KissMeData/033230/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	191600	916471404	1928	1928	1928	1928	15775
3	20250120	191500	916471404	1928	1928	1928	1928	0
4	20250120	191400	916471404	1928	1928	1928	1928	0
5	20250120	191300	916471404	1928	1928	1928	1928	0
6	20250120	191200	916471404	1928	1928	1928	1928	0
7	20250120	191100	916471404	1928	1928	1928	1928	0
8	20250120	191000	916471404	1928	1928	1928	1928	0
9	20250120	190900	916471404	1928	1928	1928	1928	0
10	20250120	190800	916471404	1928	1928	1928	1928	0
11	20250120	190700	916471404	1928	1928	1928	1928	0
12	20250120	190600	916471404	1928	1928	1928	1928	0
13	20250120	190500	916471404	1928	1928	1928	1928	0
14	20250120	190400	916471404	1928	1928	1928	1928	0
15	20250120	190300	916471404	1928	1928	1928	1928	0
16	20250120	190200	916471404	1928	1928	1928	1928	0
17	20250120	190100	916471404	1928	1928	1928	1928	0
18	20250120	190000	916471404	1928	1928	1928	1928	0
19	20250120	185900	916471404	1928	1928	1928	1928	0
20	20250120	185800	916471404	1928	1928	1928	1928	0
21	20250120	185700	916471404	1928	1928	1928	1928	0
22	20250120	185600	916471404	1928	1928	1928	1928	0
23	20250120	185500	916471404	1928	1928	1928	1928	0
24	20250120	185400	916471404	1928	1928	1928	1928	0
25	20250120	185300	916471404	1928	1928	1928	1928	0
26	20250120	185200	916471404	1928	1928	1928	1928	0
27	20250120	185100	916471404	1928	1928	1928	1928	0
28	20250120	185000	916471404	1928	1928	1928	1928	0
29	20250120	184900	916471404	1928	1928	1928	1928	0
30	20250120	184800	916471404	1928	1928	1928	1928	0
31	20250120	184700	916471404	1928	1928	1928	1928	0
32	20250120	184600	916471404	1928	1928	1928	1928	15775
33	20250120	184500	916471404	1928	1928	1928	1928	0
34	20250120	184400	916471404	1928	1928	1928	1928	0
35	20250120	184300	916471404	1928	1928	1928	1928	0
36	20250120	184200	916471404	1928	1928	1928	1928	0
37	20250120	184100	916471404	1928	1928	1928	1928	0
38	20250120	184000	916471404	1928	1928	1928	1928	0
39	20250120	183900	916471404	1928	1928	1928	1928	0
40	20250120	183800	916471404	1928	1928	1928	1928	0
41	20250120	183700	916471404	1928	1928	1928	1928	0
42	20250120	183600	916471404	1928	1928	1928	1928	0
43	20250120	183500	916471404	1928	1928	1928	1928	0
44	20250120	183400	916471404	1928	1928	1928	1928	0
45	20250120	183300	916471404	1928	1928	1928	1928	0
46	20250120	183200	916471404	1928	1928	1928	1928	0
47	20250120	183100	916471404	1928	1928	1928	1928	0
48	20250120	183000	916471404	1928	1928	1928	1928	0
49	20250120	182900	916471404	1928	1928	1928	1928	0
50	20250120	182800	916471404	1928	1928	1928	1928	0
51	20250120	182700	916471404	1928	1928	1928	1928	0
52	20250120	182600	916471404	1928	1928	1928	1928	0
53	20250120	182500	916471404	1928	1928	1928	1928	0
54	20250120	182400	916471404	1928	1928	1928	1928	0
55	20250120	182300	916471404	1928	1928	1928	1928	0
56	20250120	182200	916471404	1928	1928	1928	1928	0
57	20250120	182100	916471404	1928	1928	1928	1928	0
58	20250120	182000	916471404	1928	1928	1928	1928	0
59	20250120	181900	916471404	1928	1928	1928	1928	0
60	20250120	181800	916471404	1928	1928	1928	1928	0
61	20250120	181700	916471404	1928	1928	1928	1928	0
62	20250120	181600	916471404	1928	1928	1928	1928	15775
63	20250120	181500	916471404	1928	1928	1928	1928	0
64	20250120	181400	916471404	1928	1928	1928	1928	0
65	20250120	181300	916471404	1928	1928	1928	1928	0
66	20250120	181200	916471404	1928	1928	1928	1928	0
67	20250120	181100	916471404	1928	1928	1928	1928	0
68	20250120	181000	916471404	1928	1928	1928	1928	0
69	20250120	180900	916471404	1928	1928	1928	1928	0
70	20250120	180800	916471404	1928	1928	1928	1928	0
71	20250120	180700	916471404	1928	1928	1928	1928	0
72	20250120	180600	916471404	1928	1928	1928	1928	0
73	20250120	180500	916471404	1928	1928	1928	1928	0
74	20250120	180400	916471404	1928	1928	1928	1928	0
75	20250120	180300	916471404	1928	1928	1928	1928	0
76	20250120	180200	916471404	1928	1928	1928	1928	0
77	20250120	180100	916471404	1928	1928	1928	1928	0
78	20250120	180000	916471404	1928	1928	1928	1928	0
79	20250120	175900	916471404	1928	1928	1928	1928	0
80	20250120	175800	916471404	1928	1928	1928	1928	0
81	20250120	175700	916471404	1928	1928	1928	1928	0
82	20250120	175600	916471404	1928	1928	1928	1928	0
83	20250120	175500	916471404	1928	1928	1928	1928	0
84	20250120	175400	916471404	1928	1928	1928	1928	0
85	20250120	175300	916471404	1928	1928	1928	1928	0
86	20250120	175200	916471404	1928	1928	1928	1928	0
87	20250120	175100	916471404	1928	1928	1928	1928	0
88	20250120	175000	916471404	1928	1928	1928	1928	0
89	20250120	174900	916471404	1928	1928	1928	1928	0
90	20250120	174800	916471404	1928	1928	1928	1928	0
91	20250120	174700	916471404	1928	1928	1928	1928	0
92	20250120	174600	916471404	1928	1928	1928	1928	15775
93	20250120	174500	916471404	1928	1928	1928	1928	0
94	20250120	174400	916471404	1928	1928	1928	1928	0
95	20250120	174300	916471404	1928	1928	1928	1928	0
96	20250120	174200	916471404	1928	1928	1928	1928	0
97	20250120	174100	916471404	1928	1928	1928	1928	0
98	20250120	174000	916471404	1928	1928	1928	1928	0
99	20250120	173900	916471404	1928	1928	1928	1928	0
100	20250120	173800	916471404	1928	1928	1928	1928	0
101	20250120	173700	916471404	1928	1928	1928	1928	0
102	20250120	173600	916471404	1928	1928	1928	1928	0
103	20250120	173500	916471404	1928	1928	1928	1928	0
104	20250120	173400	916471404	1928	1928	1928	1928	0
105	20250120	173300	916471404	1928	1928	1928	1928	0
106	20250120	173200	916471404	1928	1928	1928	1928	0
107	20250120	173100	916471404	1928	1928	1928	1928	0
108	20250120	173000	916471404	1928	1928	1928	1928	0
109	20250120	172900	916471404	1928	1928	1928	1928	0
110	20250120	172800	916471404	1928	1928	1928	1928	0
111	20250120	172700	916471404	1928	1928	1928	1928	0
112	20250120	172600	916471404	1928	1928	1928	1928	0
113	20250120	172500	916471404	1928	1928	1928	1928	0
114	20250120	172400	916471404	1928	1928	1928	1928	0
115	20250120	172300	916471404	1928	1928	1928	1928	0
116	20250120	172200	916471404	1928	1928	1928	1928	0
117	20250120	172100	916471404	1928	1928	1928	1928	0
118	20250120	172000	916471404	1928	1928	1928	1928	0
119	20250120	171900	916471404	1928	1928	1928	1928	0
120	20250120	171800	916471404	1928	1928	1928	1928	0
121	20250120	171700	916471404	1928	1928	1928	1928	0
122	20250120	171600	916471404	1928	1928	1928	1928	15775
123	20250120	171500	916471404	1928	1928	1928	1928	0
124	20250120	171400	916471404	1928	1928	1928	1928	0
125	20250120	171300	916471404	1928	1928	1928	1928	0
126	20250120	171200	916471404	1928	1928	1928	1928	0
127	20250120	171100	916471404	1928	1928	1928	1928	0
128	20250120	171000	916471404	1928	1928	1928	1928	0
129	20250120	170900	916471404	1928	1928	1928	1928	0
130	20250120	170800	916471404	1928	1928	1928	1928	0
131	20250120	170700	916471404	1928	1928	1928	1928	0
132	20250120	170600	916471404	1928	1928	1928	1928	0
133	20250120	170500	916471404	1928	1928	1928	1928	0
134	20250120	170400	916471404	1928	1928	1928	1928	0
135	20250120	170300	916471404	1928	1928	1928	1928	0
136	20250120	170200	916471404	1928	1928	1928	1928	0
137	20250120	170100	916471404	1928	1928	1928	1928	0
138	20250120	170000	916471404	1928	1928	1928	1928	0
139	20250120	165900	916471404	1928	1928	1928	1928	0
140	20250120	165800	916471404	1928	1928	1928	1928	0
141	20250120	165700	916471404	1928	1928	1928	1928	0
142	20250120	165600	916471404	1928	1928	1928	1928	0
143	20250120	165500	916471404	1928	1928	1928	1928	0
144	20250120	165400	916471404	1928	1928	1928	1928	0
145	20250120	165300	916471404	1928	1928	1928	1928	0
146	20250120	165200	916471404	1928	1928	1928	1928	0
147	20250120	165100	916471404	1928	1928	1928	1928	0
148	20250120	165000	916471404	1928	1928	1928	1928	0
149	20250120	164900	916471404	1928	1928	1928	1928	0
150	20250120	164800	916471404	1928	1928	1928	1928	0
151	20250120	164700	916471404	1928	1928	1928	1928	0
152	20250120	164600	916471404	1928	1928	1928	1928	15775
153	20250120	164500	916471404	1928	1928	1928	1928	0
154	20250120	164400	916471404	1928	1928	1928	1928	0
155	20250120	164300	916471404	1928	1928	1928	1928	0
156	20250120	164200	916471404	1928	1928	1928	1928	0
157	20250120	164100	916471404	1928	1928	1928	1928	0
158	20250120	164000	916471404	1928	1928	1928	1928	0
159	20250120	163900	916471404	1928	1928	1928	1928	0
160	20250120	163800	916471404	1928	1928	1928	1928	0
161	20250120	163700	916471404	1928	1928	1928	1928	0
162	20250120	163600	916471404	1928	1928	1928	1928	0
163	20250120	163500	916471404	1928	1928	1928	1928	0
164	20250120	163400	916471404	1928	1928	1928	1928	0
165	20250120	163300	916471404	1928	1928	1928	1928	0
166	20250120	163200	916471404	1928	1928	1928	1928	0
167	20250120	163100	916471404	1928	1928	1928	1928	0
168	20250120	163000	916471404	1928	1928	1928	1928	0
169	20250120	162900	916471404	1928	1928	1928	1928	0
170	20250120	162800	916471404	1928	1928	1928	1928	0
171	20250120	162700	916471404	1928	1928	1928	1928	0
172	20250120	162600	916471404	1928	1928	1928	1928	0
173	20250120	162500	916471404	1928	1928	1928	1928	0
174	20250120	162400	916471404	1928	1928	1928	1928	0
175	20250120	162300	916471404	1928	1928	1928	1928	0
176	20250120	162200	916471404	1928	1928	1928	1928	0
177	20250120	162100	916471404	1928	1928	1928	1928	0
178	20250120	162000	916471404	1928	1928	1928	1928	0
179	20250120	161900	916471404	1928	1928	1928	1928	0
180	20250120	161800	916471404	1928	1928	1928	1928	0
181	20250120	161700	916471404	1928	1928	1928	1928	0
182	20250120	161600	916471404	1928	1928	1928	1928	15775
183	20250120	161500	916471404	1928	1928	1928	1928	0
184	20250120	161400	916471404	1928	1928	1928	1928	0
185	20250120	161300	916471404	1928	1928	1928	1928	0
186	20250120	161200	916471404	1928	1928	1928	1928	0
187	20250120	161100	916471404	1928	1928	1928	1928	0
188	20250120	161000	916471404	1928	1928	1928	1928	0
189	20250120	160900	916471404	1928	1928	1928	1928	0
190	20250120	160800	916471404	1928	1928	1928	1928	0
191	20250120	160700	916471404	1928	1928	1928	1928	0
192	20250120	160600	916471404	1928	1928	1928	1928	0
193	20250120	160500	916471404	1928	1928	1928	1928	0
194	20250120	160400	916471404	1928	1928	1928	1928	0
195	20250120	160300	916471404	1928	1928	1928	1928	0
196	20250120	160200	916471404	1928	1928	1928	1928	0
197	20250120	160100	916471404	1928	1928	1928	1928	0
198	20250120	160000	916471404	1928	1928	1928	1928	0
199	20250120	155900	916471404	1928	1928	1928	1928	0
200	20250120	155800	916471404	1928	1928	1928	1928	0
201	20250120	155700	916471404	1928	1928	1928	1928	0
202	20250120	155600	916471404	1928	1928	1928	1928	0
203	20250120	155500	916471404	1928	1928	1928	1928	0
204	20250120	155400	916471404	1928	1928	1928	1928	0
205	20250120	155300	916471404	1928	1928	1928	1928	0
206	20250120	155200	916471404	1928	1928	1928	1928	0
207	20250120	155100	916471404	1928	1928	1928	1928	0
208	20250120	155000	916471404	1928	1928	1928	1928	0
209	20250120	154900	916471404	1928	1928	1928	1928	0
210	20250120	154800	916471404	1928	1928	1928	1928	0
211	20250120	154700	916471404	1928	1928	1928	1928	0
212	20250120	154600	916471404	1928	1928	1928	1928	15775
213	20250120	154500	916471404	1928	1928	1928	1928	0
214	20250120	154400	916471404	1928	1928	1928	1928	0
215	20250120	154300	916471404	1928	1928	1928	1928	0
216	20250120	154200	916471404	1928	1928	1928	1928	0
217	20250120	154100	916471404	1928	1928	1928	1928	0
218	20250120	154000	916471404	1928	1928	1928	1928	0
219	20250120	153900	916471404	1928	1928	1928	1928	0
220	20250120	153800	916471404	1928	1928	1928	1928	0
221	20250120	153700	916471404	1928	1928	1928	1928	0
222	20250120	153600	916471404	1928	1928	1928	1928	0
223	20250120	153500	916471404	1928	1928	1928	1928	0
224	20250120	153400	916471404	1928	1928	1928	1928	0
225	20250120	153300	916471404	1928	1928	1928	1928	0
226	20250120	153200	916471404	1928	1928	1928	1928	0
227	20250120	153100	916471404	1928	1928	1928	1928	0
228	20250120	153000	916471404	1928	1928	1928	1928	15775
229	20250120	152900	886057204	1929	1929	1929	1929	0
230	20250120	152800	886057204	1929	1929	1929	1929	0
231	20250120	152700	886057204	1929	1929	1929	1929	0
232	20250120	152600	886057204	1929	1929	1929	1929	0
233	20250120	152500	886057204	1929	1929	1929	1929	0
234	20250120	152400	886057204	1929	1929	1929	1929	0
235	20250120	152300	886057204	1929	1929	1929	1929	0
236	20250120	152200	886057204	1929	1929	1929	1929	0
237	20250120	152100	886057204	1929	1929	1929	1929	0
238	20250120	152000	886057204	1929	1929	1929	1929	0
239	20250120	151900	886057204	1929	1929	1932	1927	8519
240	20250120	151800	869630182	1929	1932	1932	1929	1757
241	20250120	151700	866239497	1930	1930	1930	1930	500
242	20250120	151600	865274497	1929	1933	1934	1929	3795
243	20250120	151500	857950012	1930	1931	1931	1930	100
244	20250120	151400	857756982	1934	1936	1936	1930	102
245	20250120	151300	857560102	1929	1929	1929	1929	500
246	20250120	151200	856595602	1937	1930	1937	1929	3759
247	20250120	151100	849344472	1930	1930	1936	1930	685
248	20250120	151000	848018564	1937	1938	1938	1937	650
249	20250120	150900	846759364	1929	1929	1929	1929	289
250	20250120	150800	846201883	1938	1938	1938	1938	0
251	20250120	150700	846201883	1938	1938	1938	1938	1
252	20250120	150600	846199945	1929	1933	1933	1929	26155
253	20250120	150500	795712124	1933	1933	1933	1933	0
254	20250120	150400	795712124	1933	1933	1934	1933	367
255	20250120	150300	795002683	1933	1933	1933	1933	750
256	20250120	150200	793552933	1932	1937	1942	1931	19450
257	20250120	150100	755932927	1942	1942	1942	1942	3
258	20250120	150000	755927101	1942	1942	1942	1942	1
259	20250120	145900	755925159	1942	1939	1942	1936	351
260	20250120	145800	755245183	1939	1944	1944	1939	1154
261	20250120	145700	753005684	1945	1945	1945	1945	1
262	20250120	145600	753003739	1942	1945	1945	1942	52
263	20250120	145500	752902749	1946	1946	1946	1946	0
264	20250120	145400	752902749	1946	1946	1946	1946	0
265	20250120	145300	752902749	1946	1944	1946	1944	178
266	20250120	145200	752556715	1946	1945	1946	1945	53
267	20250120	145100	752453629	1945	1946	1947	1945	370
268	20250120	145000	751733886	1946	1944	1946	1944	1470
269	20250120	144900	748874184	1944	1944	1944	1944	11
270	20250120	144800	748852800	1944	1943	1944	1943	28
271	20250120	144700	748798395	1943	1944	1944	1943	248
272	20250120	144600	748316385	1943	1943	1943	1943	99
273	20250120	144500	748124028	1943	1943	1943	1943	1
274	20250120	144400	748122085	1942	1942	1942	1942	2
275	20250120	144300	748118201	1941	1941	1941	1941	1
276	20250120	144200	748116260	1941	1941	1941	1941	0
277	20250120	144100	748116260	1941	1941	1944	1941	12
278	20250120	144000	748092965	1941	1943	1943	1941	110
279	20250120	143900	747879255	1943	1943	1943	1943	45
280	20250120	143800	747791820	1943	1942	1943	1942	1100
281	20250120	143700	745654570	1944	1944	1944	1944	0
282	20250120	143600	745654570	1944	1940	1944	1940	5
283	20250120	143500	745644860	1938	1938	1938	1938	955
284	20250120	143400	743794070	1936	1936	1936	1936	481
285	20250120	143300	742862854	1938	1938	1938	1938	0
286	20250120	143200	742862854	1938	1938	1938	1938	50
287	20250120	143100	742765954	1938	1937	1938	1937	8
288	20250120	143000	742750451	1939	1938	1939	1938	600
289	20250120	142900	741587551	1938	1938	1938	1938	4
290	20250120	142800	741579799	1938	1938	1938	1934	6931
291	20250120	142700	728173948	1938	1938	1938	1938	66
292	20250120	142600	728046040	1938	1938	1938	1938	1
293	20250120	142500	728044102	1937	1937	1937	1937	674
294	20250120	142400	726738564	1937	1934	1937	1934	2001
295	20250120	142300	722868626	1934	1938	1938	1934	1198
296	20250120	142200	720551690	1934	1935	1935	1934	307
297	20250120	142100	719957940	1938	1938	1938	1938	0
298	20250120	142000	719957940	1938	1938	1938	1938	0
299	20250120	141900	719957940	1938	1935	1938	1934	115
300	20250120	141800	719735509	1934	1935	1935	1934	100
301	20250120	141700	719542107	1939	1940	1940	1935	187
302	20250120	141600	719180253	1934	1936	1937	1934	8451
303	20250120	141500	702835450	1940	1940	1940	1940	0
304	20250120	141400	702835450	1940	1940	1940	1940	0
305	20250120	141300	702835450	1940	1936	1940	1935	2000
306	20250120	141200	698965444	1935	1936	1936	1935	95
307	20250120	141100	698781618	1941	1941	1941	1941	0
308	20250120	141000	698781618	1941	1941	1941	1941	0
309	20250120	140900	698781618	1941	1935	1941	1934	524
310	20250120	140800	697768186	1935	1938	1944	1935	2924
311	20250120	140700	692108760	1938	1940	1945	1938	2438
312	20250120	140600	687381598	1943	1942	1943	1942	140
313	20250120	140500	687109713	1942	1942	1942	1942	1
314	20250120	140400	687107771	1944	1944	1944	1944	201
315	20250120	140300	686717027	1944	1943	1944	1943	221
316	20250120	140200	686287619	1943	1936	1943	1936	601
317	20250120	140100	685121455	1941	1941	1941	1941	1
318	20250120	140000	685119514	1940	1940	1940	1940	25
319	20250120	135900	685071014	1940	1936	1940	1936	209
320	20250120	135800	684666386	1942	1942	1942	1942	0
321	20250120	135700	684666386	1942	1942	1942	1942	7
322	20250120	135600	684652792	1942	1942	1942	1942	0
323	20250120	135500	684652792	1942	1936	1942	1934	5111
324	20250120	135400	674765104	1943	1940	1943	1940	500
325	20250120	135300	673794372	1941	1940	1941	1940	15
326	20250120	135200	673765267	1943	1943	1943	1943	1
327	20250120	135100	673763324	1944	1936	1944	1935	1991
328	20250120	135000	669910020	1936	1936	1936	1936	280
329	20250120	134900	669367940	1936	1944	1944	1936	12
330	20250120	134800	669344630	1945	1945	1945	1945	0
331	20250120	134700	669344630	1945	1945	1945	1945	0
332	20250120	134600	669344630	1945	1944	1945	1944	20
333	20250120	134500	669305749	1944	1937	1944	1935	5163
334	20250120	134400	659308477	1937	1937	1937	1937	0
335	20250120	134300	659308477	1937	1937	1937	1937	0
336	20250120	134200	659308477	1937	1939	1939	1937	141
337	20250120	134100	659035339	1945	1945	1945	1945	0
338	20250120	134000	659035339	1945	1945	1945	1945	0
339	20250120	133900	659035339	1945	1945	1945	1945	0
340	20250120	133800	659035339	1945	1945	1945	1945	0
341	20250120	133700	659035339	1945	1939	1945	1937	540
342	20250120	133600	657989033	1945	1945	1945	1945	0
343	20250120	133500	657989033	1945	1945	1945	1945	0
344	20250120	133400	657989033	1945	1945	1945	1945	0
345	20250120	133300	657989033	1945	1945	1945	1945	0
346	20250120	133200	657989033	1945	1945	1945	1945	0
347	20250120	133100	657989033	1945	1945	1945	1945	0
348	20250120	133000	657989033	1945	1945	1945	1945	10
349	20250120	132900	657969583	1945	1945	1945	1945	1
350	20250120	132800	657967638	1945	1945	1945	1945	1
351	20250120	132700	657965693	1937	1937	1937	1937	3685
352	20250120	132600	650827848	1936	1944	1944	1936	1393
353	20250120	132500	648130036	1944	1944	1944	1944	1
354	20250120	132400	648128092	1945	1945	1945	1945	0
355	20250120	132300	648128092	1945	1945	1945	1945	518
356	20250120	132200	647120582	1945	1945	1945	1945	2
357	20250120	132100	647116692	1945	1945	1945	1945	0
358	20250120	132000	647116692	1945	1945	1945	1945	1
359	20250120	131900	647114747	1937	1945	1945	1937	2769
360	20250120	131800	641747042	1946	1946	1946	1946	1
361	20250120	131700	641745096	1945	1945	1945	1945	0
362	20250120	131600	641745096	1945	1945	1945	1945	15
363	20250120	131500	641715921	1949	1949	1949	1949	0
364	20250120	131400	641715921	1949	1949	1949	1949	0
365	20250120	131300	641715921	1949	1949	1949	1949	1
366	20250120	131200	641713972	1946	1948	1948	1945	4587
367	20250120	131100	632787618	1949	1949	1949	1949	0
368	20250120	131000	632787618	1949	1949	1949	1949	0
369	20250120	130900	632787618	1949	1949	1949	1949	0
370	20250120	130800	632787618	1949	1949	1949	1949	1
371	20250120	130700	632785669	1947	1947	1947	1947	321
372	20250120	130600	632160682	1947	1947	1947	1947	0
373	20250120	130500	632160682	1947	1947	1947	1947	121
374	20250120	130400	631925095	1948	1948	1948	1948	2
375	20250120	130300	631921199	1948	1948	1948	1948	19
376	20250120	130200	631884187	1950	1950	1950	1950	0
377	20250120	130100	631884187	1950	1950	1950	1950	0
378	20250120	130000	631884187	1950	1950	1950	1950	0
379	20250120	125900	631884187	1950	1950	1950	1950	4
380	20250120	125800	631876387	1947	1950	1950	1947	70
381	20250120	125700	631739917	1950	1950	1950	1950	0
382	20250120	125600	631739917	1950	1947	1950	1947	1542
383	20250120	125500	628737640	1947	1948	1948	1947	374
384	20250120	125400	628009362	1948	1950	1950	1948	2
385	20250120	125300	628005464	1950	1950	1950	1950	0
386	20250120	125200	628005464	1950	1949	1950	1948	1688
387	20250120	125100	624716448	1949	1949	1949	1948	3286
388	20250120	125000	618312134	1947	1947	1947	1947	260
389	20250120	124900	617805914	1950	1950	1950	1950	0
390	20250120	124800	617805914	1950	1951	1951	1950	75
391	20250120	124700	617659663	1951	1949	1951	1949	1440
392	20250120	124600	614850747	1951	1951	1951	1951	0
393	20250120	124500	614850747	1951	1951	1951	1951	1
394	20250120	124400	614848796	1947	1947	1947	1947	69
395	20250120	124300	614714453	1951	1951	1951	1951	0
396	20250120	124200	614714453	1951	1946	1951	1946	2918
397	20250120	124100	609028760	1948	1948	1948	1948	0
398	20250120	124000	609028760	1948	1948	1948	1948	1
399	20250120	123900	609026812	1947	1947	1947	1947	0
400	20250120	123800	609026812	1947	1946	1947	1945	5031
401	20250120	123700	599241499	1947	1947	1947	1947	1
402	20250120	123600	599239552	1946	1946	1946	1946	24
403	20250120	123500	599192848	1947	1947	1947	1947	0
404	20250120	123400	599192848	1947	1947	1947	1947	150
405	20250120	123300	598900798	1948	1947	1948	1947	4
406	20250120	123200	598893009	1947	1947	1947	1947	251
407	20250120	123100	598404312	1947	1948	1948	1947	60
408	20250120	123000	598287435	1948	1948	1948	1948	3
409	20250120	122900	598281591	1947	1947	1947	1947	0
410	20250120	122800	598281591	1947	1947	1947	1947	2276
411	20250120	122700	593850219	1947	1947	1947	1947	24
412	20250120	122600	593803491	1947	1947	1947	1947	660
413	20250120	122500	592518471	1947	1947	1947	1947	0
414	20250120	122400	592518471	1947	1947	1947	1947	9
415	20250120	122300	592500948	1944	1944	1944	1944	67
416	20250120	122200	592370700	1944	1944	1944	1944	68
417	20250120	122100	592238508	1944	1944	1944	1944	134
418	20250120	122000	591978012	1944	1944	1944	1939	3565
419	20250120	121900	585064462	1944	1941	1944	1940	383
420	20250120	121800	584321436	1942	1940	1942	1940	1051
421	20250120	121700	582280396	1940	1940	1940	1940	3
422	20250120	121600	582274576	1944	1940	1944	1940	7000
423	20250120	121500	568694572	1947	1947	1947	1947	0
424	20250120	121400	568694572	1947	1947	1947	1947	199
425	20250120	121300	568307119	1947	1947	1947	1947	1141
426	20250120	121200	566085592	1947	1946	1947	1946	440
427	20250120	121100	565228928	1947	1947	1947	1947	0
428	20250120	121000	565228928	1947	1946	1947	1937	520
429	20250120	120900	564220343	1946	1946	1946	1946	194
430	20250120	120800	563842819	1946	1946	1946	1946	0
431	20250120	120700	563842819	1946	1946	1946	1946	2
432	20250120	120600	563838927	1946	1946	1946	1946	0
433	20250120	120500	563838927	1946	1946	1946	1946	0
434	20250120	120400	563838927	1946	1946	1946	1946	100
435	20250120	120300	563644327	1946	1944	1946	1944	1439
436	20250120	120200	560845458	1945	1945	1945	1945	0
437	20250120	120100	560845458	1945	1945	1945	1945	0
438	20250120	120000	560845458	1945	1945	1945	1945	0
439	20250120	115900	560845458	1945	1945	1945	1945	0
440	20250120	115800	560845458	1945	1945	1945	1945	0
441	20250120	115700	560845458	1945	1945	1945	1945	0
442	20250120	115600	560845458	1945	1945	1945	1945	1000
443	20250120	115500	558900458	1945	1945	1945	1945	0
444	20250120	115400	558900458	1945	1945	1945	1945	0
445	20250120	115300	558900458	1945	1945	1945	1945	0
446	20250120	115200	558900458	1945	1945	1945	1945	0
447	20250120	115100	558900458	1945	1945	1945	1945	0
448	20250120	115000	558900458	1945	1945	1945	1945	0
449	20250120	114900	558900458	1945	1945	1945	1945	1
450	20250120	114800	558898513	1945	1945	1945	1945	0
451	20250120	114700	558898513	1945	1944	1945	1944	3
452	20250120	114600	558892680	1945	1936	1945	1936	105
453	20250120	114500	558689391	1936	1936	1936	1936	0
454	20250120	114400	558689391	1936	1945	1945	1936	1200
455	20250120	114300	556363740	1945	1945	1945	1945	0
456	20250120	114200	556363740	1945	1937	1945	1936	3796
457	20250120	114100	549014034	1945	1944	1945	1937	582
458	20250120	114000	547885415	1945	1945	1945	1945	0
459	20250120	113900	547885415	1945	1944	1945	1944	3
460	20250120	113800	547879582	1945	1945	1945	1945	254
461	20250120	113700	547385552	1945	1945	1945	1945	0
462	20250120	113600	547385552	1945	1945	1945	1945	0
463	20250120	113500	547385552	1945	1945	1945	1945	10
464	20250120	113400	547366102	1945	1945	1945	1945	0
465	20250120	113300	547366102	1945	1943	1945	1943	3309
466	20250120	113200	540933522	1941	1943	1943	1941	211
467	20250120	113100	540523739	1944	1944	1944	1944	0
468	20250120	113000	540523739	1944	1944	1944	1944	0
469	20250120	112900	540523739	1944	1943	1944	1943	260
470	20250120	112800	540018509	1943	1942	1943	1942	286
471	20250120	112700	539462816	1942	1943	1943	1942	393
472	20250120	112600	538699476	1943	1943	1943	1943	0
473	20250120	112500	538699476	1943	1943	1943	1943	0
474	20250120	112400	538699476	1943	1943	1943	1943	257
475	20250120	112300	538200125	1942	1942	1942	1942	31
476	20250120	112200	538139923	1941	1941	1941	1941	100
477	20250120	112100	537945823	1944	1943	1944	1943	3
478	20250120	112000	537939992	1944	1942	1944	1941	607
479	20250120	111900	536760954	1942	1942	1942	1941	115
480	20250120	111800	536537626	1942	1941	1942	1941	101
481	20250120	111700	536341584	1942	1942	1942	1941	107
482	20250120	111600	536133795	1942	1941	1942	1941	16
483	20250120	111500	536102734	1942	1942	1942	1942	0
484	20250120	111400	536102734	1942	1942	1942	1942	302
485	20250120	111300	535516250	1939	1942	1942	1939	136
486	20250120	111200	535252538	1941	1941	1941	1941	0
487	20250120	111100	535252538	1941	1941	1941	1941	0
488	20250120	111000	535252538	1941	1941	1941	1941	30
489	20250120	110900	535194308	1940	1942	1942	1940	170
490	20250120	110800	534864408	1941	1941	1941	1941	50
491	20250120	110700	534767358	1943	1943	1943	1943	1
492	20250120	110600	534765415	1936	1936	1936	1936	0
493	20250120	110500	534765415	1936	1936	1936	1936	0
494	20250120	110400	534765415	1936	1936	1936	1936	0
495	20250120	110300	534765415	1936	1937	1937	1936	555
496	20250120	110200	533690933	1937	1937	1937	1937	13
497	20250120	110100	533665752	1935	1935	1935	1935	0
498	20250120	110000	533665752	1935	1935	1935	1935	0
499	20250120	105900	533665752	1935	1935	1935	1935	0
500	20250120	105800	533665752	1935	1935	1935	1935	2
501	20250120	105700	533661882	1936	1936	1936	1936	34
502	20250120	105600	533596058	1936	1935	1944	1935	1809
503	20250120	105500	530090735	1935	1935	1935	1935	1
504	20250120	105400	530088800	1935	1934	1935	1934	1789
505	20250120	105300	526627797	1934	1934	1934	1934	200
506	20250120	105200	526240997	1934	1934	1934	1934	102
507	20250120	105100	526043729	1934	1935	1935	1934	4
508	20250120	105000	526035990	1935	1935	1935	1935	190
509	20250120	104900	525668340	1935	1935	1935	1935	1
510	20250120	104800	525666405	1932	1931	1932	1930	3668
511	20250120	104700	518585709	1932	1935	1935	1932	3518
512	20250120	104600	511788413	1936	1936	1936	1936	0
513	20250120	104500	511788413	1936	1936	1936	1936	1
514	20250120	104400	511786477	1930	1934	1936	1930	12591
515	20250120	104300	487481949	1938	1933	1938	1933	1501
516	20250120	104200	484580511	1933	1933	1933	1933	495
517	20250120	104100	483623676	1933	1933	1933	1931	1601
518	20250120	104000	480531478	1938	1936	1938	1931	319
519	20250120	103900	479914911	1938	1938	1938	1938	0
520	20250120	103800	479914911	1938	1938	1938	1938	1
521	20250120	103700	479912973	1939	1933	1939	1931	9046
522	20250120	103600	462439113	1939	1934	1939	1934	781
523	20250120	103500	460928604	1934	1936	1936	1934	5383
524	20250120	103400	450510045	1936	1938	1938	1936	5895
525	20250120	103300	439092510	1939	1939	1939	1939	500
526	20250120	103200	438123010	1937	1938	1938	1937	1512
527	20250120	103100	435193544	1939	1939	1939	1939	1
528	20250120	103000	435191605	1939	1939	1939	1939	1308
529	20250120	102900	432655393	1949	1949	1949	1949	0
530	20250120	102800	432655393	1949	1949	1949	1949	0
531	20250120	102700	432655393	1949	1949	1949	1949	0
532	20250120	102600	432655393	1949	1949	1949	1949	0
533	20250120	102500	432655393	1949	1949	1949	1949	1
534	20250120	102400	432653444	1949	1949	1949	1949	0
535	20250120	102300	432653444	1949	1949	1949	1949	0
536	20250120	102200	432653444	1949	1949	1949	1949	2
537	20250120	102100	432649546	1949	1949	1949	1949	1
538	20250120	102000	432647597	1947	1937	1947	1937	3696
539	20250120	101900	425458401	1938	1937	1938	1937	1510
540	20250120	101800	422532022	1938	1939	1939	1938	8731
541	20250120	101700	405608340	1940	1943	1943	1940	10838
542	20250120	101600	384575216	1945	1945	1945	1945	47
543	20250120	101500	384483801	1947	1944	1947	1943	1320
544	20250120	101400	381918904	1943	1943	1943	1943	514
545	20250120	101300	380920202	1944	1946	1947	1944	4174
546	20250120	101200	372803134	1947	1948	1948	1947	2259
547	20250120	101100	368404615	1948	1952	1952	1948	1826
548	20250120	101000	364846256	1951	1951	1951	1951	0
549	20250120	100900	364846256	1951	1951	1951	1951	0
550	20250120	100800	364846256	1951	1951	1951	1951	117
551	20250120	100700	364617989	1952	1953	1953	1952	790
552	20250120	100600	363075139	1957	1957	1957	1957	1
553	20250120	100500	363073182	1953	1957	1957	1953	3147
554	20250120	100400	356925087	1954	1954	1954	1954	260
555	20250120	100300	356417047	1956	1956	1956	1956	0
556	20250120	100200	356417047	1956	1955	1956	1955	610
557	20250120	100100	355223960	1955	1955	1955	1955	44
558	20250120	100000	355137940	1955	1955	1955	1955	528
559	20250120	095900	354105700	1955	1955	1955	1955	150
560	20250120	095800	353812450	1955	1955	1955	1955	1
561	20250120	095700	353810495	1957	1958	1958	1957	305
562	20250120	095600	353213470	1958	1958	1958	1953	4131
563	20250120	095500	345135308	1961	1958	1961	1958	33
564	20250120	095400	345070689	1959	1959	1959	1959	683
565	20250120	095300	343732692	1961	1961	1961	1961	0
566	20250120	095200	343732692	1961	1963	1963	1959	347
567	20250120	095100	343052158	1963	1963	1963	1961	34
568	20250120	095000	342985421	1963	1963	1963	1961	78
569	20250120	094900	342832413	1964	1965	1965	1963	45
570	20250120	094800	342744024	1965	1965	1965	1965	62
571	20250120	094700	342622194	1960	1965	1965	1957	61
572	20250120	094600	342502672	1960	1956	1965	1956	1173
573	20250120	094500	340207034	1956	1953	1956	1953	5001
574	20250120	094400	330429784	1954	1955	1955	1954	2176
575	20250120	094300	326177869	1955	1952	1955	1952	380
576	20250120	094200	325436106	1955	1954	1955	1952	817
577	20250120	094100	323840760	1954	1954	1954	1954	409
578	20250120	094000	323041574	1954	1953	1954	1953	1158
579	20250120	093900	320779840	1953	1953	1953	1953	2
580	20250120	093800	320775934	1954	1954	1955	1954	301
581	20250120	093700	320187580	1954	1953	1954	1953	1859
582	20250120	093600	316556748	1953	1952	1953	1952	316
583	20250120	093500	315939770	1952	1952	1952	1952	11
584	20250120	093400	315918298	1952	1949	1952	1948	787
585	20250120	093300	314384301	1950	1950	1950	1950	2421
586	20250120	093200	309663351	1950	1951	1951	1950	298
587	20250120	093100	309081980	1952	1951	1952	1951	1842
588	20250120	093000	305486412	1951	1948	1951	1948	938
589	20250120	092900	303658490	1949	1948	1950	1948	3947
590	20250120	092800	295965612	1948	1948	1948	1948	0
591	20250120	092700	295965612	1948	1948	1948	1945	1902
592	20250120	092600	292264347	1948	1948	1948	1948	250
593	20250120	092500	291777347	1945	1948	1948	1945	1405
594	20250120	092400	289044619	1949	1949	1949	1949	0
595	20250120	092300	289044619	1949	1949	1949	1949	0
596	20250120	092200	289044619	1949	1949	1949	1949	0
597	20250120	092100	289044619	1949	1949	1949	1949	0
598	20250120	092000	289044619	1949	1949	1949	1949	513
599	20250120	091900	288044782	1946	1946	1946	1946	1864
600	20250120	091800	284417438	1949	1950	1950	1949	126
601	20250120	091700	284171814	1949	1949	1949	1949	4
602	20250120	091600	284164018	1949	1949	1949	1949	548
603	20250120	091500	283095966	1947	1942	1949	1942	13392
604	20250120	091400	257012292	1948	1943	1948	1941	4314
605	20250120	091300	248631162	1943	1943	1943	1943	51
606	20250120	091200	248532069	1949	1946	1949	1943	1862
607	20250120	091100	244911220	1950	1950	1950	1950	0
608	20250120	091000	244911220	1950	1951	1951	1950	858
609	20250120	090900	243238119	1952	1952	1952	1943	237
610	20250120	090800	242777028	1953	1953	1953	1944	13967
611	20250120	090700	215582852	1953	1953	1953	1953	2440
612	20250120	090600	210817532	1953	1946	1954	1946	3792
613	20250120	090500	203411895	1946	1954	1954	1946	1001
614	20250120	090400	201463166	1945	1948	1948	1945	7991
615	20250120	090300	185912610	1955	1956	1956	1948	4304
616	20250120	090200	177526862	1948	1951	1956	1948	6245
617	20250120	090100	165343161	1943	1961	1961	1935	22626
618	20250120	090000	121228377	1961	1987	1987	1960	61223