613045347	1947	1947	1947	1947	0
133	20250117	170500	613045347	1947	1947	1947	1947	0
134	20250117	170400	613045347	1947	1947	1947	1947	0
135	20250117	170300	613045347	1947	1947	1947	1947	0
136	20250117	170200	613045347	1947	1947	1947	1947	0
137	20250117	170100	613045347	1947	1947	1947	1947	0
138	20250117	170000	613045347	1947	1947	1947	1947	0
139	20250117	165900	613045347	1947	1947	1947	1947	0
140	20250117	165800	613045347	1947	1947	1947	1947	0
141	20250117	165700	613045347	1947	1947	1947	1947	0
142	20250117	165600	613045347	1947	1947	1947	1947	0
143	20250117	165500	613045347	1947	1947	1947	1947	0
144	20250117	165400	613045347	1947	1947	1947	1947	0
145	20250117	165300	613045347	1947	1947	1947	1947	0
146	20250117	165200	613045347	1947	1947	1947	1947	0
147	20250117	165100	613045347	1947	1947	1947	1947	0
148	20250117	165000	613045347	1947	1947	1947	1947	0
149	20250117	164900	613045347	1947	1947	1947	1947	0
150	20250117	164800	613045347	1947	1947	1947	1947	0
151	20250117	164700	613045347	1947	1947	1947	1947	0
152	20250117	164600	613045347	1947	1947	1947	1947	20111
153	20250117	164500	613045347	1947	1947	1947	1947	0
154	20250117	164400	613045347	1947	1947	1947	1947	0
155	20250117	164300	613045347	1947	1947	1947	1947	0
156	20250117	164200	613045347	1947	1947	1947	1947	0
157	20250117	164100	613045347	1947	1947	1947	1947	0
158	20250117	164000	613045347	1947	1947	1947	1947	0
159	20250117	163900	613045347	1947	1947	1947	1947	0
160	20250117	163800	613045347	1947	1947	1947	1947	0
161	20250117	163700	613045347	1947	1947	1947	1947	0
162	20250117	163600	613045347	1947	1947	1947	1947	0
163	20250117	163500	613045347	1947	1947	1947	1947	0
164	20250117	163400	613045347	1947	1947	1947	1947	0
165	20250117	163300	613045347	1947	1947	1947	1947	0
166	20250117	163200	613045347	1947	1947	1947	1947	0
167	20250117	163100	613045347	1947	1947	1947	1947	0
168	20250117	163000	613045347	1947	1947	1947	1947	0
169	20250117	162900	613045347	1947	1947	1947	1947	0
170	20250117	162800	613045347	1947	1947	1947	1947	0
171	20250117	162700	613045347	1947	1947	1947	1947	0
172	20250117	162600	613045347	1947	1947	1947	1947	0
173	20250117	162500	613045347	1947	1947	1947	1947	0
174	20250117	162400	613045347	1947	1947	1947	1947	0
175	20250117	162300	613045347	1947	1947	1947	1947	0
176	20250117	162200	613045347	1947	1947	1947	1947	0
177	20250117	162100	613045347	1947	1947	1947	1947	0
178	20250117	162000	613045347	1947	1947	1947	1947	0
179	20250117	161900	613045347	1947	1947	1947	1947	0
180	20250117	161800	613045347	1947	1947	1947	1947	0
181	20250117	161700	613045347	1947	1947	1947	1947	0
182	20250117	161600	613045347	1947	1947	1947	1947	20111
183	20250117	161500	613045347	1947	1947	1947	1947	0
184	20250117	161400	613045347	1947	1947	1947	1947	0
185	20250117	161300	613045347	1947	1947	1947	1947	0
186	20250117	161200	613045347	1947	1947	1947	1947	0
187	20250117	161100	613045347	1947	1947	1947	1947	0
188	20250117	161000	613045347	1947	1947	1947	1947	0
189	20250117	160900	613045347	1947	1947	1947	1947	0
190	20250117	160800	613045347	1947	1947	1947	1947	0
191	20250117	160700	613045347	1947	1947	1947	1947	0
192	20250117	160600	613045347	1947	1947	1947	1947	0
193	20250117	160500	613045347	1947	1947	1947	1947	0
194	20250117	160400	613045347	1947	1947	1947	1947	0
195	20250117	160300	613045347	1947	1947	1947	1947	0
196	20250117	160200	613045347	1947	1947	1947	1947	0
197	20250117	160100	613045347	1947	1947	1947	1947	0
198	20250117	160000	613045347	1947	1947	1947	1947	0
199	20250117	155900	613045347	1947	1947	1947	1947	0
200	20250117	155800	613045347	1947	1947	1947	1947	0
201	20250117	155700	613045347	1947	1947	1947	1947	0
202	20250117	155600	613045347	1947	1947	1947	1947	0
203	20250117	155500	613045347	1947	1947	1947	1947	0
204	20250117	155400	613045347	1947	1947	1947	1947	0
205	20250117	155300	613045347	1947	1947	1947	1947	0
206	20250117	155200	613045347	1947	1947	1947	1947	0
207	20250117	155100	613045347	1947	1947	1947	1947	0
208	20250117	155000	613045347	1947	1947	1947	1947	0
209	20250117	154900	613045347	1947	1947	1947	1947	0
210	20250117	154800	613045347	1947	1947	1947	1947	0
211	20250117	154700	613045347	1947	1947	1947	1947	0
212	20250117	154600	613045347	1947	1947	1947	1947	20111
213	20250117	154500	613045347	1947	1947	1947	1947	0
214	20250117	154400	613045347	1947	1947	1947	1947	0
215	20250117	154300	613045347	1947	1947	1947	1947	0
216	20250117	154200	613045347	1947	1947	1947	1947	0
217	20250117	154100	613045347	1947	1947	1947	1947	0
218	20250117	154000	613045347	1947	1947	1947	1947	0
219	20250117	153900	613045347	1947	1947	1947	1947	0
220	20250117	153800	613045347	1947	1947	1947	1947	0
221	20250117	153700	613045347	1947	1947	1947	1947	0
222	20250117	153600	613045347	1947	1947	1947	1947	0
223	20250117	153500	613045347	1947	1947	1947	1947	0
224	20250117	153400	613045347	1947	1947	1947	1947	0
225	20250117	153300	613045347	1947	1947	1947	1947	0
226	20250117	153200	613045347	1947	1947	1947	1947	0
227	20250117	153100	613045347	1947	1947	1947	1947	0
228	20250117	153000	613045347	1947	1947	1947	1947	20111
229	20250117	152900	573889230	1946	1946	1946	1946	0
230	20250117	152800	573889230	1946	1946	1946	1946	0
231	20250117	152700	573889230	1946	1946	1946	1946	0
232	20250117	152600	573889230	1946	1946	1946	1946	0
233	20250117	152500	573889230	1946	1946	1946	1946	0
234	20250117	152400	573889230	1946	1946	1946	1946	0
235	20250117	152300	573889230	1946	1946	1946	1946	0
236	20250117	152200	573889230	1946	1946	1946	1946	0
237	20250117	152100	573889230	1946	1946	1946	1946	0
238	20250117	152000	573889230	1946	1946	1946	1946	0
239	20250117	151900	573889230	1946	1946	1946	1941	8462
240	20250117	151800	557439481	1946	1946	1946	1946	924
241	20250117	151700	555641377	1946	1947	1947	1946	200
242	20250117	151600	555252077	1945	1944	1945	1941	8796
243	20250117	151500	538162585	1943	1942	1943	1942	575
244	20250117	151400	537045688	1942	1941	1942	1941	4289
245	20250117	151300	528717866	1941	1944	1944	1941	9456
246	20250117	151200	510352620	1942	1942	1945	1942	139
247	20250117	151100	510082679	1944	1944	1944	1944	1
248	20250117	151000	510080735	1945	1944	1945	1944	2598
249	20250117	150900	505027653	1943	1943	1944	1942	7049
250	20250117	150800	491330567	1941	1941	1942	1941	1929
251	20250117	150700	487585222	1942	1943	1943	1942	785
252	20250117	150600	486060644	1943	1944	1944	1943	803
253	20250117	150500	484500412	1943	1944	1944	1943	60
254	20250117	150400	484383822	1944	1944	1944	1944	51
255	20250117	150300	484284678	1943	1943	1943	1943	0
256	20250117	150200	484284678	1943	1945	1945	1943	104
257	20250117	150100	484082408	1945	1948	1949	1945	2497
258	20250117	150000	479220224	1948	1948	1948	1948	500
259	20250117	145900	478246224	1947	1947	1947	1947	640
260	20250117	145800	477000144	1947	1947	1947	1947	41
261	20250117	145700	476920317	1948	1947	1948	1947	11
262	20250117	145600	476898899	1948	1943	1948	1943	2936
263	20250117	145500	471187530	1943	1942	1943	1942	501
264	20250117	145400	470214587	1942	1941	1942	1941	4503
265	20250117	145300	461473764	1941	1941	1941	1941	0
266	20250117	145200	461473764	1941	1941	1941	1941	0
267	20250117	145100	461473764	1941	1940	1941	1940	122
268	20250117	145000	461237075	1940	1940	1940	1940	1007
269	20250117	144900	459283495	1941	1941	1941	1941	30
270	20250117	144800	459225265	1941	1941	1941	1941	3
271	20250117	144700	459219442	1941	1941	1941	1941	300
272	20250117	144600	458637142	1941	1940	1941	1940	89
273	20250117	144500	458464481	1940	1940	1940	1940	2
274	20250117	144400	458460601	1939	1938	1939	1938	1546
275	20250117	144300	455463537	1939	1938	1939	1938	19
276	20250117	144200	455426697	1939	1939	1939	1939	2185
277	20250117	144100	451189982	1940	1940	1940	1940	2001
278	20250117	144000	447308042	1940	1941	1941	1940	12331
279	20250117	143900	423375206	1941	1942	1942	1941	412
280	20250117	143800	422575510	1942	1941	1942	1941	492
281	20250117	143700	421620528	1942	1942	1942	1942	50
282	20250117	143600	421523428	1943	1943	1943	1943	0
283	20250117	143500	421523428	1943	1943	1943	1943	30
284	20250117	143400	421465138	1944	1944	1944	1944	0
285	20250117	143300	421465138	1944	1944	1944	1944	1
286	20250117	143200	421463194	1941	1942	1942	1941	496
287	20250117	143100	420500411	1944	1943	1944	1943	6
288	20250117	143000	420488752	1943	1943	1943	1943	15
289	20250117	142900	420459607	1943	1943	1943	1943	0
290	20250117	142800	420459607	1943	1942	1943	1942	35
291	20250117	142700	420391635	1941	1941	1941	1941	0
292	20250117	142600	420391635	1941	1941	1941	1941	1
293	20250117	142500	420389694	1944	1942	1944	1941	1430
294	20250117	142400	417614040	1944	1942	1944	1941	7
295	20250117	142300	417600441	1941	1941	1941	1941	1
296	20250117	142200	417598500	1942	1942	1942	1942	89
297	20250117	142100	417425662	1944	1942	1944	1942	257
298	20250117	142000	416926566	1942	1942	1942	1942	1
299	20250117	141900	416924624	1945	1942	1945	1942	3
300	20250117	141800	416918793	1945	1942	1945	1942	928
301	20250117	141700	415116612	1946	1944	1946	1942	10
302	20250117	141600	415097166	1942	1945	1947	1942	102
303	20250117	141500	414898777	1945	1945	1945	1945	1
304	20250117	141400	414896832	1946	1942	1946	1942	6
305	20250117	141300	414885176	1942	1941	1950	1941	39
306	20250117	141200	414809184	1950	1945	1950	1941	8067
307	20250117	141100	399136206	1950	1946	1950	1945	819
308	20250117	141000	397542218	1946	1946	1946	1946	1001
309	20250117	140900	395594272	1945	1945	1945	1945	60
310	20250117	140800	395477572	1947	1947	1947	1947	200
311	20250117	140700	395088172	1947	1947	1947	1947	0
312	20250117	140600	395088172	1947	1947	1947	1947	80
313	20250117	140500	394932412	1948	1945	1948	1945	148
314	20250117	140400	394644537	1948	1948	1948	1948	1
315	20250117	140300	394642589	1945	1946	1949	1945	17
316	20250117	140200	394609494	1946	1946	1946	1946	7
317	20250117	140100	394595872	1945	1945	1945	1945	0
318	20250117	140000	394595872	1945	1945	1945	1945	1529
319	20250117	135900	391621967	1946	1947	1951	1946	2476
320	20250117	135800	386801205	1951	1951	1951	1951	1
321	20250117	135700	386799254	1947	1947	1947	1947	515
322	20250117	135600	385796549	1947	1947	1947	1947	100
323	20250117	135500	385601849	1947	1947	1947	1947	0
324	20250117	135400	385601849	1947	1948	1948	1947	409
325	20250117	135300	384805127	1948	1948	1948	1948	101
326	20250117	135200	384608379	1948	1948	1948	1948	50
327	20250117	135100	384510979	1948	1948	1948	1948	1
328	20250117	135000	384509031	1948	1948	1948	1948	316
329	20250117	134900	383893463	1948	1948	1948	1948	1484
330	20250117	134800	381002631	1948	1948	1948	1948	0
331	20250117	134700	381002631	1948	1948	1948	1948	210
332	20250117	134600	380593551	1948	1948	1948	1948	0
333	20250117	134500	380593551	1948	1948	1948	1948	0
334	20250117	134400	380593551	1948	1948	1948	1948	1
335	20250117	134300	380591603	1952	1952	1952	1952	500
336	20250117	134200	379615603	1948	1952	1953	1948	62
337	20250117	134100	379494778	1952	1952	1953	1952	550
338	20250117	134000	378420940	1952	1948	1952	1948	601
339	20250117	133900	377248588	1948	1948	1948	1948	0
340	20250117	133800	377248588	1948	1948	1948	1948	200
341	20250117	133700	376858988	1952	1952	1952	1952	1
342	20250117	133600	376857036	1952	1952	1952	1952	256
343	20250117	133500	376357324	1953	1953	1953	1953	0
344	20250117	133400	376357324	1953	1953	1953	1953	0
345	20250117	133300	376357324	1953	1953	1953	1953	1
346	20250117	133200	376355371	1953	1953	1953	1953	25
347	20250117	133100	376306546	1953	1953	1953	1953	1
348	20250117	133000	376304593	1952	1947	1952	1947	757
349	20250117	132900	374827513	1951	1951	1951	1950	1099
350	20250117	132800	372683413	1947	1947	1947	1947	0
351	20250117	132700	372683413	1947	1947	1947	1947	0
352	20250117	132600	372683413	1947	1945	1947	1945	480
353	20250117	132500	371749133	1945	1945	1945	1945	0
354	20250117	132400	371749133	1945	1947	1947	1945	1001
355	20250117	132300	369800188	1945	1945	1945	1945	1000
356	20250117	132200	367855188	1945	1945	1945	1945	0
357	20250117	132100	367855188	1945	1947	1947	1945	345
358	20250117	132000	367183633	1951	1951	1951	1951	0
359	20250117	131900	367183633	1951	1951	1951	1951	0
360	20250117	131800	367183633	1951	1951	1951	1951	0
361	20250117	131700	367183633	1951	1951	1951	1951	1
362	20250117	131600	367181682	1947	1947	1947	1947	100
363	20250117	131500	366986982	1951	1951	1951	1951	1
364	20250117	131400	366985031	1947	1947	1947	1947	2836
365	20250117	131300	361463339	1947	1945	1947	1945	357
366	20250117	131200	360768756	1945	1947	1947	1945	1004
367	20250117	131100	358815968	1945	1946	1946	1945	3316
368	20250117	131000	352365044	1946	1946	1946	1946	0
369	20250117	130900	352365044	1946	1947	1947	1946	2309
370	20250117	130800	347870593	1947	1947	1947	1947	500
371	20250117	130700	346897093	1952	1952	1952	1952	0
372	20250117	130600	346897093	1952	1952	1952	1952	20
373	20250117	130500	346858053	1952	1951	1952	1951	1557
374	20250117	130400	343819766	1951	1951	1951	1951	2
375	20250117	130300	343815864	1951	1951	1951	1951	0
376	20250117	130200	343815864	1951	1951	1951	1951	0
377	20250117	130100	343815864	1951	1950	1951	1950	2
378	20250117	130000	343811963	1951	1951	1951	1951	1
379	20250117	125900	343810012	1947	1948	1948	1947	250
380	20250117	125800	343323257	1947	1949	1949	1947	2784
381	20250117	125700	337902177	1951	1951	1951	1951	1
382	20250117	125600	337900226	1952	1952	1952	1952	1
383	20250117	125500	337898274	1952	1952	1952	1952	0
384	20250117	125400	337898274	1952	1952	1952	1952	0
385	20250117	125300	337898274	1952	1952	1952	1952	20
386	20250117	125200	337859234	1952	1952	1952	1952	0
387	20250117	125100	337859234	1952	1952	1952	1952	204
388	20250117	125000	337461026	1948	1948	1948	1948	0
389	20250117	124900	337461026	1948	1948	1948	1948	437
390	20250117	124800	336609750	1952	1949	1952	1949	532
391	20250117	124700	335571369	1948	1948	1948	1948	50
392	20250117	124600	335473969	1948	1948	1948	1948	1
393	20250117	124500	335472021	1950	1950	1950	1950	400
394	20250117	124400	334692021	1950	1948	1950	1948	1000
395	20250117	124300	332743026	1947	1947	1947	1947	0
396	20250117	124200	332743026	1947	1948	1948	1947	2
397	20250117	124100	332739131	1948	1948	1948	1948	4
398	20250117	124000	332731339	1948	1948	1948	1948	501
399	20250117	123900	331755391	1949	1949	1949	1949	0
400	20250117	123800	331755391	1949	1952	1952	1949	4532
401	20250117	123700	322920475	1952	1952	1952	1952	2289
402	20250117	123600	318452347	1952	1952	1953	1952	1511
403	20250117	123500	315502874	1953	1953	1953	1953	226
404	20250117	123400	315061496	1955	1955	1955	1955	0
405	20250117	123300	315061496	1955	1955	1955	1955	0
406	20250117	123200	315061496	1955	1957	1957	1955	1753
407	20250117	123100	311634187	1957	1955	1957	1955	1461
408	20250117	123000	308775932	1954	1952	1955	1952	12400
409	20250117	122900	284563297	1952	1952	1952	1952	1475
410	20250117	122800	281684097	1950	1950	1950	1950	0
411	20250117	122700	281684097	1950	1950	1950	1950	0
412	20250117	122600	281684097	1950	1949	1950	1949	1001
413	20250117	122500	279733147	1950	1950	1950	1950	2
414	20250117	122400	279729247	1948	1948	1948	1948	0
415	20250117	122300	279729247	1948	1948	1948	1948	0
416	20250117	122200	279729247	1948	1948	1948	1948	51
417	20250117	122100	279629899	1952	1952	1952	1952	25
418	20250117	122000	279581099	1952	1952	1952	1952	1339
419	20250117	121900	276967371	1951	1947	1951	1947	2967
420	20250117	121800	271183778	1947	1947	1947	1947	186
421	20250117	121700	270821636	1947	1947	1947	1947	5
422	20250117	121600	270811901	1947	1946	1947	1946	200
423	20250117	121500	270422559	1946	1946	1946	1946	1106
424	20250117	121400	268270283	1946	1946	1946	1946	0
425	20250117	121300	268270283	1946	1946	1946	1946	23
426	20250117	121200	268225525	1946	1946	1946	1946	0
427	20250117	121100	268225525	1946	1946	1946	1946	0
428	20250117	121000	268225525	1946	1946	1946	1946	5
429	20250117	120900	268215795	1942	1943	1943	1942	322
430	20250117	120800	267590268	1946	1946	1946	1946	0
431	20250117	120700	267590268	1946	1946	1946	1946	0
432	20250117	120600	267590268	1946	1944	1946	1944	3
433	20250117	120500	267584433	1945	1945	1945	1945	0
434	20250117	120400	267584433	1945	1946	1946	1945	2612
435	20250117	120300	262501486	1946	1946	1946	1946	1
436	20250117	120200	262499540	1942	1942	1942	1942	525
437	20250117	120100	261479990	1942	1942	1942	1942	0
438	20250117	120000	261479990	1942	1942	1942	1942	252
439	20250117	115900	260990606	1942	1942	1942	1942	0
440	20250117	115800	260990606	1942	1942	1942	1942	598
441	20250117	115700	259829290	1946	1946	1946	1946	500
442	20250117	115600	258856290	1941	1941	1941	1941	1
443	20250117	115500	258854349	1941	1946	1946	1941	2611
444	20250117	115400	253786343	1941	1941	1941	1941	208
445	20250117	115300	253382615	1941	1946	1946	1941	1309
446	20250117	115200	250841719	1947	1947	1947	1947	0
447	20250117	115100	250841719	1947	1946	1947	1946	1000
448	20250117	115000	248895709	1946	1946	1946	1946	0
449	20250117	114900	248895709	1946	1945	1946	1945	400
450	20250117	114800	248117469	1945	1945	1945	1945	232
451	20250117	114700	247666229	1940	1940	1940	1940	0
452	20250117	114600	247666229	1940	1940	1940	1940	0
453	20250117	114500	247666229	1940	1940	1940	1940	436
454	20250117	114400	246820389	1945	1945	1945	1945	0
455	20250117	114300	246820389	1945	1945	1945	1945	2
456	20250117	114200	246816499	1945	1945	1945	1945	0
457	20250117	114100	246816499	1945	1945	1945	1945	259
458	20250117	114000	246312744	1945	1945	1945	1945	6
459	20250117	113900	246301074	1945	1945	1945	1945	1
460	20250117	113800	246299129	1940	1940	1945	1940	324
461	20250117	113700	245670564	1940	1940	1940	1940	0
462	20250117	113600	245670564	1940	1940	1940	1940	1
463	20250117	113500	245668624	1940	1942	1942	1940	185
464	20250117	113400	245309684	1946	1946	1946	1946	20
465	20250117	113300	245270764	1947	1941	1947	1941	101
466	20250117	113200	245074717	1947	1947	1947	1947	0
467	20250117	113100	245074717	1947	1947	1947	1947	0
468	20250117	113000	245074717	1947	1941	1947	1941	9
469	20250117	112900	245057242	1940	1944	1944	1940	9562
470	20250117	112800	226484485	1947	1947	1947	1947	1
471	20250117	112700	226482538	1948	1948	1948	1948	0
472	20250117	112600	226482538	1948	1948	1948	1948	0
473	20250117	112500	226482538	1948	1948	1948	1948	0
474	20250117	112400	226482538	1948	1948	1948	1948	0
475	20250117	112300	226482538	1948	1948	1948	1948	1
476	20250117	112200	226480590	1947	1946	1947	1946	3100
477	20250117	112100	220445024	1946	1946	1946	1946	1041
478	20250117	112000	218419238	1947	1947	1947	1947	0
479	20250117	111900	218419238	1947	1947	1947	1947	10
480	20250117	111800	218399768	1948	1948	1948	1948	0
481	20250117	111700	218399768	1948	1948	1948	1948	10
482	20250117	111600	218380288	1948	1948	1948	1948	0
483	20250117	111500	218380288	1948	1948	1948	1948	0
484	20250117	111400	218380288	1948	1944	1948	1944	351
485	20250117	111300	217697432	1944	1944	1944	1944	0
486	20250117	111200	217697432	1944	1944	1944	1944	0
487	20250117	111100	217697432	1944	1944	1944	1944	1
488	20250117	111000	217695488	1941	1941	1941	1941	0
489	20250117	110900	217695488	1941	1941	1941	1941	10
490	20250117	110800	217676078	1944	1944	1944	1944	0
491	20250117	110700	217676078	1944	1944	1944	1944	0
492	20250117	110600	217676078	1944	1944	1944	1944	0
493	20250117	110500	217676078	1944	1943	1944	1943	40
494	20250117	110400	217598319	1944	1944	1944	1944	0
495	20250117	110300	217598319	1944	1944	1944	1944	0
496	20250117	110200	217598319	1944	1944	1944	1944	3
497	20250117	110100	217592487	1944	1944	1944	1944	55
498	20250117	110000	217485567	1944	1946	1946	1944	530
499	20250117	105900	216455187	1946	1946	1946	1946	0
500	20250117	105800	216455187	1946	1946	1946	1946	1
501	20250117	105700	216453241	1947	1947	1947	1947	10
502	20250117	105600	216433771	1947	1941	1947	1941	338
503	20250117	105500	215776790	1941	1941	1941	1941	213
504	20250117	105400	215363357	1944	1944	1944	1944	0
505	20250117	105300	215363357	1944	1944	1944	1944	22
506	20250117	105200	215320589	1944	1944	1944	1943	100
507	20250117	105100	215126234	1943	1942	1943	1942	448
508	20250117	105000	214256040	1943	1943	1943	1943	262
509	20250117	104900	213746974	1943	1942	1943	1942	2998
510	20250117	104800	207922248	1942	1942	1942	1942	0
511	20250117	104700	207922248	1942	1942	1942	1942	1
512	20250117	104600	207920306	1939	1941	1941	1939	1016
513	20250117	104500	205948282	1942	1940	1942	1940	1765
514	20250117	104400	202523180	1940	1942	1942	1940	339
515	20250117	104300	201865416	1940	1942	1942	1940	6
516	20250117	104200	201853774	1942	1942	1943	1942	2009
517	20250117	104100	197952286	1942	1942	1942	1941	102
518	20250117	104000	197754302	1940	1942	1942	1940	2
519	20250117	103900	197750420	1942	1942	1942	1939	579
520	20250117	103800	196627723	1943	1943	1943	1943	0
521	20250117	103700	196627723	1943	1941	1943	1941	2575
522	20250117	103600	191627122	1942	1942	1942	1942	1
523	20250117	103500	191625180	1939	1939	1939	1939	11
524	20250117	103400	191603851	1943	1939	1943	1939	3423
525	20250117	103300	184964499	1940	1939	1940	1938	98
526	20250117	103200	184774556	1939	1939	1939	1939	100
527	20250117	103100	184580656	1939	1939	1939	1939	100
528	20250117	103000	184386756	1941	1941	1941	1941	0
529	20250117	102900	184386756	1941	1941	1941	1941	0
530	20250117	102800	184386756	1941	1940	1941	1940	100
531	20250117	102700	184192755	1940	1940	1940	1940	0
532	20250117	102600	184192755	1940	1940	1940	1940	0
533	20250117	102500	184192755	1940	1938	1940	1938	2073
534	20250117	102400	180175279	1938	1938	1938	1938	3678
535	20250117	102300	173047315	1938	1938	1938	1938	0
536	20250117	102200	173047315	1938	1939	1939	1938	1200
537	20250117	102100	170721430	1939	1939	1939	1939	221
538	20250117	102000	170292911	1939	1939	1939	1939	902
539	20250117	101900	168543933	1938	1938	1938	1938	772
540	20250117	101800	167047797	1938	1938	1941	1938	309
541	20250117	101700	166448754	1941	1941	1941	1941	0
542	20250117	101600	166448754	1941	1941	1941	1941	1
543	20250117	101500	166446813	1941	1941	1941	1941	50
544	20250117	101400	166349763	1941	1936	1941	1936	4
545	20250117	101300	166342008	1938	1938	1938	1938	1772
546	20250117	101200	162907872	1941	1941	1941	1941	2
547	20250117	101100	162903990	1939	1939	1939	1939	1699
548	20250117	101000	159609629	1940	1940	1940	1940	0
549	20250117	100900	159609629	1940	1939	1940	1939	893
550	20250117	100800	157877802	1937	1939	1939	1937	533
551	20250117	100700	156845377	1941	1941	1941	1941	0
552	20250117	100600	156845377	1941	1941	1941	1941	1
553	20250117	100500	156843436	1941	1940	1941	1940	21
554	20250117	100400	156802695	1941	1941	1941	1941	1
555	20250117	100300	156800754	1935	1941	1941	1935	4093
556	20250117	100200	148879144	1941	1941	1941	1941	1
557	20250117	100100	148877203	1936	1936	1936	1936	333
558	20250117	100000	148232515	1936	1937	1937	1936	1000
559	20250117	095900	146296379	1936	1936	1936	1936	0
560	20250117	095800	146296379	1936	1936	1936	1936	109
561	20250117	095700	146085355	1940	1936	1940	1936	1606
562	20250117	095600	142971111	1937	1938	1938	1937	2854
563	20250117	095500	137441512	1942	1942	1942	1942	10
564	20250117	095400	137422092	1942	1942	1942	1938	105
565	20250117	095300	137218594	1938	1938	1942	1938	502
566	20250117	095200	136245714	1942	1942	1942	1942	100
567	20250117	095100	136051514	1943	1943	1943	1943	100
568	20250117	095000	135857214	1937	1937	1937	1937	0
569	20250117	094900	135857214	1937	1937	1937	1937	10
570	20250117	094800	135837844	1937	1943	1943	1937	2
571	20250117	094700	135833964	1938	1938	1938	1938	765
572	20250117	094600	134351394	1937	1941	1943	1937	154
573	20250117	094500	134052528	1941	1941	1941	1941	2
574	20250117	094400	134048646	1941	1934	1941	1934	119
575	20250117	094300	133818137	1934	1936	1936	1933	6491
576	20250117	094200	121262048	1936	1938	1938	1936	1662
577	20250117	094100	118042565	1938	1938	1938	1938	450
578	20250117	094000	117170465	1938	1938	1938	1938	35
579	20250117	093900	117102635	1938	1938	1938	1938	255
580	20250117	093800	116608445	1944	1943	1944	1943	282
581	20250117	093700	116060257	1944	1944	1944	1944	34
582	20250117	093600	115994161	1947	1947	1947	1947	0
583	20250117	093500	115994161	1947	1938	1947	1936	2477
584	20250117	093400	111198166	1947	1947	1947	1947	0
585	20250117	093300	111198166	1947	1947	1947	1947	3
586	20250117	093200	111192325	1936	1938	1938	1936	5043
587	20250117	093100	101424632	1942	1943	1943	1942	4100
588	20250117	093000	93462332	1949	1949	1949	1937	4502
589	20250117	092900	84741418	1945	1945	1950	1937	5066
590	20250117	092800	74919142	1945	1945	1945	1945	1
591	20250117	092700	74917197	1945	1939	1945	1939	74
592	20250117	092600	74773390	1939	1939	1939	1939	0
593	20250117	092500	74773390	1939	1945	1945	1938	5405
594	20250117	092400	64286339	1945	1947	1947	1945	340
595	20250117	092300	63624870	1946	1946	1946	1946	0
596	20250117	092200	63624870	1946	1947	1947	1946	1300
597	20250117	092100	61094920	1949	1949	1949	1949	5
598	20250117	092000	61085175	1949	1951	1951	1949	254
599	20250117	091900	60590127	1951	1949	1952	1949	4994
600	20250117	091800	50846866	1945	1945	1947	1945	1041
601	20250117	091700	48821121	1946	1946	1946	1946	109
602	20250117	091600	48609007	1945	1946	1946	1945	106
603	20250117	091500	48402732	1952	1952	1952	1952	1
604	20250117	091400	48400780	1953	1940	1953	1940	504
605	20250117	091300	47422968	1941	1941	1941	1941	1442
606	20250117	091200	44624046	1941	1951	1951	1941	512
607	20250117	091100	43625144	1954	1954	1954	1940	1662
608	20250117	091000	40390012	1959	1940	1959	1940	2299
609	20250117	090900	35902013	1940	1935	1940	1935	102
610	20250117	090800	35704593	1938	1933	1938	1933	997
611	20250117	090700	33773600	1933	1934	1934	1933	2061
612	20250117	090600	29789587	1933	1934	1934	1933	1867
613	20250117	090500	26179175	1934	1938	1938	1934	1021
614	20250117	090400	24204216	1935	1935	1935	1935	100
615	20250117	090300	24010716	1938	1938	1938	1938	1
616	20250117	090200	24008778	1938	1933	1938	1932	1614
617	20250117	090100	20888916	1934	1940	1940	1934	3746
618	20250117	090000	13627593	1940	1950	1950	1940	6895