KissMeData/205100/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204100	784331062	1955	1955	1955	1955	18578
3	20250103	204000	784331062	1955	1955	1955	1955	0
4	20250103	203900	784331062	1955	1955	1955	1955	0
5	20250103	203800	784331062	1955	1955	1955	1955	0
6	20250103	203700	784331062	1955	1955	1955	1955	0
7	20250103	203600	784331062	1955	1955	1955	1955	0
8	20250103	203500	784331062	1955	1955	1955	1955	0
9	20250103	203400	784331062	1955	1955	1955	1955	0
10	20250103	203300	784331062	1955	1955	1955	1955	0
11	20250103	203200	784331062	1955	1955	1955	1955	0
12	20250103	203100	784331062	1955	1955	1955	1955	0
13	20250103	203000	784331062	1955	1955	1955	1955	0
14	20250103	202900	784331062	1955	1955	1955	1955	0
15	20250103	202800	784331062	1955	1955	1955	1955	0
16	20250103	202700	784331062	1955	1955	1955	1955	0
17	20250103	202600	784331062	1955	1955	1955	1955	0
18	20250103	202500	784331062	1955	1955	1955	1955	0
19	20250103	202400	784331062	1955	1955	1955	1955	0
20	20250103	202300	784331062	1955	1955	1955	1955	0
21	20250103	202200	784331062	1955	1955	1955	1955	0
22	20250103	202100	784331062	1955	1955	1955	1955	0
23	20250103	202000	784331062	1955	1955	1955	1955	0
24	20250103	201900	784331062	1955	1955	1955	1955	0
25	20250103	201800	784331062	1955	1955	1955	1955	0
26	20250103	201700	784331062	1955	1955	1955	1955	0
27	20250103	201600	784331062	1955	1955	1955	1955	0
28	20250103	201500	784331062	1955	1955	1955	1955	0
29	20250103	201400	784331062	1955	1955	1955	1955	0
30	20250103	201300	784331062	1955	1955	1955	1955	0
31	20250103	201200	784331062	1955	1955	1955	1955	0
32	20250103	201100	784331062	1955	1955	1955	1955	18578
33	20250103	201000	784331062	1955	1955	1955	1955	0
34	20250103	200900	784331062	1955	1955	1955	1955	0
35	20250103	200800	784331062	1955	1955	1955	1955	0
36	20250103	200700	784331062	1955	1955	1955	1955	0
37	20250103	200600	784331062	1955	1955	1955	1955	0
38	20250103	200500	784331062	1955	1955	1955	1955	0
39	20250103	200400	784331062	1955	1955	1955	1955	0
40	20250103	200300	784331062	1955	1955	1955	1955	0
41	20250103	200200	784331062	1955	1955	1955	1955	0
42	20250103	200100	784331062	1955	1955	1955	1955	0
43	20250103	200000	784331062	1955	1955	1955	1955	0
44	20250103	195900	784331062	1955	1955	1955	1955	0
45	20250103	195800	784331062	1955	1955	1955	1955	0
46	20250103	195700	784331062	1955	1955	1955	1955	0
47	20250103	195600	784331062	1955	1955	1955	1955	0
48	20250103	195500	784331062	1955	1955	1955	1955	0
49	20250103	195400	784331062	1955	1955	1955	1955	0
50	20250103	195300	784331062	1955	1955	1955	1955	0
51	20250103	195200	784331062	1955	1955	1955	1955	0
52	20250103	195100	784331062	1955	1955	1955	1955	0
53	20250103	195000	784331062	1955	1955	1955	1955	0
54	20250103	194900	784331062	1955	1955	1955	1955	0
55	20250103	194800	784331062	1955	1955	1955	1955	0
56	20250103	194700	784331062	1955	1955	1955	1955	0
57	20250103	194600	784331062	1955	1955	1955	1955	0
58	20250103	194500	784331062	1955	1955	1955	1955	0
59	20250103	194400	784331062	1955	1955	1955	1955	0
60	20250103	194300	784331062	1955	1955	1955	1955	0
61	20250103	194200	784331062	1955	1955	1955	1955	0
62	20250103	194100	784331062	1955	1955	1955	1955	18578
63	20250103	194000	784331062	1955	1955	1955	1955	0
64	20250103	193900	784331062	1955	1955	1955	1955	0
65	20250103	193800	784331062	1955	1955	1955	1955	0
66	20250103	193700	784331062	1955	1955	1955	1955	0
67	20250103	193600	784331062	1955	1955	1955	1955	0
68	20250103	193500	784331062	1955	1955	1955	1955	0
69	20250103	193400	784331062	1955	1955	1955	1955	0
70	20250103	193300	784331062	1955	1955	1955	1955	0
71	20250103	193200	784331062	1955	1955	1955	1955	0
72	20250103	193100	784331062	1955	1955	1955	1955	0
73	20250103	193000	784331062	1955	1955	1955	1955	0
74	20250103	192900	784331062	1955	1955	1955	1955	0
75	20250103	192800	784331062	1955	1955	1955	1955	0
76	20250103	192700	784331062	1955	1955	1955	1955	0
77	20250103	192600	784331062	1955	1955	1955	1955	0
78	20250103	192500	784331062	1955	1955	1955	1955	0
79	20250103	192400	784331062	1955	1955	1955	1955	0
80	20250103	192300	784331062	1955	1955	1955	1955	0
81	20250103	192200	784331062	1955	1955	1955	1955	0
82	20250103	192100	784331062	1955	1955	1955	1955	0
83	20250103	192000	784331062	1955	1955	1955	1955	0
84	20250103	191900	784331062	1955	1955	1955	1955	0
85	20250103	191800	784331062	1955	1955	1955	1955	0
86	20250103	191700	784331062	1955	1955	1955	1955	0
87	20250103	191600	784331062	1955	1955	1955	1955	0
88	20250103	191500	784331062	1955	1955	1955	1955	0
89	20250103	191400	784331062	1955	1955	1955	1955	0
90	20250103	191300	784331062	1955	1955	1955	1955	0
91	20250103	191200	784331062	1955	1955	1955	1955	0
92	20250103	191100	784331062	1955	1955	1955	1955	18578
93	20250103	191000	784331062	1955	1955	1955	1955	0
94	20250103	190900	784331062	1955	1955	1955	1955	0
95	20250103	190800	784331062	1955	1955	1955	1955	0
96	20250103	190700	784331062	1955	1955	1955	1955	0
97	20250103	190600	784331062	1955	1955	1955	1955	0
98	20250103	190500	784331062	1955	1955	1955	1955	0
99	20250103	190400	784331062	1955	1955	1955	1955	0
100	20250103	190300	784331062	1955	1955	1955	1955	0
101	20250103	190200	784331062	1955	1955	1955	1955	0
102	20250103	190100	784331062	1955	1955	1955	1955	0
103	20250103	190000	784331062	1955	1955	1955	1955	0
104	20250103	185900	784331062	1955	1955	1955	1955	0
105	20250103	185800	784331062	1955	1955	1955	1955	0
106	20250103	185700	784331062	1955	1955	1955	1955	0
107	20250103	185600	784331062	1955	1955	1955	1955	0
108	20250103	185500	784331062	1955	1955	1955	1955	0
109	20250103	185400	784331062	1955	1955	1955	1955	0
110	20250103	185300	784331062	1955	1955	1955	1955	0
111	20250103	185200	784331062	1955	1955	1955	1955	0
112	20250103	185100	784331062	1955	1955	1955	1955	0
113	20250103	185000	784331062	1955	1955	1955	1955	0
114	20250103	184900	784331062	1955	1955	1955	1955	0
115	20250103	184800	784331062	1955	1955	1955	1955	0
116	20250103	184700	784331062	1955	1955	1955	1955	0
117	20250103	184600	784331062	1955	1955	1955	1955	0
118	20250103	184500	784331062	1955	1955	1955	1955	0
119	20250103	184400	784331062	1955	1955	1955	1955	0
120	20250103	184300	784331062	1955	1955	1955	1955	0
121	20250103	184200	784331062	1955	1955	1955	1955	0
122	20250103	184100	784331062	1955	1955	1955	1955	18578
123	20250103	184000	784331062	1955	1955	1955	1955	0
124	20250103	183900	784331062	1955	1955	1955	1955	0
125	20250103	183800	784331062	1955	1955	1955	1955	0
126	20250103	183700	784331062	1955	1955	1955	1955	0
127	20250103	183600	784331062	1955	1955	1955	1955	0
128	20250103	183500	784331062	1955	1955	1955	1955	0
129	20250103	183400	784331062	1955	1955	1955	1955	0
130	20250103	183300	784331062	1955	1955	1955	1955	0
131	20250103	183200	784331062	1955	1955	1955	1955	0
132	20250103	183100	784331062	1955	1955	1955	1955	0
133	20250103	183000	784331062	1955	1955	1955	1955	0
134	20250103	182900	784331062	1955	1955	1955	1955	0
135	20250103	182800	784331062	1955	1955	1955	1955	0
136	20250103	182700	784331062	1955	1955	1955	1955	0
137	20250103	182600	784331062	1955	1955	1955	1955	0
138	20250103	182500	784331062	1955	1955	1955	1955	0
139	20250103	182400	784331062	1955	1955	1955	1955	0
140	20250103	182300	784331062	1955	1955	1955	1955	0
141	20250103	182200	784331062	1955	1955	1955	1955	0
142	20250103	182100	784331062	1955	1955	1955	1955	0
143	20250103	182000	784331062	1955	1955	1955	1955	0
144	20250103	181900	784331062	1955	1955	1955	1955	0
145	20250103	181800	784331062	1955	1955	1955	1955	0
146	20250103	181700	784331062	1955	1955	1955	1955	0
147	20250103	181600	784331062	1955	1955	1955	1955	0
148	20250103	181500	784331062	1955	1955	1955	1955	0
149	20250103	181400	784331062	1955	1955	1955	1955	0
150	20250103	181300	784331062	1955	1955	1955	1955	0
151	20250103	181200	784331062	1955	1955	1955	1955	0
152	20250103	181100	784331062	1955	1955	1955	1955	18578
153	20250103	181000	784331062	1955	1955	1955	1955	0
154	20250103	180900	784331062	1955	1955	1955	1955	0
155	20250103	180800	784331062	1955	1955	1955	1955	0
156	20250103	180700	784331062	1955	1955	1955	1955	0
157	20250103	180600	784331062	1955	1955	1955	1955	0
158	20250103	180500	784331062	1955	1955	1955	1955	0
159	20250103	180400	784331062	1955	1955	1955	1955	0
160	20250103	180300	784331062	1955	1955	1955	1955	0
161	20250103	180200	784331062	1955	1955	1955	1955	0
162	20250103	180100	784331062	1955	1955	1955	1955	0
163	20250103	180000	784331062	1955	1955	1955	1955	0
164	20250103	175900	784331062	1955	1955	1955	1955	0
165	20250103	175800	784331062	1955	1955	1955	1955	0
166	20250103	175700	784331062	1955	1955	1955	1955	0
167	20250103	175600	784331062	1955	1955	1955	1955	0
168	20250103	175500	784331062	1955	1955	1955	1955	0
169	20250103	175400	784331062	1955	1955	1955	1955	0
170	20250103	175300	784331062	1955	1955	1955	1955	0
171	20250103	175200	784331062	1955	1955	1955	1955	0
172	20250103	175100	784331062	1955	1955	1955	1955	0
173	20250103	175000	784331062	1955	1955	1955	1955	0
174	20250103	174900	784331062	1955	1955	1955	1955	0
175	20250103	174800	784331062	1955	1955	1955	1955	0
176	20250103	174700	784331062	1955	1955	1955	1955	0
177	20250103	174600	784331062	1955	1955	1955	1955	0
178	20250103	174500	784331062	1955	1955	1955	1955	0
179	20250103	174400	784331062	1955	1955	1955	1955	0
180	20250103	174300	784331062	1955	1955	1955	1955	0
181	20250103	174200	784331062	1955	1955	1955	1955	0
182	20250103	174100	784331062	1955	1955	1955	1955	18578
183	20250103	174000	784331062	1955	1955	1955	1955	0
184	20250103	173900	784331062	1955	1955	1955	1955	0
185	20250103	173800	784331062	1955	1955	1955	1955	0
186	20250103	173700	784331062	1955	1955	1955	1955	0
187	20250103	173600	784331062	1955	1955	1955	1955	0
188	20250103	173500	784331062	1955	1955	1955	1955	0
189	20250103	173400	784331062	1955	1955	1955	1955	0
190	20250103	173300	784331062	1955	1955	1955	1955	0
191	20250103	173200	784331062	1955	1955	1955	1955	0
192	20250103	173100	784331062	1955	1955	1955	1955	0
193	20250103	173000	784331062	1955	1955	1955	1955	0
194	20250103	172900	784331062	1955	1955	1955	1955	0
195	20250103	172800	784331062	1955	1955	1955	1955	0
196	20250103	172700	784331062	1955	1955	1955	1955	0
197	20250103	172600	784331062	1955	1955	1955	1955	0
198	20250103	172500	784331062	1955	1955	1955	1955	0
199	20250103	172400	784331062	1955	1955	1955	1955	0
200	20250103	172300	784331062	1955	1955	1955	1955	0
201	20250103	172200	784331062	1955	1955	1955	1955	0
202	20250103	172100	784331062	1955	1955	1955	1955	0
203	20250103	172000	784331062	1955	1955	1955	1955	0
204	20250103	171900	784331062	1955	1955	1955	1955	0
205	20250103	171800	784331062	1955	1955	1955	1955	0
206	20250103	171700	784331062	1955	1955	1955	1955	0
207	20250103	171600	784331062	1955	1955	1955	1955	0
208	20250103	171500	784331062	1955	1955	1955	1955	0
209	20250103	171400	784331062	1955	1955	1955	1955	0
210	20250103	171300	784331062	1955	1955	1955	1955	0
211	20250103	171200	784331062	1955	1955	1955	1955	0
212	20250103	171100	784331062	1955	1955	1955	1955	18578
213	20250103	171000	784331062	1955	1955	1955	1955	0
214	20250103	170900	784331062	1955	1955	1955	1955	0
215	20250103	170800	784331062	1955	1955	1955	1955	0
216	20250103	170700	784331062	1955	1955	1955	1955	0
217	20250103	170600	784331062	1955	1955	1955	1955	0
218	20250103	170500	784331062	1955	1955	1955	1955	0
219	20250103	170400	784331062	1955	1955	1955	1955	0
220	20250103	170300	784331062	1955	1955	1955	1955	0
221	20250103	170200	784331062	1955	1955	1955	1955	0
222	20250103	170100	784331062	1955	1955	1955	1955	0
223	20250103	170000	784331062	1955	1955	1955	1955	0
224	20250103	165900	784331062	1955	1955	1955	1955	0
225	20250103	165800	784331062	1955	1955	1955	1955	0
226	20250103	165700	784331062	1955	1955	1955	1955	0
227	20250103	165600	784331062	1955	1955	1955	1955	0
228	20250103	165500	784331062	1955	1955	1955	1955	0
229	20250103	165400	784331062	1955	1955	1955	1955	0
230	20250103	165300	784331062	1955	1955	1955	1955	0
231	20250103	165200	784331062	1955	1955	1955	1955	0
232	20250103	165100	784331062	1955	1955	1955	1955	0
233	20250103	165000	784331062	1955	1955	1955	1955	0
234	20250103	164900	784331062	1955	1955	1955	1955	0
235	20250103	164800	784331062	1955	1955	1955	1955	0
236	20250103	164700	784331062	1955	1955	1955	1955	0
237	20250103	164600	784331062	1955	1955	1955	1955	0
238	20250103	164500	784331062	1955	1955	1955	1955	0
239	20250103	164400	784331062	1955	1955	1955	1955	0
240	20250103	164300	784331062	1955	1955	1955	1955	0
241	20250103	164200	784331062	1955	1955	1955	1955	0
242	20250103	164100	784331062	1955	1955	1955	1955	18578
243	20250103	164000	784331062	1955	1955	1955	1955	0
244	20250103	163900	784331062	1955	1955	1955	1955	0
245	20250103	163800	784331062	1955	1955	1955	1955	0
246	20250103	163700	784331062	1955	1955	1955	1955	0
247	20250103	163600	784331062	1955	1955	1955	1955	0
248	20250103	163500	784331062	1955	1955	1955	1955	0
249	20250103	163400	784331062	1955	1955	1955	1955	0
250	20250103	163300	784331062	1955	1955	1955	1955	0
251	20250103	163200	784331062	1955	1955	1955	1955	0
252	20250103	163100	784331062	1955	1955	1955	1955	0
253	20250103	163000	784331062	1955	1955	1955	1955	0
254	20250103	162900	784331062	1955	1955	1955	1955	0
255	20250103	162800	784331062	1955	1955	1955	1955	0
256	20250103	162700	784331062	1955	1955	1955	1955	0
257	20250103	162600	784331062	1955	1955	1955	1955	0
258	20250103	162500	784331062	1955	1955	1955	1955	0
259	20250103	162400	784331062	1955	1955	1955	1955	0
260	20250103	162300	784331062	1955	1955	1955	1955	0
261	20250103	162200	784331062	1955	1955	1955	1955	0
262	20250103	162100	784331062	1955	1955	1955	1955	0
263	20250103	162000	784331062	1955	1955	1955	1955	0
264	20250103	161900	784331062	1955	1955	1955	1955	0
265	20250103	161800	784331062	1955	1955	1955	1955	0
266	20250103	161700	784331062	1955	1955	1955	1955	0
267	20250103	161600	784331062	1955	1955	1955	1955	0
268	20250103	161500	784331062	1955	1955	1955	1955	0
269	20250103	161400	784331062	1955	1955	1955	1955	0
270	20250103	161300	784331062	1955	1955	1955	1955	0
271	20250103	161200	784331062	1955	1955	1955	1955	0
272	20250103	161100	784331062	1955	1955	1955	1955	18578
273	20250103	161000	784331062	1955	1955	1955	1955	0
274	20250103	160900	784331062	1955	1955	1955	1955	0
275	20250103	160800	784331062	1955	1955	1955	1955	0
276	20250103	160700	784331062	1955	1955	1955	1955	0
277	20250103	160600	784331062	1955	1955	1955	1955	0
278	20250103	160500	784331062	1955	1955	1955	1955	0
279	20250103	160400	784331062	1955	1955	1955	1955	0
280	20250103	160300	784331062	1955	1955	1955	1955	0
281	20250103	160200	784331062	1955	1955	1955	1955	0
282	20250103	160100	784331062	1955	1955	1955	1955	0
283	20250103	160000	784331062	1955	1955	1955	1955	0
284	20250103	155900	784331062	1955	1955	1955	1955	0
285	20250103	155800	784331062	1955	1955	1955	1955	0
286	20250103	155700	784331062	1955	1955	1955	1955	0
287	20250103	155600	784331062	1955	1955	1955	1955	0
288	20250103	155500	784331062	1955	1955	1955	1955	0
289	20250103	155400	784331062	1955	1955	1955	1955	0
290	20250103	155300	784331062	1955	1955	1955	1955	0
291	20250103	155200	784331062	1955	1955	1955	1955	0
292	20250103	155100	784331062	1955	1955	1955	1955	0
293	20250103	155000	784331062	1955	1955	1955	1955	0
294	20250103	154900	784331062	1955	1955	1955	1955	0
295	20250103	154800	784331062	1955	1955	1955	1955	0
296	20250103	154700	784331062	1955	1955	1955	1955	0
297	20250103	154600	784331062	1955	1955	1955	1955	0
298	20250103	154500	784331062	1955	1955	1955	1955	0
299	20250103	154400	784331062	1955	1955	1955	1955	0
300	20250103	154300	784331062	1955	1955	1955	1955	0
301	20250103	154200	784331062	1955	1955	1955	1955	0
302	20250103	154100	784331062	1955	1955	1955	1955	18578
303	20250103	154000	784331062	1955	1955	1955	1955	0
304	20250103	153900	784331062	1955	1955	1955	1955	0
305	20250103	153800	784331062	1955	1955	1955	1955	0
306	20250103	153700	784331062	1955	1955	1955	1955	0
307	20250103	153600	784331062	1955	1955	1955	1955	0
308	20250103	153500	784331062	1955	1955	1955	1955	0
309	20250103	153400	784331062	1955	1955	1955	1955	0
310	20250103	153300	784331062	1955	1955	1955	1955	0
311	20250103	153200	784331062	1955	1955	1955	1955	0
312	20250103	153100	784331062	1955	1955	1955	1955	0
313	20250103	153000	784331062	1955	1955	1955	1955	18578
314	20250103	152900	748011072	1948	1948	1948	1948	0
315	20250103	152800	748011072	1948	1948	1948	1948	0
316	20250103	152700	748011072	1948	1948	1948	1948	0
317	20250103	152600	748011072	1948	1948	1948	1948	0
318	20250103	152500	748011072	1948	1948	1948	1948	0
319	20250103	152400	748011072	1948	1948	1948	1948	0
320	20250103	152300	748011072	1948	1948	1948	1948	0
321	20250103	152200	748011072	1948	1948	1948	1948	0
322	20250103	152100	748011072	1948	1948	1948	1948	0
323	20250103	152000	748011072	1948	1948	1948	1948	0
324	20250103	151900	748011072	1948	1950	1950	1948	3320
325	20250103	151800	741539867	1951	1950	1951	1950	3041
326	20250103	151700	735608655	1951	1951	1951	1951	11
327	20250103	151600	735587194	1951	1950	1951	1950	1150
328	20250103	151500	733344544	1951	1951	1951	1951	504
329	20250103	151400	732361240	1951	1950	1951	1950	636
330	20250103	151300	731120608	1950	1950	1950	1950	3
331	20250103	151200	731114758	1951	1951	1951	1951	8
332	20250103	151100	731099150	1951	1950	1951	1950	8510
333	20250103	151000	714504450	1951	1951	1951	1951	7778
334	20250103	150900	699329572	1951	1952	1952	1951	510
335	20250103	150800	698334530	1954	1954	1954	1954	0
336	20250103	150700	698334530	1954	1954	1954	1954	0
337	20250103	150600	698334530	1954	1954	1954	1954	0
338	20250103	150500	698334530	1954	1954	1955	1954	541
339	20250103	150400	697277401	1955	1955	1955	1955	0
340	20250103	150300	697277401	1955	1954	1956	1954	2057
341	20250103	150200	693257555	1954	1954	1954	1954	0
342	20250103	150100	693257555	1954	1954	1954	1954	0
343	20250103	150000	693257555	1954	1954	1954	1954	0
344	20250103	145900	693257555	1954	1953	1954	1953	251
345	20250103	145800	692767351	1953	1953	1953	1953	550
346	20250103	145700	691693201	1953	1953	1953	1953	1338
347	20250103	145600	689080087	1953	1952	1953	1952	2097
348	20250103	145500	684984656	1953	1953	1953	1953	0
349	20250103	145400	684984656	1953	1953	1953	1953	2100
350	20250103	145300	680883356	1954	1954	1954	1954	0
351	20250103	145200	680883356	1954	1954	1954	1954	1
352	20250103	145100	680881402	1951	1954	1954	1951	21
353	20250103	145000	680840428	1951	1951	1951	1951	0
354	20250103	144900	680840428	1951	1952	1952	1951	99
355	20250103	144800	680647225	1954	1954	1954	1954	0
356	20250103	144700	680647225	1954	1954	1954	1954	0
357	20250103	144600	680647225	1954	1954	1954	1954	1
358	20250103	144500	680645271	1953	1953	1953	1952	707
359	20250103	144400	679264501	1952	1952	1952	1952	0
360	20250103	144300	679264501	1952	1952	1952	1952	851
361	20250103	144200	677603349	1952	1952	1952	1952	1202
362	20250103	144100	675257045	1952	1952	1952	1952	2782
363	20250103	144000	669826581	1953	1953	1953	1953	5
364	20250103	143900	669816816	1952	1952	1952	1952	0
365	20250103	143800	669816816	1952	1952	1952	1952	0
366	20250103	143700	669816816	1952	1952	1952	1952	1261
367	20250103	143600	667355344	1952	1952	1952	1952	0
368	20250103	143500	667355344	1952	1952	1952	1952	0
369	20250103	143400	667355344	1952	1952	1952	1952	957
370	20250103	143300	665487280	1954	1954	1954	1954	0
371	20250103	143200	665487280	1954	1954	1954	1954	0
372	20250103	143100	665487280	1954	1954	1954	1954	1
373	20250103	143000	665485326	1951	1951	1951	1951	10
374	20250103	142900	665465816	1951	1951	1951	1951	10
375	20250103	142800	665446306	1950	1950	1950	1950	0
376	20250103	142700	665446306	1950	1950	1950	1950	0
377	20250103	142600	665446306	1950	1950	1950	1950	0
378	20250103	142500	665446306	1950	1950	1950	1950	0
379	20250103	142400	665446306	1950	1950	1950	1950	0
380	20250103	142300	665446306	1950	1949	1950	1949	2502
381	20250103	142200	660567537	1947	1947	1947	1947	100
382	20250103	142100	660372837	1949	1949	1949	1949	64
383	20250103	142000	660248101	1948	1948	1948	1948	873
384	20250103	141900	658547497	1948	1948	1948	1948	760
385	20250103	141800	657067017	1948	1948	1948	1948	1665
386	20250103	141700	653823597	1948	1948	1948	1948	0
387	20250103	141600	653823597	1948	1948	1948	1948	20
388	20250103	141500	653784637	1948	1947	1948	1947	1087
389	20250103	141400	651667191	1948	1948	1948	1948	0
390	20250103	141300	651667191	1948	1948	1948	1948	2
391	20250103	141200	651663295	1948	1948	1948	1948	200
392	20250103	141100	651273695	1948	1948	1948	1948	0
393	20250103	141000	651273695	1948	1948	1948	1948	50
394	20250103	140900	651176295	1948	1948	1948	1948	0
395	20250103	140800	651176295	1948	1948	1948	1948	0
396	20250103	140700	651176295	1948	1948	1948	1948	0
397	20250103	140600	651176295	1948	1948	1948	1948	0
398	20250103	140500	651176295	1948	1946	1948	1946	41
399	20250103	140400	651096507	1946	1948	1948	1946	184
400	20250103	140300	650738214	1949	1949	1949	1949	942
401	20250103	140200	648902256	1949	1949	1949	1949	0
402	20250103	140100	648902256	1949	1950	1950	1949	307
403	20250103	140000	648303613	1950	1950	1950	1950	1015
404	20250103	135900	646324363	1950	1950	1950	1950	0
405	20250103	135800	646324363	1950	1950	1950	1950	0
406	20250103	135700	646324363	1950	1950	1950	1950	2101
407	20250103	135600	642227413	1950	1950	1950	1950	0
408	20250103	135500	642227413	1950	1950	1950	1950	500
409	20250103	135400	641252413	1950	1950	1950	1950	2
410	20250103	135300	641248513	1949	1949	1949	1949	0
411	20250103	135200	641248513	1949	1949	1949	1949	0
412	20250103	135100	641248513	1949	1949	1949	1949	0
413	20250103	135000	641248513	1949	1949	1949	1949	3360
414	20250103	134900	634699873	1948	1948	1948	1948	100
415	20250103	134800	634505073	1949	1949	1949	1949	1425
416	20250103	134700	631727748	1945	1945	1945	1945	16
417	20250103	134600	631696628	1947	1946	1949	1946	12483
418	20250103	134500	607398631	1944	1944	1944	1943	1682
419	20250103	134400	604129302	1943	1943	1943	1943	0
420	20250103	134300	604129302	1943	1943	1943	1943	921
421	20250103	134200	602339799	1946	1943	1946	1943	4764
422	20250103	134100	593071192	1943	1945	1945	1943	8635
423	20250103	134000	576284445	1946	1946	1946	1946	410
424	20250103	133900	575486585	1946	1947	1947	1946	62
425	20250103	133800	575365872	1947	1947	1947	1946	4860
426	20250103	133700	565905182	1947	1951	1951	1947	8903
427	20250103	133600	548551192	1952	1954	1954	1952	1039
428	20250103	133500	546522587	1954	1954	1954	1954	0
429	20250103	133400	546522587	1954	1954	1954	1954	567
430	20250103	133300	545414669	1955	1955	1955	1955	0
431	20250103	133200	545414669	1955	1955	1955	1955	0
432	20250103	133100	545414669	1955	1955	1955	1955	0
433	20250103	133000	545414669	1955	1955	1955	1955	0
434	20250103	132900	545414669	1955	1955	1955	1955	0
435	20250103	132800	545414669	1955	1951	1955	1951	201
436	20250103	132700	545022514	1952	1952	1952	1952	0
437	20250103	132600	545022514	1952	1954	1954	1952	101
438	20250103	132500	544825168	1955	1956	1956	1954	4214
439	20250103	132400	536590803	1955	1955	1955	1955	408
440	20250103	132300	535793163	1954	1954	1954	1954	4
441	20250103	132200	535785347	1954	1954	1954	1954	0
442	20250103	132100	535785347	1954	1954	1954	1954	0
443	20250103	132000	535785347	1954	1955	1955	1954	7
444	20250103	131900	535771668	1955	1955	1955	1955	46
445	20250103	131800	535681738	1954	1954	1954	1954	100
446	20250103	131700	535486338	1956	1955	1956	1955	101
447	20250103	131600	535288783	1955	1955	1955	1955	0
448	20250103	131500	535288783	1955	1957	1957	1955	45
449	20250103	131400	535200744	1964	1964	1964	1964	35
450	20250103	131300	535132004	1964	1964	1964	1964	0
451	20250103	131200	535132004	1964	1964	1964	1964	326
452	20250103	131100	534491740	1964	1964	1964	1964	0
453	20250103	131000	534491740	1964	1964	1964	1964	9
454	20250103	130900	534474064	1966	1962	1966	1962	611
455	20250103	130800	533274208	1965	1962	1965	1962	1701
456	20250103	130700	529932160	1962	1957	1962	1957	1400
457	20250103	130600	527186962	1957	1957	1957	1957	0
458	20250103	130500	527186962	1957	1957	1957	1957	0
459	20250103	130400	527186962	1957	1957	1957	1957	15
460	20250103	130300	527157607	1958	1958	1958	1958	0
461	20250103	130200	527157607	1958	1955	1958	1955	4200
462	20250103	130100	518938625	1956	1955	1956	1955	1393
463	20250103	130000	516214063	1955	1951	1955	1951	1735
464	20250103	125900	512825352	1950	1950	1950	1950	1
465	20250103	125800	512823402	1950	1949	1950	1949	742
466	20250103	125700	511376652	1950	1950	1950	1950	1000
467	20250103	125600	509426652	1949	1949	1949	1949	504
468	20250103	125500	508444356	1948	1948	1948	1948	0
469	20250103	125400	508444356	1948	1948	1949	1948	1243
470	20250103	125300	506021992	1948	1947	1948	1947	385
471	20250103	125200	505272062	1948	1948	1948	1948	0
472	20250103	125100	505272062	1948	1948	1948	1948	779
473	20250103	125000	503754570	1948	1946	1948	1946	192
474	20250103	124900	503380727	1947	1946	1947	1946	507
475	20250103	124800	502394099	1946	1947	1947	1946	888
476	20250103	124700	500665953	1948	1948	1948	1948	1000
477	20250103	124600	498717953	1947	1947	1947	1947	2
478	20250103	124500	498714059	1948	1948	1948	1948	299
479	20250103	124400	498131607	1948	1950	1950	1948	4
480	20250103	124300	498123809	1951	1951	1951	1951	0
481	20250103	124200	498123809	1951	1951	1951	1951	0
482	20250103	124100	498123809	1951	1951	1951	1951	27
483	20250103	124000	498071132	1950	1950	1950	1950	0
484	20250103	123900	498071132	1950	1950	1950	1950	2
485	20250103	123800	498067232	1950	1950	1950	1950	0
486	20250103	123700	498067232	1950	1950	1950	1950	1
487	20250103	123600	498065282	1950	1950	1950	1950	3
488	20250103	123500	498059432	1950	1950	1950	1950	0
489	20250103	123400	498059432	1950	1950	1950	1950	1
490	20250103	123300	498057482	1951	1951	1951	1951	0
491	20250103	123200	498057482	1951	1951	1951	1951	542
492	20250103	123100	497000040	1951	1951	1951	1951	10
493	20250103	123000	496980530	1951	1951	1951	1951	9
494	20250103	122900	496962971	1951	1951	1951	1951	176
495	20250103	122800	496619595	1951	1949	1952	1949	1579
496	20250103	122700	493539328	1947	1947	1947	1947	27
497	20250103	122600	493486759	1947	1947	1947	1947	2
498	20250103	122500	493482865	1947	1947	1947	1947	0
499	20250103	122400	493482865	1947	1947	1947	1947	2
500	20250103	122300	493478971	1948	1948	1948	1948	1000
501	20250103	122200	491530971	1948	1948	1948	1948	40
502	20250103	122100	491453051	1948	1948	1948	1948	915
503	20250103	122000	489670631	1948	1948	1948	1948	0
504	20250103	121900	489670631	1948	1948	1948	1948	16
505	20250103	121800	489639463	1949	1949	1949	1949	7
506	20250103	121700	489625820	1949	1949	1949	1949	0
507	20250103	121600	489625820	1949	1949	1949	1949	3
508	20250103	121500	489619973	1950	1950	1950	1950	513
509	20250103	121400	488619623	1951	1949	1951	1949	79
510	20250103	121300	488465496	1952	1952	1952	1952	0
511	20250103	121200	488465496	1952	1952	1952	1952	0
512	20250103	121100	488465496	1952	1952	1952	1952	0
513	20250103	121000	488465496	1952	1952	1952	1952	1
514	20250103	120900	488463544	1946	1947	1947	1946	2292
515	20250103	120800	484001113	1945	1946	1946	1945	39
516	20250103	120700	483925229	1946	1946	1946	1946	130
517	20250103	120600	483672249	1945	1946	1946	1945	59
518	20250103	120500	483557437	1946	1946	1946	1946	3369
519	20250103	120400	477001363	1946	1947	1947	1945	503
520	20250103	120300	476022100	1947	1947	1947	1947	0
521	20250103	120200	476022100	1947	1947	1947	1947	200
522	20250103	120100	475632700	1947	1945	1947	1945	2285
523	20250103	120000	471184005	1944	1944	1944	1944	1
524	20250103	115900	471182061	1943	1945	1945	1943	59
525	20250103	115800	471067310	1945	1945	1945	1945	0
526	20250103	115700	471067310	1945	1945	1945	1945	900
527	20250103	115600	469316810	1943	1943	1943	1943	2
528	20250103	115500	469312924	1943	1943	1943	1943	22
529	20250103	115400	469270178	1943	1944	1944	1943	436
530	20250103	115300	468422596	1944	1944	1944	1944	1
531	20250103	115200	468420652	1944	1944	1944	1944	5
532	20250103	115100	468410932	1945	1946	1946	1945	956
533	20250103	115000	466550674	1946	1946	1946	1946	2
534	20250103	114900	466546782	1945	1945	1945	1945	1
535	20250103	114800	466544837	1945	1945	1945	1945	0
536	20250103	114700	466544837	1945	1945	1945	1945	1
537	20250103	114600	466542892	1945	1945	1945	1945	2
538	20250103	114500	466539002	1953	1953	1953	1953	0
539	20250103	114400	466539002	1953	1948	1953	1948	1833
540	20250103	114300	462964443	1947	1947	1947	1947	277
541	20250103	114200	462425124	1947	1947	1947	1947	0
542	20250103	114100	462425124	1947	1947	1947	1947	611
543	20250103	114000	461235507	1944	1944	1944	1944	16
544	20250103	113900	461204403	1943	1944	1944	1943	76
545	20250103	113800	461056661	1944	1944	1944	1944	77
546	20250103	113700	460906973	1944	1944	1944	1944	924
547	20250103	113600	459110717	1944	1945	1945	1944	50
548	20250103	113500	459013470	1945	1945	1945	1945	1
549	20250103	113400	459011525	1945	1945	1945	1945	2
550	20250103	113300	459007635	1945	1945	1945	1945	0
551	20250103	113200	459007635	1945	1945	1945	1945	0
552	20250103	113100	459007635	1945	1945	1945	1945	1000
553	20250103	113000	457062635	1945	1945	1945	1945	1
554	20250103	112900	457060690	1945	1946	1946	1945	102
555	20250103	112800	456862200	1947	1948	1948	1947	627
556	20250103	112700	455641430	1948	1948	1948	1948	0
557	20250103	112600	455641430	1948	1947	1948	1947	4
558	20250103	112500	455633641	1948	1949	1949	1948	1602
559	20250103	112400	452512767	1948	1949	1949	1948	12
560	20250103	112300	452489380	1949	1949	1949	1949	997
561	20250103	112200	450546227	1950	1950	1950	1950	1915
562	20250103	112100	446811977	1951	1950	1951	1950	87
563	20250103	112000	446642326	1950	1950	1950	1950	100
564	20250103	111900	446447326	1950	1949	1950	1949	1319
565	20250103	111800	443876264	1948	1948	1948	1948	76
566	20250103	111700	443728216	1948	1947	1948	1947	799
567	20250103	111600	442171765	1948	1946	1948	1946	130
568	20250103	111500	441918529	1944	1944	1944	1944	0
569	20250103	111400	441918529	1944	1944	1944	1944	1
570	20250103	111300	441916585	1948	1948	1948	1948	0
571	20250103	111200	441916585	1948	1948	1948	1948	0
572	20250103	111100	441916585	1948	1948	1948	1948	0
573	20250103	111000	441916585	1948	1948	1949	1948	475
574	20250103	110900	440991060	1948	1944	1948	1944	1056
575	20250103	110800	438936094	1944	1944	1944	1944	20
576	20250103	110700	438897214	1944	1944	1944	1944	516
577	20250103	110600	437894110	1942	1943	1943	1942	105
578	20250103	110500	437690098	1943	1943	1943	1942	112
579	20250103	110400	437472492	1942	1942	1942	1942	2
580	20250103	110300	437468608	1942	1941	1942	1941	1116
581	20250103	110200	435302015	1941	1941	1941	1941	300
582	20250103	110100	434719715	1940	1940	1940	1940	0
583	20250103	110000	434719715	1940	1940	1940	1940	515
584	20250103	105900	433720615	1940	1939	1940	1939	517
585	20250103	105800	432717636	1940	1939	1940	1939	656
586	20250103	105700	431445058	1939	1939	1939	1939	0
587	20250103	105600	431445058	1939	1939	1939	1939	2
588	20250103	105500	431441180	1940	1939	1940	1939	1831
589	20250103	105400	427890866	1939	1939	1939	1939	2
590	20250103	105300	427886988	1940	1940	1940	1940	0
591	20250103	105200	427886988	1940	1940	1940	1940	0
592	20250103	105100	427886988	1940	1940	1940	1940	0
593	20250103	105000	427886988	1940	1940	1940	1940	1176
594	20250103	104900	425605548	1941	1941	1941	1941	154
595	20250103	104800	425306634	1941	1941	1941	1941	662
596	20250103	104700	424021692	1941	1941	1941	1941	0
597	20250103	104600	424021692	1941	1942	1942	1941	1752
598	20250103	104500	420620546	1941	1941	1941	1941	0
599	20250103	104400	420620546	1941	1941	1941	1941	1
600	20250103	104300	420618605	1940	1944	1944	1940	250
601	20250103	104200	420133295	1940	1940	1940	1940	0
602	20250103	104100	420133295	1940	1940	1940	1940	0
603	20250103	104000	420133295	1940	1940	1941	1940	1202
604	20250103	103900	417801215	1940	1940	1940	1940	1302
605	20250103	103800	415275335	1938	1943	1943	1938	12120
606	20250103	103700	391764861	1943	1944	1944	1943	757
607	20250103	103600	390293310	1940	1944	1944	1940	1902
608	20250103	103500	386595830	1940	1940	1940	1940	0
609	20250103	103400	386595830	1940	1940	1940	1940	2
610	20250103	103300	386591950	1944	1944	1944	1944	710
611	20250103	103200	385211710	1944	1944	1944	1944	524
612	20250103	103100	384193054	1940	1941	1941	1940	420
613	20250103	103000	383378248	1942	1945	1945	1942	3430
614	20250103	102900	376714379	1944	1945	1945	1944	475
615	20250103	102800	375790879	1944	1944	1944	1944	200
616	20250103	102700	375402079	1944	1949	1949	1944	9
617	20250103	102600	375384572	1944	1944	1944	1944	473
618	20250103	102500	374465060	1949	1949	1949	1949	8
619	20250103	102400	374449468	1944	1944	1944	1944	680
620	20250103	102300	373127548	1949	1948	1949	1948	200
621	20250103	102200	372737802	1948	1948	1948	1948	500
622	20250103	102100	371763802	1948	1948	1948	1948	0
623	20250103	102000	371763802	1948	1944	1948	1944	62
624	20250103	101900	371643262	1943	1948	1948	1943	49
625	20250103	101800	371547979	1943	1944	1944	1943	21
626	20250103	101700	371507156	1943	1943	1943	1943	0
627	20250103	101600	371507156	1943	1949	1949	1943	13
628	20250103	101500	371481825	1949	1944	1949	1943	507
629	20250103	101400	370496687	1943	1949	1949	1943	3519
630	20250103	101300	363638168	1949	1949	1949	1949	0
631	20250103	101200	363638168	1949	1950	1950	1949	1721
632	20250103	101100	360283218	1947	1942	1947	1942	10206
633	20250103	101000	340451872	1942	1936	1942	1936	18509
634	20250103	100900	304547167	1937	1938	1938	1936	94
635	20250103	100800	304365001	1938	1936	1938	1936	120
636	20250103	100700	304132481	1935	1938	1938	1935	107
637	20250103	100600	303925415	1938	1936	1938	1935	254
638	20250103	100500	303433636	1936	1938	1938	1936	4130
639	20250103	100400	295434668	1938	1938	1941	1938	178
640	20250103	100300	295089689	1941	1941	1941	1941	1025
641	20250103	100200	293100164	1941	1941	1941	1939	12
642	20250103	100100	293076882	1940	1940	1940	1940	26
643	20250103	100000	293026442	1941	1939	1942	1939	4092
644	20250103	095900	285084439	1936	1940	1940	1936	3
645	20250103	095800	285078627	1936	1938	1938	1936	5125
646	20250103	095700	275156049	1937	1937	1937	1937	1577
647	20250103	095600	272101400	1936	1936	1936	1936	24
648	20250103	095500	272054936	1936	1936	1936	1936	733
649	20250103	095400	270635848	1936	1936	1936	1936	2
650	20250103	095300	270631976	1940	1935	1940	1935	502
651	20250103	095200	269658106	1940	1940	1940	1934	501
652	20250103	095100	268687966	1934	1934	1934	1934	107
653	20250103	095000	268481028	1934	1934	1934	1934	151
654	20250103	094900	268188994	1934	1933	1934	1933	1325
655	20250103	094800	265627549	1933	1933	1933	1933	323
656	20250103	094700	265003190	1934	1938	1938	1934	6547
657	20250103	094600	252330902	1938	1938	1938	1938	3007
658	20250103	094500	246503336	1938	1942	1942	1937	4046
659	20250103	094400	238662356	1942	1942	1942	1942	26
660	20250103	094300	238611864	1941	1942	1942	1939	324
661	20250103	094200	237982681	1942	1942	1942	1939	245
662	20250103	094100	237507191	1942	1949	1949	1940	21681
663	20250103	094000	195391113	1946	1946	1946	1946	0
664	20250103	093900	195391113	1946	1950	1950	1946	2527
665	20250103	093800	190463509	1953	1950	1953	1950	21
666	20250103	093700	190422556	1949	1949	1949	1948	3303
667	20250103	093600	183985369	1948	1945	1948	1945	2208
668	20250103	093500	179687607	1945	1946	1946	1944	9127
669	20250103	093400	161938338	1947	1953	1953	1947	1736
670	20250103	093300	158556182	1953	1952	1953	1952	2922
671	20250103	093200	152849525	1955	1955	1955	1955	2130
672	20250103	093100	148685375	1955	1955	1955	1955	1
673	20250103	093000	148683420	1954	1949	1954	1949	780
674	20250103	092900	147159355	1954	1949	1954	1949	34
675	20250103	092800	147092934	1955	1954	1955	1954	522
676	20250103	092700	146072444	1955	1955	1955	1955	1
677	20250103	092600	146070489	1948	1956	1956	1948	3
678	20250103	092500	146064637	1948	1945	1948	1944	1600
679	20250103	092400	142952582	1948	1948	1948	1948	761
680	20250103	092300	141470154	1943	1944	1944	1943	121
681	20250103	092200	141235022	1943	1948	1948	1943	2887
682	20250103	092100	135619831	1948	1946	1948	1946	497
683	20250103	092000	134652569	1946	1946	1946	1945	514
684	20250103	091900	133652625	1947	1957	1957	1945	9089
685	20250103	091800	115940301	1958	1958	1958	1958	0
686	20250103	091700	115940301	1958	1952	1958	1952	1070
687	20250103	091600	113851511	1952	1952	1955	1952	2426
688	20250103	091500	109108693	1952	1952	1952	1952	1082
689	20250103	091400	106996629	1953	1955	1955	1953	3128
690	20250103	091300	100881633	1953	1956	1956	1953	281
691	20250103	091200	100332498	1955	1965	1965	1955	1898
692	20250103	091100	96616486	1959	1964	1964	1959	3689
693	20250103	091000	89386210	1963	1963	1963	1963	1585
694	20250103	090900	86274855	1955	1955	1956	1955	1483
695	20250103	090800	83375461	1955	1956	1963	1955	1940
696	20250103	090700	79579050	1964	1955	1964	1955	253
697	20250103	090600	79082167	1955	1948	1964	1948	747
698	20250103	090500	77622541	1942	1949	1949	1942	7710
699	20250103	090400	62639024	1949	1956	1956	1949	7611
700	20250103	090300	47786310	1951	1955	1955	1951	5829
701	20250103	090200	36403087	1954	1955	1956	1953	5383
702	20250103	090100	25880262	1955	1957	1957	1955	3661
703	20250103	090000	18717777	1964	1965	1965	1956	9534