KissMeData/130740/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202200	67959398	1925	1925	1925	1925	925
3	20250122	202100	67959398	1925	1925	1925	1925	0
4	20250122	202000	67959398	1925	1925	1925	1925	0
5	20250122	201900	67959398	1925	1925	1925	1925	0
6	20250122	201800	67959398	1925	1925	1925	1925	0
7	20250122	201700	67959398	1925	1925	1925	1925	0
8	20250122	201600	67959398	1925	1925	1925	1925	0
9	20250122	201500	67959398	1925	1925	1925	1925	0
10	20250122	201400	67959398	1925	1925	1925	1925	0
11	20250122	201300	67959398	1925	1925	1925	1925	0
12	20250122	201200	67959398	1925	1925	1925	1925	0
13	20250122	201100	67959398	1925	1925	1925	1925	0
14	20250122	201000	67959398	1925	1925	1925	1925	0
15	20250122	200900	67959398	1925	1925	1925	1925	0
16	20250122	200800	67959398	1925	1925	1925	1925	0
17	20250122	200700	67959398	1925	1925	1925	1925	0
18	20250122	200600	67959398	1925	1925	1925	1925	0
19	20250122	200500	67959398	1925	1925	1925	1925	0
20	20250122	200400	67959398	1925	1925	1925	1925	0
21	20250122	200300	67959398	1925	1925	1925	1925	0
22	20250122	200200	67959398	1925	1925	1925	1925	0
23	20250122	200100	67959398	1925	1925	1925	1925	0
24	20250122	200000	67959398	1925	1925	1925	1925	0
25	20250122	195900	67959398	1925	1925	1925	1925	0
26	20250122	195800	67959398	1925	1925	1925	1925	0
27	20250122	195700	67959398	1925	1925	1925	1925	0
28	20250122	195600	67959398	1925	1925	1925	1925	0
29	20250122	195500	67959398	1925	1925	1925	1925	0
30	20250122	195400	67959398	1925	1925	1925	1925	0
31	20250122	195300	67959398	1925	1925	1925	1925	0
32	20250122	195200	67959398	1925	1925	1925	1925	925
33	20250122	195100	67959398	1925	1925	1925	1925	0
34	20250122	195000	67959398	1925	1925	1925	1925	0
35	20250122	194900	67959398	1925	1925	1925	1925	0
36	20250122	194800	67959398	1925	1925	1925	1925	0
37	20250122	194700	67959398	1925	1925	1925	1925	0
38	20250122	194600	67959398	1925	1925	1925	1925	0
39	20250122	194500	67959398	1925	1925	1925	1925	0
40	20250122	194400	67959398	1925	1925	1925	1925	0
41	20250122	194300	67959398	1925	1925	1925	1925	0
42	20250122	194200	67959398	1925	1925	1925	1925	0
43	20250122	194100	67959398	1925	1925	1925	1925	0
44	20250122	194000	67959398	1925	1925	1925	1925	0
45	20250122	193900	67959398	1925	1925	1925	1925	0
46	20250122	193800	67959398	1925	1925	1925	1925	0
47	20250122	193700	67959398	1925	1925	1925	1925	0
48	20250122	193600	67959398	1925	1925	1925	1925	0
49	20250122	193500	67959398	1925	1925	1925	1925	0
50	20250122	193400	67959398	1925	1925	1925	1925	0
51	20250122	193300	67959398	1925	1925	1925	1925	0
52	20250122	193200	67959398	1925	1925	1925	1925	0
53	20250122	193100	67959398	1925	1925	1925	1925	0
54	20250122	193000	67959398	1925	1925	1925	1925	0
55	20250122	192900	67959398	1925	1925	1925	1925	0
56	20250122	192800	67959398	1925	1925	1925	1925	0
57	20250122	192700	67959398	1925	1925	1925	1925	0
58	20250122	192600	67959398	1925	1925	1925	1925	0
59	20250122	192500	67959398	1925	1925	1925	1925	0
60	20250122	192400	67959398	1925	1925	1925	1925	0
61	20250122	192300	67959398	1925	1925	1925	1925	0
62	20250122	192200	67959398	1925	1925	1925	1925	925
63	20250122	192100	67959398	1925	1925	1925	1925	0
64	20250122	192000	67959398	1925	1925	1925	1925	0
65	20250122	191900	67959398	1925	1925	1925	1925	0
66	20250122	191800	67959398	1925	1925	1925	1925	0
67	20250122	191700	67959398	1925	1925	1925	1925	0
68	20250122	191600	67959398	1925	1925	1925	1925	0
69	20250122	191500	67959398	1925	1925	1925	1925	0
70	20250122	191400	67959398	1925	1925	1925	1925	0
71	20250122	191300	67959398	1925	1925	1925	1925	0
72	20250122	191200	67959398	1925	1925	1925	1925	0
73	20250122	191100	67959398	1925	1925	1925	1925	0
74	20250122	191000	67959398	1925	1925	1925	1925	0
75	20250122	190900	67959398	1925	1925	1925	1925	0
76	20250122	190800	67959398	1925	1925	1925	1925	0
77	20250122	190700	67959398	1925	1925	1925	1925	0
78	20250122	190600	67959398	1925	1925	1925	1925	0
79	20250122	190500	67959398	1925	1925	1925	1925	0
80	20250122	190400	67959398	1925	1925	1925	1925	0
81	20250122	190300	67959398	1925	1925	1925	1925	0
82	20250122	190200	67959398	1925	1925	1925	1925	0
83	20250122	190100	67959398	1925	1925	1925	1925	0
84	20250122	190000	67959398	1925	1925	1925	1925	0
85	20250122	185900	67959398	1925	1925	1925	1925	0
86	20250122	185800	67959398	1925	1925	1925	1925	0
87	20250122	185700	67959398	1925	1925	1925	1925	0
88	20250122	185600	67959398	1925	1925	1925	1925	0
89	20250122	185500	67959398	1925	1925	1925	1925	0
90	20250122	185400	67959398	1925	1925	1925	1925	0
91	20250122	185300	67959398	1925	1925	1925	1925	0
92	20250122	185200	67959398	1925	1925	1925	1925	925
93	20250122	185100	67959398	1925	1925	1925	1925	0
94	20250122	185000	67959398	1925	1925	1925	1925	0
95	20250122	184900	67959398	1925	1925	1925	1925	0
96	20250122	184800	67959398	1925	1925	1925	1925	0
97	20250122	184700	67959398	1925	1925	1925	1925	0
98	20250122	184600	67959398	1925	1925	1925	1925	0
99	20250122	184500	67959398	1925	1925	1925	1925	0
100	20250122	184400	67959398	1925	1925	1925	1925	0
101	20250122	184300	67959398	1925	1925	1925	1925	0
102	20250122	184200	67959398	1925	1925	1925	1925	0
103	20250122	184100	67959398	1925	1925	1925	1925	0
104	20250122	184000	67959398	1925	1925	1925	1925	0
105	20250122	183900	67959398	1925	1925	1925	1925	0
106	20250122	183800	67959398	1925	1925	1925	1925	0
107	20250122	183700	67959398	1925	1925	1925	1925	0
108	20250122	183600	67959398	1925	1925	1925	1925	0
109	20250122	183500	67959398	1925	1925	1925	1925	0
110	20250122	183400	67959398	1925	1925	1925	1925	0
111	20250122	183300	67959398	1925	1925	1925	1925	0
112	20250122	183200	67959398	1925	1925	1925	1925	0
113	20250122	183100	67959398	1925	1925	1925	1925	0
114	20250122	183000	67959398	1925	1925	1925	1925	0
115	20250122	182900	67959398	1925	1925	1925	1925	0
116	20250122	182800	67959398	1925	1925	1925	1925	0
117	20250122	182700	67959398	1925	1925	1925	1925	0
118	20250122	182600	67959398	1925	1925	1925	1925	0
119	20250122	182500	67959398	1925	1925	1925	1925	0
120	20250122	182400	67959398	1925	1925	1925	1925	0
121	20250122	182300	67959398	1925	1925	1925	1925	0
122	20250122	182200	67959398	1925	1925	1925	1925	925
123	20250122	182100	67959398	1925	1925	1925	1925	0
124	20250122	182000	67959398	1925	1925	1925	1925	0
125	20250122	181900	67959398	1925	1925	1925	1925	0
126	20250122	181800	67959398	1925	1925	1925	1925	0
127	20250122	181700	67959398	1925	1925	1925	1925	0
128	20250122	181600	67959398	1925	1925	1925	1925	0
129	20250122	181500	67959398	1925	1925	1925	1925	0
130	20250122	181400	67959398	1925	1925	1925	1925	0
131	20250122	181300	67959398	1925	1925	1925	1925	0
132	20250122	181200	67959398	1925	1925	1925	1925	0
133	20250122	181100	67959398	1925	1925	1925	1925	0
134	20250122	181000	67959398	1925	1925	1925	1925	0
135	20250122	180900	67959398	1925	1925	1925	1925	0
136	20250122	180800	67959398	1925	1925	1925	1925	0
137	20250122	180700	67959398	1925	1925	1925	1925	0
138	20250122	180600	67959398	1925	1925	1925	1925	0
139	20250122	180500	67959398	1925	1925	1925	1925	0
140	20250122	180400	67959398	1925	1925	1925	1925	0
141	20250122	180300	67959398	1925	1925	1925	1925	0
142	20250122	180200	67959398	1925	1925	1925	1925	0
143	20250122	180100	67959398	1925	1925	1925	1925	0
144	20250122	180000	67959398	1925	1925	1925	1925	0
145	20250122	175900	67959398	1925	1925	1925	1925	0
146	20250122	175800	67959398	1925	1925	1925	1925	0
147	20250122	175700	67959398	1925	1925	1925	1925	0
148	20250122	175600	67959398	1925	1925	1925	1925	0
149	20250122	175500	67959398	1925	1925	1925	1925	0
150	20250122	175400	67959398	1925	1925	1925	1925	0
151	20250122	175300	67959398	1925	1925	1925	1925	0
152	20250122	175200	67959398	1925	1925	1925	1925	925
153	20250122	175100	67959398	1925	1925	1925	1925	0
154	20250122	175000	67959398	1925	1925	1925	1925	0
155	20250122	174900	67959398	1925	1925	1925	1925	0
156	20250122	174800	67959398	1925	1925	1925	1925	0
157	20250122	174700	67959398	1925	1925	1925	1925	0
158	20250122	174600	67959398	1925	1925	1925	1925	0
159	20250122	174500	67959398	1925	1925	1925	1925	0
160	20250122	174400	67959398	1925	1925	1925	1925	0
161	20250122	174300	67959398	1925	1925	1925	1925	0
162	20250122	174200	67959398	1925	1925	1925	1925	0
163	20250122	174100	67959398	1925	1925	1925	1925	0
164	20250122	174000	67959398	1925	1925	1925	1925	0
165	20250122	173900	67959398	1925	1925	1925	1925	0
166	20250122	173800	67959398	1925	1925	1925	1925	0
167	20250122	173700	67959398	1925	1925	1925	1925	0
168	20250122	173600	67959398	1925	1925	1925	1925	0
169	20250122	173500	67959398	1925	1925	1925	1925	0
170	20250122	173400	67959398	1925	1925	1925	1925	0
171	20250122	173300	67959398	1925	1925	1925	1925	0
172	20250122	173200	67959398	1925	1925	1925	1925	0
173	20250122	173100	67959398	1925	1925	1925	1925	0
174	20250122	173000	67959398	1925	1925	1925	1925	0
175	20250122	172900	67959398	1925	1925	1925	1925	0
176	20250122	172800	67959398	1925	1925	1925	1925	0
177	20250122	172700	67959398	1925	1925	1925	1925	0
178	20250122	172600	67959398	1925	1925	1925	1925	0
179	20250122	172500	67959398	1925	1925	1925	1925	0
180	20250122	172400	67959398	1925	1925	1925	1925	0
181	20250122	172300	67959398	1925	1925	1925	1925	0
182	20250122	172200	67959398	1925	1925	1925	1925	925
183	20250122	172100	67959398	1925	1925	1925	1925	0
184	20250122	172000	67959398	1925	1925	1925	1925	0
185	20250122	171900	67959398	1925	1925	1925	1925	0
186	20250122	171800	67959398	1925	1925	1925	1925	0
187	20250122	171700	67959398	1925	1925	1925	1925	0
188	20250122	171600	67959398	1925	1925	1925	1925	0
189	20250122	171500	67959398	1925	1925	1925	1925	0
190	20250122	171400	67959398	1925	1925	1925	1925	0
191	20250122	171300	67959398	1925	1925	1925	1925	0
192	20250122	171200	67959398	1925	1925	1925	1925	0
193	20250122	171100	67959398	1925	1925	1925	1925	0
194	20250122	171000	67959398	1925	1925	1925	1925	0
195	20250122	170900	67959398	1925	1925	1925	1925	0
196	20250122	170800	67959398	1925	1925	1925	1925	0
197	20250122	170700	67959398	1925	1925	1925	1925	0
198	20250122	170600	67959398	1925	1925	1925	1925	0
199	20250122	170500	67959398	1925	1925	1925	1925	0
200	20250122	170400	67959398	1925	1925	1925	1925	0
201	20250122	170300	67959398	1925	1925	1925	1925	0
202	20250122	170200	67959398	1925	1925	1925	1925	0
203	20250122	170100	67959398	1925	1925	1925	1925	0
204	20250122	170000	67959398	1925	1925	1925	1925	0
205	20250122	165900	67959398	1925	1925	1925	1925	0
206	20250122	165800	67959398	1925	1925	1925	1925	0
207	20250122	165700	67959398	1925	1925	1925	1925	0
208	20250122	165600	67959398	1925	1925	1925	1925	0
209	20250122	165500	67959398	1925	1925	1925	1925	0
210	20250122	165400	67959398	1925	1925	1925	1925	0
211	20250122	165300	67959398	1925	1925	1925	1925	0
212	20250122	165200	67959398	1925	1925	1925	1925	925
213	20250122	165100	67959398	1925	1925	1925	1925	0
214	20250122	165000	67959398	1925	1925	1925	1925	0
215	20250122	164900	67959398	1925	1925	1925	1925	0
216	20250122	164800	67959398	1925	1925	1925	1925	0
217	20250122	164700	67959398	1925	1925	1925	1925	0
218	20250122	164600	67959398	1925	1925	1925	1925	0
219	20250122	164500	67959398	1925	1925	1925	1925	0
220	20250122	164400	67959398	1925	1925	1925	1925	0
221	20250122	164300	67959398	1925	1925	1925	1925	0
222	20250122	164200	67959398	1925	1925	1925	1925	0
223	20250122	164100	67959398	1925	1925	1925	1925	0
224	20250122	164000	67959398	1925	1925	1925	1925	0
225	20250122	163900	67959398	1925	1925	1925	1925	0
226	20250122	163800	67959398	1925	1925	1925	1925	0
227	20250122	163700	67959398	1925	1925	1925	1925	0
228	20250122	163600	67959398	1925	1925	1925	1925	0
229	20250122	163500	67959398	1925	1925	1925	1925	0
230	20250122	163400	67959398	1925	1925	1925	1925	0
231	20250122	163300	67959398	1925	1925	1925	1925	0
232	20250122	163200	67959398	1925	1925	1925	1925	0
233	20250122	163100	67959398	1925	1925	1925	1925	0
234	20250122	163000	67959398	1925	1925	1925	1925	0
235	20250122	162900	67959398	1925	1925	1925	1925	0
236	20250122	162800	67959398	1925	1925	1925	1925	0
237	20250122	162700	67959398	1925	1925	1925	1925	0
238	20250122	162600	67959398	1925	1925	1925	1925	0
239	20250122	162500	67959398	1925	1925	1925	1925	0
240	20250122	162400	67959398	1925	1925	1925	1925	0
241	20250122	162300	67959398	1925	1925	1925	1925	0
242	20250122	162200	67959398	1925	1925	1925	1925	925
243	20250122	162100	67959398	1925	1925	1925	1925	0
244	20250122	162000	67959398	1925	1925	1925	1925	0
245	20250122	161900	67959398	1925	1925	1925	1925	0
246	20250122	161800	67959398	1925	1925	1925	1925	0
247	20250122	161700	67959398	1925	1925	1925	1925	0
248	20250122	161600	67959398	1925	1925	1925	1925	0
249	20250122	161500	67959398	1925	1925	1925	1925	0
250	20250122	161400	67959398	1925	1925	1925	1925	0
251	20250122	161300	67959398	1925	1925	1925	1925	0
252	20250122	161200	67959398	1925	1925	1925	1925	0
253	20250122	161100	67959398	1925	1925	1925	1925	0
254	20250122	161000	67959398	1925	1925	1925	1925	0
255	20250122	160900	67959398	1925	1925	1925	1925	0
256	20250122	160800	67959398	1925	1925	1925	1925	0
257	20250122	160700	67959398	1925	1925	1925	1925	0
258	20250122	160600	67959398	1925	1925	1925	1925	0
259	20250122	160500	67959398	1925	1925	1925	1925	0
260	20250122	160400	67959398	1925	1925	1925	1925	0
261	20250122	160300	67959398	1925	1925	1925	1925	0
262	20250122	160200	67959398	1925	1925	1925	1925	0
263	20250122	160100	67959398	1925	1925	1925	1925	0
264	20250122	160000	67959398	1925	1925	1925	1925	0
265	20250122	155900	67959398	1925	1925	1925	1925	0
266	20250122	155800	67959398	1925	1925	1925	1925	0
267	20250122	155700	67959398	1925	1925	1925	1925	0
268	20250122	155600	67959398	1925	1925	1925	1925	0
269	20250122	155500	67959398	1925	1925	1925	1925	0
270	20250122	155400	67959398	1925	1925	1925	1925	0
271	20250122	155300	67959398	1925	1925	1925	1925	0
272	20250122	155200	67959398	1925	1925	1925	1925	925
273	20250122	155100	67959398	1925	1925	1925	1925	0
274	20250122	155000	67959398	1925	1925	1925	1925	0
275	20250122	154900	67959398	1925	1925	1925	1925	0
276	20250122	154800	67959398	1925	1925	1925	1925	0
277	20250122	154700	67959398	1925	1925	1925	1925	0
278	20250122	154600	67959398	1925	1925	1925	1925	0
279	20250122	154500	67959398	1925	1925	1925	1925	0
280	20250122	154400	67959398	1925	1925	1925	1925	0
281	20250122	154300	67959398	1925	1925	1925	1925	0
282	20250122	154200	67959398	1925	1925	1925	1925	0
283	20250122	154100	67959398	1925	1925	1925	1925	0
284	20250122	154000	67959398	1925	1925	1925	1925	0
285	20250122	153900	67959398	1925	1925	1925	1925	0
286	20250122	153800	67959398	1925	1925	1925	1925	0
287	20250122	153700	67959398	1925	1925	1925	1925	0
288	20250122	153600	67959398	1925	1925	1925	1925	0
289	20250122	153500	67959398	1925	1925	1925	1925	0
290	20250122	153400	67959398	1925	1925	1925	1925	0
291	20250122	153300	67959398	1925	1925	1925	1925	0
292	20250122	153200	67959398	1925	1925	1925	1925	0
293	20250122	153100	67959398	1925	1925	1925	1925	0
294	20250122	153000	67959398	1925	1925	1925	1925	925
295	20250122	152900	66178773	1928	1928	1928	1928	0
296	20250122	152800	66178773	1928	1928	1928	1928	0
297	20250122	152700	66178773	1928	1928	1928	1928	0
298	20250122	152600	66178773	1928	1928	1928	1928	0
299	20250122	152500	66178773	1928	1928	1928	1928	0
300	20250122	152400	66178773	1928	1928	1928	1928	0
301	20250122	152300	66178773	1928	1928	1928	1928	0
302	20250122	152200	66178773	1928	1928	1928	1928	0
303	20250122	152100	66178773	1928	1928	1928	1928	0
304	20250122	152000	66178773	1928	1928	1928	1928	0
305	20250122	151900	66178773	1928	1921	1928	1921	71
306	20250122	151800	66042375	1928	1928	1928	1928	0
307	20250122	151700	66042375	1928	1928	1929	1928	86
308	20250122	151600	65876566	1928	1925	1928	1925	100
309	20250122	151500	65684011	1925	1925	1925	1925	0
310	20250122	151400	65684011	1925	1920	1925	1917	281
311	20250122	151300	65144860	1926	1926	1926	1926	0
312	20250122	151200	65144860	1926	1926	1926	1926	1
313	20250122	151100	65142934	1914	1917	1917	1914	708
314	20250122	151000	63787654	1927	1925	1927	1925	7
315	20250122	150900	63774176	1927	1927	1927	1927	0
316	20250122	150800	63774176	1927	1927	1927	1927	0
317	20250122	150700	63774176	1927	1926	1927	1926	3
318	20250122	150600	63768397	1916	1918	1918	1916	30
319	20250122	150500	63710898	1928	1928	1928	1928	0
320	20250122	150400	63710898	1928	1928	1928	1928	0
321	20250122	150300	63710898	1928	1928	1928	1928	0
322	20250122	150200	63710898	1928	1928	1928	1928	0
323	20250122	150100	63710898	1928	1928	1928	1928	0
324	20250122	150000	63710898	1928	1928	1928	1928	0
325	20250122	145900	63710898	1928	1928	1928	1928	0
326	20250122	145800	63710898	1928	1928	1928	1928	0
327	20250122	145700	63710898	1928	1928	1928	1928	0
328	20250122	145600	63710898	1928	1928	1928	1928	0
329	20250122	145500	63710898	1928	1928	1928	1928	0
330	20250122	145400	63710898	1928	1928	1928	1928	0
331	20250122	145300	63710898	1928	1928	1928	1928	0
332	20250122	145200	63710898	1928	1928	1928	1928	0
333	20250122	145100	63710898	1928	1928	1928	1928	0
334	20250122	145000	63710898	1928	1928	1928	1928	0
335	20250122	144900	63710898	1928	1928	1928	1928	0
336	20250122	144800	63710898	1928	1928	1928	1928	0
337	20250122	144700	63710898	1928	1928	1928	1928	55
338	20250122	144600	63604858	1929	1929	1929	1929	2
339	20250122	144500	63601000	1917	1917	1917	1917	60
340	20250122	144400	63485980	1929	1917	1929	1917	2
341	20250122	144300	63482134	1930	1930	1930	1930	0
342	20250122	144200	63482134	1930	1930	1930	1930	0
343	20250122	144100	63482134	1930	1930	1930	1930	0
344	20250122	144000	63482134	1930	1930	1930	1930	0
345	20250122	143900	63482134	1930	1930	1930	1930	0
346	20250122	143800	63482134	1930	1930	1930	1930	0
347	20250122	143700	63482134	1930	1930	1930	1930	1
348	20250122	143600	63480204	1933	1933	1933	1933	0
349	20250122	143500	63480204	1933	1933	1933	1933	0
350	20250122	143400	63480204	1933	1933	1933	1933	0
351	20250122	143300	63480204	1933	1933	1933	1933	0
352	20250122	143200	63480204	1933	1933	1933	1933	0
353	20250122	143100	63480204	1933	1933	1933	1933	0
354	20250122	143000	63480204	1933	1916	1933	1915	2004
355	20250122	142900	59640951	1930	1917	1930	1917	141
356	20250122	142800	59370043	1932	1932	1932	1932	0
357	20250122	142700	59370043	1932	1932	1932	1932	0
358	20250122	142600	59370043	1932	1918	1932	1917	332
359	20250122	142500	58733576	1933	1933	1933	1933	0
360	20250122	142400	58733576	1933	1927	1933	1927	7
361	20250122	142300	58720081	1918	1918	1918	1918	30
362	20250122	142200	58662541	1929	1929	1929	1929	0
363	20250122	142100	58662541	1929	1929	1929	1929	1530
364	20250122	142000	55711171	1929	1917	1929	1917	5
365	20250122	141900	55701574	1929	1929	1929	1929	0
366	20250122	141800	55701574	1929	1922	1929	1920	873
367	20250122	141700	54025182	1922	1929	1929	1922	1000
368	20250122	141600	52102819	1935	1935	1935	1935	0
369	20250122	141500	52102819	1935	1935	1935	1935	0
370	20250122	141400	52102819	1935	1935	1935	1935	0
371	20250122	141300	52102819	1935	1935	1935	1935	0
372	20250122	141200	52102819	1935	1935	1935	1935	0
373	20250122	141100	52102819	1935	1935	1935	1935	0
374	20250122	141000	52102819	1935	1935	1935	1935	0
375	20250122	140900	52102819	1935	1935	1935	1935	0
376	20250122	140800	52102819	1935	1935	1935	1935	2
377	20250122	140700	52098949	1937	1937	1937	1937	0
378	20250122	140600	52098949	1937	1937	1937	1937	0
379	20250122	140500	52098949	1937	1937	1937	1937	0
380	20250122	140400	52098949	1937	1937	1937	1937	0
381	20250122	140300	52098949	1937	1937	1937	1937	0
382	20250122	140200	52098949	1937	1937	1937	1937	0
383	20250122	140100	52098949	1937	1937	1937	1937	0
384	20250122	140000	52098949	1937	1937	1937	1937	0
385	20250122	135900	52098949	1937	1937	1937	1937	0
386	20250122	135800	52098949	1937	1937	1937	1937	0
387	20250122	135700	52098949	1937	1937	1937	1937	0
388	20250122	135600	52098949	1937	1937	1937	1937	0
389	20250122	135500	52098949	1937	1937	1937	1937	0
390	20250122	135400	52098949	1937	1937	1937	1937	0
391	20250122	135300	52098949	1937	1937	1937	1937	0
392	20250122	135200	52098949	1937	1937	1937	1937	0
393	20250122	135100	52098949	1937	1937	1937	1937	0
394	20250122	135000	52098949	1937	1937	1937	1937	0
395	20250122	134900	52098949	1937	1937	1937	1937	0
396	20250122	134800	52098949	1937	1937	1937	1937	0
397	20250122	134700	52098949	1937	1937	1937	1937	0
398	20250122	134600	52098949	1937	1929	1937	1929	8
399	20250122	134500	52083509	1937	1937	1937	1937	0
400	20250122	134400	52083509	1937	1937	1937	1937	0
401	20250122	134300	52083509	1937	1937	1937	1937	0
402	20250122	134200	52083509	1937	1937	1937	1937	0
403	20250122	134100	52083509	1937	1937	1937	1937	0
404	20250122	134000	52083509	1937	1937	1937	1937	0
405	20250122	133900	52083509	1937	1937	1937	1937	0
406	20250122	133800	52083509	1937	1937	1937	1937	0
407	20250122	133700	52083509	1937	1937	1937	1937	0
408	20250122	133600	52083509	1937	1929	1937	1929	6
409	20250122	133500	52071919	1937	1937	1937	1937	0
410	20250122	133400	52071919	1937	1937	1937	1937	0
411	20250122	133300	52071919	1937	1937	1937	1937	0
412	20250122	133200	52071919	1937	1930	1937	1930	58
413	20250122	133100	51959972	1930	1932	1932	1930	36
414	20250122	133000	51890438	1938	1938	1938	1938	0
415	20250122	132900	51890438	1938	1935	1938	1932	4199
416	20250122	132800	43758682	1937	1937	1937	1937	0
417	20250122	132700	43758682	1937	1937	1937	1937	0
418	20250122	132600	43758682	1937	1937	1937	1937	0
419	20250122	132500	43758682	1937	1937	1937	1937	0
420	20250122	132400	43758682	1937	1937	1937	1937	0
421	20250122	132300	43758682	1937	1937	1937	1937	0
422	20250122	132200	43758682	1937	1937	1937	1937	0
423	20250122	132100	43758682	1937	1937	1937	1937	0
424	20250122	132000	43758682	1937	1937	1937	1937	0
425	20250122	131900	43758682	1937	1937	1937	1937	0
426	20250122	131800	43758682	1937	1937	1937	1937	0
427	20250122	131700	43758682	1937	1937	1937	1937	0
428	20250122	131600	43758682	1937	1937	1937	1937	0
429	20250122	131500	43758682	1937	1937	1937	1937	6
430	20250122	131400	43747060	1937	1937	1937	1937	0
431	20250122	131300	43747060	1937	1937	1937	1937	0
432	20250122	131200	43747060	1937	1937	1937	1937	0
433	20250122	131100	43747060	1937	1937	1937	1937	0
434	20250122	131000	43747060	1937	1937	1937	1937	0
435	20250122	130900	43747060	1937	1937	1937	1937	0
436	20250122	130800	43747060	1937	1937	1937	1937	0
437	20250122	130700	43747060	1937	1937	1937	1937	0
438	20250122	130600	43747060	1937	1937	1937	1937	0
439	20250122	130500	43747060	1937	1937	1937	1937	50
440	20250122	130400	43650210	1938	1938	1938	1938	0
441	20250122	130300	43650210	1938	1937	1938	1937	310
442	20250122	130200	43049527	1937	1937	1937	1937	0
443	20250122	130100	43049527	1937	1937	1937	1937	0
444	20250122	130000	43049527	1937	1937	1937	1937	0
445	20250122	125900	43049527	1937	1937	1937	1937	3
446	20250122	125800	43043716	1938	1937	1938	1933	314
447	20250122	125700	42435539	1937	1937	1937	1937	0
448	20250122	125600	42435539	1937	1937	1937	1937	1
449	20250122	125500	42433602	1937	1937	1937	1937	0
450	20250122	125400	42433602	1937	1934	1937	1933	23
451	20250122	125300	42389123	1938	1937	1938	1937	2
452	20250122	125200	42385248	1934	1938	1938	1934	216
453	20250122	125100	41966892	1937	1937	1937	1937	0
454	20250122	125000	41966892	1937	1937	1937	1937	107
455	20250122	124900	41759633	1937	1937	1937	1937	1
456	20250122	124800	41757696	1935	1933	1935	1933	7
457	20250122	124700	41744162	1937	1933	1937	1933	9
458	20250122	124600	41726761	1938	1937	1938	1937	101
459	20250122	124500	41531123	1938	1938	1938	1938	0
460	20250122	124400	41531123	1938	1938	1938	1938	0
461	20250122	124300	41531123	1938	1938	1938	1938	0
462	20250122	124200	41531123	1938	1938	1938	1938	0
463	20250122	124100	41531123	1938	1938	1938	1938	1
464	20250122	124000	41529185	1934	1935	1935	1934	13
465	20250122	123900	41504040	1936	1937	1937	1936	19
466	20250122	123800	41467246	1938	1935	1938	1935	9
467	20250122	123700	41449827	1938	1934	1938	1934	100
468	20250122	123600	41256277	1938	1931	1938	1931	7
469	20250122	123500	41242753	1938	1938	1938	1938	0
470	20250122	123400	41242753	1938	1937	1938	1937	150
471	20250122	123300	40952202	1938	1936	1938	1936	198
472	20250122	123200	40568789	1937	1936	1937	1936	78
473	20250122	123100	40417779	1937	1936	1937	1936	114
474	20250122	123000	40197072	1937	1936	1937	1936	153
475	20250122	122900	39900860	1937	1936	1937	1936	73
476	20250122	122800	39759529	1937	1934	1937	1934	70
477	20250122	122700	39624095	1935	1929	1935	1924	36
478	20250122	122600	39554670	1935	1937	1937	1924	86
479	20250122	122500	39388773	1931	1935	1937	1930	164
480	20250122	122400	39072034	1937	1937	1937	1937	0
481	20250122	122300	39072034	1937	1934	1937	1934	7
482	20250122	122200	39058493	1938	1938	1938	1938	0
483	20250122	122100	39058493	1938	1938	1938	1938	0
484	20250122	122000	39058493	1938	1938	1938	1938	0
485	20250122	121900	39058493	1938	1938	1938	1938	0
486	20250122	121800	39058493	1938	1938	1938	1938	0
487	20250122	121700	39058493	1938	1938	1938	1938	0
488	20250122	121600	39058493	1938	1938	1938	1938	1
489	20250122	121500	39056555	1938	1938	1938	1938	0
490	20250122	121400	39056555	1938	1936	1938	1936	56
491	20250122	121300	38948113	1925	1925	1925	1925	0
492	20250122	121200	38948113	1925	1925	1925	1925	1
493	20250122	121100	38946188	1938	1938	1938	1938	0
494	20250122	121000	38946188	1938	1938	1938	1938	0
495	20250122	120900	38946188	1938	1938	1938	1938	0
496	20250122	120800	38946188	1938	1938	1938	1938	0
497	20250122	120700	38946188	1938	1938	1938	1938	0
498	20250122	120600	38946188	1938	1938	1938	1938	0
499	20250122	120500	38946188	1938	1938	1938	1938	0
500	20250122	120400	38946188	1938	1938	1938	1938	0
501	20250122	120300	38946188	1938	1938	1938	1938	0
502	20250122	120200	38946188	1938	1938	1938	1938	0
503	20250122	120100	38946188	1938	1938	1938	1938	0
504	20250122	120000	38946188	1938	1938	1938	1938	0
505	20250122	115900	38946188	1938	1938	1938	1938	0
506	20250122	115800	38946188	1938	1938	1938	1938	0
507	20250122	115700	38946188	1938	1938	1938	1938	0
508	20250122	115600	38946188	1938	1938	1938	1938	0
509	20250122	115500	38946188	1938	1938	1938	1938	0
510	20250122	115400	38946188	1938	1938	1938	1938	0
511	20250122	115300	38946188	1938	1938	1938	1938	0
512	20250122	115200	38946188	1938	1938	1938	1938	0
513	20250122	115100	38946188	1938	1938	1938	1938	0
514	20250122	115000	38946188	1938	1938	1938	1938	0
515	20250122	114900	38946188	1938	1938	1938	1938	0
516	20250122	114800	38946188	1938	1938	1938	1938	0
517	20250122	114700	38946188	1938	1938	1938	1938	0
518	20250122	114600	38946188	1938	1938	1938	1938	0
519	20250122	114500	38946188	1938	1938	1938	1938	0
520	20250122	114400	38946188	1938	1938	1938	1938	0
521	20250122	114300	38946188	1938	1938	1938	1938	0
522	20250122	114200	38946188	1938	1938	1938	1938	0
523	20250122	114100	38946188	1938	1938	1938	1938	0
524	20250122	114000	38946188	1938	1938	1938	1938	0
525	20250122	113900	38946188	1938	1938	1938	1938	0
526	20250122	113800	38946188	1938	1938	1938	1938	0
527	20250122	113700	38946188	1938	1938	1938	1938	0
528	20250122	113600	38946188	1938	1938	1938	1938	0
529	20250122	113500	38946188	1938	1938	1938	1938	0
530	20250122	113400	38946188	1938	1938	1938	1938	0
531	20250122	113300	38946188	1938	1938	1938	1938	1
532	20250122	113200	38944250	1935	1935	1935	1935	10
533	20250122	113100	38924900	1938	1938	1938	1938	0
534	20250122	113000	38924900	1938	1938	1938	1938	0
535	20250122	112900	38924900	1938	1938	1938	1938	0
536	20250122	112800	38924900	1938	1938	1938	1938	0
537	20250122	112700	38924900	1938	1938	1938	1938	0
538	20250122	112600	38924900	1938	1938	1938	1938	0
539	20250122	112500	38924900	1938	1938	1938	1938	0
540	20250122	112400	38924900	1938	1938	1938	1938	0
541	20250122	112300	38924900	1938	1938	1938	1938	0
542	20250122	112200	38924900	1938	1938	1938	1938	0
543	20250122	112100	38924900	1938	1938	1938	1938	0
544	20250122	112000	38924900	1938	1938	1938	1938	0
545	20250122	111900	38924900	1938	1938	1938	1938	0
546	20250122	111800	38924900	1938	1938	1938	1938	1
547	20250122	111700	38922962	1920	1920	1920	1920	0
548	20250122	111600	38922962	1920	1927	1927	1920	403
549	20250122	111500	38148506	1940	1940	1940	1940	0
550	20250122	111400	38148506	1940	1940	1940	1940	0
551	20250122	111300	38148506	1940	1940	1940	1940	0
552	20250122	111200	38148506	1940	1940	1940	1940	0
553	20250122	111100	38148506	1940	1940	1940	1940	0
554	20250122	111000	38148506	1940	1940	1940	1940	0
555	20250122	110900	38148506	1940	1940	1940	1940	0
556	20250122	110800	38148506	1940	1940	1940	1940	300
557	20250122	110700	37566506	1940	1940	1940	1940	1
558	20250122	110600	37564566	1939	1939	1939	1939	0
559	20250122	110500	37564566	1939	1939	1939	1939	0
560	20250122	110400	37564566	1939	1939	1939	1939	0
561	20250122	110300	37564566	1939	1939	1939	1939	300
562	20250122	110200	36982866	1939	1939	1939	1939	0
563	20250122	110100	36982866	1939	1939	1939	1939	2
564	20250122	110000	36978988	1927	1927	1927	1927	24
565	20250122	105900	36932740	1940	1940	1940	1940	0
566	20250122	105800	36932740	1940	1940	1940	1940	0
567	20250122	105700	36932740	1940	1940	1940	1940	22
568	20250122	105600	36890060	1939	1939	1939	1939	0
569	20250122	105500	36890060	1939	1939	1939	1939	4
570	20250122	105400	36882304	1940	1940	1940	1940	0
571	20250122	105300	36882304	1940	1940	1940	1940	0
572	20250122	105200	36882304	1940	1940	1940	1940	0
573	20250122	105100	36882304	1940	1940	1940	1940	30
574	20250122	105000	36824104	1941	1941	1941	1941	0
575	20250122	104900	36824104	1941	1941	1941	1941	0
576	20250122	104800	36824104	1941	1937	1941	1937	49
577	20250122	104700	36729071	1941	1941	1941	1941	0
578	20250122	104600	36729071	1941	1941	1941	1941	0
579	20250122	104500	36729071	1941	1941	1941	1941	0
580	20250122	104400	36729071	1941	1941	1941	1941	0
581	20250122	104300	36729071	1941	1931	1941	1930	68
582	20250122	104200	36597813	1946	1946	1946	1946	0
583	20250122	104100	36597813	1946	1946	1946	1946	0
584	20250122	104000	36597813	1946	1946	1946	1946	0
585	20250122	103900	36597813	1946	1946	1946	1946	0
586	20250122	103800	36597813	1946	1946	1946	1946	0
587	20250122	103700	36597813	1946	1946	1946	1946	0
588	20250122	103600	36597813	1946	1946	1946	1946	0
589	20250122	103500	36597813	1946	1946	1946	1946	0
590	20250122	103400	36597813	1946	1946	1946	1946	0
591	20250122	103300	36597813	1946	1946	1946	1946	0
592	20250122	103200	36597813	1946	1946	1946	1946	0
593	20250122	103100	36597813	1946	1941	1946	1941	154
594	20250122	103000	36298494	1947	1947	1947	1947	0
595	20250122	102900	36298494	1947	1947	1947	1947	0
596	20250122	102800	36298494	1947	1947	1947	1947	0
597	20250122	102700	36298494	1947	1947	1947	1947	0
598	20250122	102600	36298494	1947	1947	1947	1947	0
599	20250122	102500	36298494	1947	1947	1947	1947	0
600	20250122	102400	36298494	1947	1947	1947	1947	0
601	20250122	102300	36298494	1947	1947	1947	1947	0
602	20250122	102200	36298494	1947	1947	1947	1947	0
603	20250122	102100	36298494	1947	1947	1947	1947	0
604	20250122	102000	36298494	1947	1947	1947	1947	0
605	20250122	101900	36298494	1947	1947	1947	1947	15
606	20250122	101800	36269289	1947	1947	1947	1947	0
607	20250122	101700	36269289	1947	1947	1947	1947	0
608	20250122	101600	36269289	1947	1944	1947	1944	13
609	20250122	101500	36244010	1945	1945	1945	1945	0
610	20250122	101400	36244010	1945	1945	1945	1945	0
611	20250122	101300	36244010	1945	1937	1945	1937	37
612	20250122	101200	36172333	1936	1936	1936	1936	0
613	20250122	101100	36172333	1936	1936	1936	1936	46
614	20250122	101000	36083277	1946	1946	1946	1946	0
615	20250122	100900	36083277	1946	1946	1946	1946	0
616	20250122	100800	36083277	1946	1946	1946	1946	0
617	20250122	100700	36083277	1946	1946	1946	1946	1
618	20250122	100600	36081331	1926	1954	1954	1926	101
619	20250122	100500	35886562	1931	1956	1956	1931	6
620	20250122	100400	35874951	1955	1955	1955	1955	0
621	20250122	100300	35874951	1955	1955	1955	1955	0
622	20250122	100200	35874951	1955	1955	1955	1955	0
623	20250122	100100	35874951	1955	1955	1955	1955	0
624	20250122	100000	35874951	1955	1950	1955	1950	512
625	20250122	095900	34874776	1955	1955	1955	1955	0
626	20250122	095800	34874776	1955	1955	1955	1955	0
627	20250122	095700	34874776	1955	1955	1955	1955	0
628	20250122	095600	34874776	1955	1955	1955	1955	1
629	20250122	095500	34872821	1931	1931	1931	1931	1
630	20250122	095400	34870890	1957	1957	1957	1957	1
631	20250122	095300	34868933	1958	1958	1958	1958	0
632	20250122	095200	34868933	1958	1958	1958	1958	0
633	20250122	095100	34868933	1958	1958	1958	1958	1000
634	20250122	095000	32910933	1962	1962	1962	1962	0
635	20250122	094900	32910933	1962	1962	1962	1962	0
636	20250122	094800	32910933	1962	1938	1962	1938	52
637	20250122	094700	32810133	1938	1938	1938	1938	1
638	20250122	094600	32808195	1936	1934	1936	1934	658
639	20250122	094500	31535384	1933	1919	1933	1917	248
640	20250122	094400	31059158	1933	1933	1933	1933	2
641	20250122	094300	31055292	1919	1919	1919	1919	15
642	20250122	094200	31026507	1936	1928	1936	1928	5
643	20250122	094100	31016859	1925	1925	1925	1925	219
644	20250122	094000	30595284	1925	1921	1925	1920	576
645	20250122	093900	29489135	1929	1922	1929	1922	232
646	20250122	093800	29043224	1931	1931	1931	1931	8
647	20250122	093700	29027776	1931	1941	1941	1920	8947
648	20250122	093600	11697057	1943	1940	1943	1940	13
649	20250122	093500	11671813	1940	1940	1940	1940	738
650	20250122	093400	10240093	1941	1941	1949	1941	101
651	20250122	093300	10044044	1949	1940	1949	1940	449
652	20250122	093200	9172800	1955	1955	1955	1955	1
653	20250122	093100	9170845	1940	1955	1961	1940	34
654	20250122	093000	9104513	1961	1961	1961	1961	0
655	20250122	092900	9104513	1961	1961	1961	1961	1
656	20250122	092800	9102552	1937	1937	1962	1937	13
657	20250122	092700	9077346	1962	1939	1962	1937	101
658	20250122	092600	8881682	1963	1963	1963	1963	1
659	20250122	092500	8879719	1940	1945	1945	1940	5
660	20250122	092400	8870006	1965	1965	1965	1965	0
661	20250122	092300	8870006	1965	1965	1965	1965	0
662	20250122	092200	8870006	1965	1938	1965	1938	669
663	20250122	092100	7573457	1974	1974	1974	1974	0
664	20250122	092000	7573457	1974	1974	1974	1974	0
665	20250122	091900	7573457	1974	1974	1974	1974	0
666	20250122	091800	7573457	1974	1974	1974	1974	0
667	20250122	091700	7573457	1974	1974	1974	1974	0
668	20250122	091600	7573457	1974	1974	1974	1974	0
669	20250122	091500	7573457	1974	1974	1974	1974	0
670	20250122	091400	7573457	1974	1974	1974	1974	0
671	20250122	091300	7573457	1974	1937	1974	1937	15
672	20250122	091200	7543896	1978	1978	1978	1978	0
673	20250122	091100	7543896	1978	1978	1978	1978	0
674	20250122	091000	7543896	1978	1977	1978	1977	50
675	20250122	090900	7445044	1977	1975	1977	1975	10
676	20250122	090800	7425286	1988	1988	1988	1988	0
677	20250122	090700	7425286	1988	1988	1988	1988	0
678	20250122	090600	7425286	1988	1960	1988	1960	70
679	20250122	090500	7286311	1959	1960	1960	1959	16
680	20250122	090400	7254965	1937	1930	1937	1930	537
681	20250122	090300	6215256	1935	1935	1935	1935	0
682	20250122	090200	6215256	1935	1935	1935	1935	0
683	20250122	090100	6215256	1935	1935	1935	1935	1
684	20250122	090000	6213321	1925	1937	1937	1925	2908