KissMeData/205100/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204000	788820494	1966	1966	1966	1966	20874
3	20250107	203900	788820494	1966	1966	1966	1966	0
4	20250107	203800	788820494	1966	1966	1966	1966	0
5	20250107	203700	788820494	1966	1966	1966	1966	0
6	20250107	203600	788820494	1966	1966	1966	1966	0
7	20250107	203500	788820494	1966	1966	1966	1966	0
8	20250107	203400	788820494	1966	1966	1966	1966	0
9	20250107	203300	788820494	1966	1966	1966	1966	0
10	20250107	203200	788820494	1966	1966	1966	1966	0
11	20250107	203100	788820494	1966	1966	1966	1966	0
12	20250107	203000	788820494	1966	1966	1966	1966	0
13	20250107	202900	788820494	1966	1966	1966	1966	0
14	20250107	202800	788820494	1966	1966	1966	1966	0
15	20250107	202700	788820494	1966	1966	1966	1966	0
16	20250107	202600	788820494	1966	1966	1966	1966	0
17	20250107	202500	788820494	1966	1966	1966	1966	0
18	20250107	202400	788820494	1966	1966	1966	1966	0
19	20250107	202300	788820494	1966	1966	1966	1966	0
20	20250107	202200	788820494	1966	1966	1966	1966	0
21	20250107	202100	788820494	1966	1966	1966	1966	0
22	20250107	202000	788820494	1966	1966	1966	1966	0
23	20250107	201900	788820494	1966	1966	1966	1966	0
24	20250107	201800	788820494	1966	1966	1966	1966	0
25	20250107	201700	788820494	1966	1966	1966	1966	0
26	20250107	201600	788820494	1966	1966	1966	1966	0
27	20250107	201500	788820494	1966	1966	1966	1966	0
28	20250107	201400	788820494	1966	1966	1966	1966	0
29	20250107	201300	788820494	1966	1966	1966	1966	0
30	20250107	201200	788820494	1966	1966	1966	1966	0
31	20250107	201100	788820494	1966	1966	1966	1966	0
32	20250107	201000	788820494	1966	1966	1966	1966	20874
33	20250107	200900	788820494	1966	1966	1966	1966	0
34	20250107	200800	788820494	1966	1966	1966	1966	0
35	20250107	200700	788820494	1966	1966	1966	1966	0
36	20250107	200600	788820494	1966	1966	1966	1966	0
37	20250107	200500	788820494	1966	1966	1966	1966	0
38	20250107	200400	788820494	1966	1966	1966	1966	0
39	20250107	200300	788820494	1966	1966	1966	1966	0
40	20250107	200200	788820494	1966	1966	1966	1966	0
41	20250107	200100	788820494	1966	1966	1966	1966	0
42	20250107	200000	788820494	1966	1966	1966	1966	0
43	20250107	195900	788820494	1966	1966	1966	1966	0
44	20250107	195800	788820494	1966	1966	1966	1966	0
45	20250107	195700	788820494	1966	1966	1966	1966	0
46	20250107	195600	788820494	1966	1966	1966	1966	0
47	20250107	195500	788820494	1966	1966	1966	1966	0
48	20250107	195400	788820494	1966	1966	1966	1966	0
49	20250107	195300	788820494	1966	1966	1966	1966	0
50	20250107	195200	788820494	1966	1966	1966	1966	0
51	20250107	195100	788820494	1966	1966	1966	1966	0
52	20250107	195000	788820494	1966	1966	1966	1966	0
53	20250107	194900	788820494	1966	1966	1966	1966	0
54	20250107	194800	788820494	1966	1966	1966	1966	0
55	20250107	194700	788820494	1966	1966	1966	1966	0
56	20250107	194600	788820494	1966	1966	1966	1966	0
57	20250107	194500	788820494	1966	1966	1966	1966	0
58	20250107	194400	788820494	1966	1966	1966	1966	0
59	20250107	194300	788820494	1966	1966	1966	1966	0
60	20250107	194200	788820494	1966	1966	1966	1966	0
61	20250107	194100	788820494	1966	1966	1966	1966	0
62	20250107	194000	788820494	1966	1966	1966	1966	20874
63	20250107	193900	788820494	1966	1966	1966	1966	0
64	20250107	193800	788820494	1966	1966	1966	1966	0
65	20250107	193700	788820494	1966	1966	1966	1966	0
66	20250107	193600	788820494	1966	1966	1966	1966	0
67	20250107	193500	788820494	1966	1966	1966	1966	0
68	20250107	193400	788820494	1966	1966	1966	1966	0
69	20250107	193300	788820494	1966	1966	1966	1966	0
70	20250107	193200	788820494	1966	1966	1966	1966	0
71	20250107	193100	788820494	1966	1966	1966	1966	0
72	20250107	193000	788820494	1966	1966	1966	1966	0
73	20250107	192900	788820494	1966	1966	1966	1966	0
74	20250107	192800	788820494	1966	1966	1966	1966	0
75	20250107	192700	788820494	1966	1966	1966	1966	0
76	20250107	192600	788820494	1966	1966	1966	1966	0
77	20250107	192500	788820494	1966	1966	1966	1966	0
78	20250107	192400	788820494	1966	1966	1966	1966	0
79	20250107	192300	788820494	1966	1966	1966	1966	0
80	20250107	192200	788820494	1966	1966	1966	1966	0
81	20250107	192100	788820494	1966	1966	1966	1966	0
82	20250107	192000	788820494	1966	1966	1966	1966	0
83	20250107	191900	788820494	1966	1966	1966	1966	0
84	20250107	191800	788820494	1966	1966	1966	1966	0
85	20250107	191700	788820494	1966	1966	1966	1966	0
86	20250107	191600	788820494	1966	1966	1966	1966	0
87	20250107	191500	788820494	1966	1966	1966	1966	0
88	20250107	191400	788820494	1966	1966	1966	1966	0
89	20250107	191300	788820494	1966	1966	1966	1966	0
90	20250107	191200	788820494	1966	1966	1966	1966	0
91	20250107	191100	788820494	1966	1966	1966	1966	0
92	20250107	191000	788820494	1966	1966	1966	1966	20874
93	20250107	190900	788820494	1966	1966	1966	1966	0
94	20250107	190800	788820494	1966	1966	1966	1966	0
95	20250107	190700	788820494	1966	1966	1966	1966	0
96	20250107	190600	788820494	1966	1966	1966	1966	0
97	20250107	190500	788820494	1966	1966	1966	1966	0
98	20250107	190400	788820494	1966	1966	1966	1966	0
99	20250107	190300	788820494	1966	1966	1966	1966	0
100	20250107	190200	788820494	1966	1966	1966	1966	0
101	20250107	190100	788820494	1966	1966	1966	1966	0
102	20250107	190000	788820494	1966	1966	1966	1966	0
103	20250107	185900	788820494	1966	1966	1966	1966	0
104	20250107	185800	788820494	1966	1966	1966	1966	0
105	20250107	185700	788820494	1966	1966	1966	1966	0
106	20250107	185600	788820494	1966	1966	1966	1966	0
107	20250107	185500	788820494	1966	1966	1966	1966	0
108	20250107	185400	788820494	1966	1966	1966	1966	0
109	20250107	185300	788820494	1966	1966	1966	1966	0
110	20250107	185200	788820494	1966	1966	1966	1966	0
111	20250107	185100	788820494	1966	1966	1966	1966	0
112	20250107	185000	788820494	1966	1966	1966	1966	0
113	20250107	184900	788820494	1966	1966	1966	1966	0
114	20250107	184800	788820494	1966	1966	1966	1966	0
115	20250107	184700	788820494	1966	1966	1966	1966	0
116	20250107	184600	788820494	1966	1966	1966	1966	0
117	20250107	184500	788820494	1966	1966	1966	1966	0
118	20250107	184400	788820494	1966	1966	1966	1966	0
119	20250107	184300	788820494	1966	1966	1966	1966	0
120	20250107	184200	788820494	1966	1966	1966	1966	0
121	20250107	184100	788820494	1966	1966	1966	1966	0
122	20250107	184000	788820494	1966	1966	1966	1966	20874
123	20250107	183900	788820494	1966	1966	1966	1966	0
124	20250107	183800	788820494	1966	1966	1966	1966	0
125	20250107	183700	788820494	1966	1966	1966	1966	0
126	20250107	183600	788820494	1966	1966	1966	1966	0
127	20250107	183500	788820494	1966	1966	1966	1966	0
128	20250107	183400	788820494	1966	1966	1966	1966	0
129	20250107	183300	788820494	1966	1966	1966	1966	0
130	20250107	183200	788820494	1966	1966	1966	1966	0
131	20250107	183100	788820494	1966	1966	1966	1966	0
132	20250107	183000	788820494	1966	1966	1966	1966	0
133	20250107	182900	788820494	1966	1966	1966	1966	0
134	20250107	182800	788820494	1966	1966	1966	1966	0
135	20250107	182700	788820494	1966	1966	1966	1966	0
136	20250107	182600	788820494	1966	1966	1966	1966	0
137	20250107	182500	788820494	1966	1966	1966	1966	0
138	20250107	182400	788820494	1966	1966	1966	1966	0
139	20250107	182300	788820494	1966	1966	1966	1966	0
140	20250107	182200	788820494	1966	1966	1966	1966	0
141	20250107	182100	788820494	1966	1966	1966	1966	0
142	20250107	182000	788820494	1966	1966	1966	1966	0
143	20250107	181900	788820494	1966	1966	1966	1966	0
144	20250107	181800	788820494	1966	1966	1966	1966	0
145	20250107	181700	788820494	1966	1966	1966	1966	0
146	20250107	181600	788820494	1966	1966	1966	1966	0
147	20250107	181500	788820494	1966	1966	1966	1966	0
148	20250107	181400	788820494	1966	1966	1966	1966	0
149	20250107	181300	788820494	1966	1966	1966	1966	0
150	20250107	181200	788820494	1966	1966	1966	1966	0
151	20250107	181100	788820494	1966	1966	1966	1966	0
152	20250107	181000	788820494	1966	1966	1966	1966	20874
153	20250107	180900	788820494	1966	1966	1966	1966	0
154	20250107	180800	788820494	1966	1966	1966	1966	0
155	20250107	180700	788820494	1966	1966	1966	1966	0
156	20250107	180600	788820494	1966	1966	1966	1966	0
157	20250107	180500	788820494	1966	1966	1966	1966	0
158	20250107	180400	788820494	1966	1966	1966	1966	0
159	20250107	180300	788820494	1966	1966	1966	1966	0
160	20250107	180200	788820494	1966	1966	1966	1966	0
161	20250107	180100	788820494	1966	1966	1966	1966	0
162	20250107	180000	788820494	1966	1966	1966	1966	0
163	20250107	175900	788820494	1966	1966	1966	1966	0
164	20250107	175800	788820494	1966	1966	1966	1966	0
165	20250107	175700	788820494	1966	1966	1966	1966	0
166	20250107	175600	788820494	1966	1966	1966	1966	0
167	20250107	175500	788820494	1966	1966	1966	1966	0
168	20250107	175400	788820494	1966	1966	1966	1966	0
169	20250107	175300	788820494	1966	1966	1966	1966	0
170	20250107	175200	788820494	1966	1966	1966	1966	0
171	20250107	175100	788820494	1966	1966	1966	1966	0
172	20250107	175000	788820494	1966	1966	1966	1966	0
173	20250107	174900	788820494	1966	1966	1966	1966	0
174	20250107	174800	788820494	1966	1966	1966	1966	0
175	20250107	174700	788820494	1966	1966	1966	1966	0
176	20250107	174600	788820494	1966	1966	1966	1966	0
177	20250107	174500	788820494	1966	1966	1966	1966	0
178	20250107	174400	788820494	1966	1966	1966	1966	0
179	20250107	174300	788820494	1966	1966	1966	1966	0
180	20250107	174200	788820494	1966	1966	1966	1966	0
181	20250107	174100	788820494	1966	1966	1966	1966	0
182	20250107	174000	788820494	1966	1966	1966	1966	20874
183	20250107	173900	788820494	1966	1966	1966	1966	0
184	20250107	173800	788820494	1966	1966	1966	1966	0
185	20250107	173700	788820494	1966	1966	1966	1966	0
186	20250107	173600	788820494	1966	1966	1966	1966	0
187	20250107	173500	788820494	1966	1966	1966	1966	0
188	20250107	173400	788820494	1966	1966	1966	1966	0
189	20250107	173300	788820494	1966	1966	1966	1966	0
190	20250107	173200	788820494	1966	1966	1966	1966	0
191	20250107	173100	788820494	1966	1966	1966	1966	0
192	20250107	173000	788820494	1966	1966	1966	1966	0
193	20250107	172900	788820494	1966	1966	1966	1966	0
194	20250107	172800	788820494	1966	1966	1966	1966	0
195	20250107	172700	788820494	1966	1966	1966	1966	0
196	20250107	172600	788820494	1966	1966	1966	1966	0
197	20250107	172500	788820494	1966	1966	1966	1966	0
198	20250107	172400	788820494	1966	1966	1966	1966	0
199	20250107	172300	788820494	1966	1966	1966	1966	0
200	20250107	172200	788820494	1966	1966	1966	1966	0
201	20250107	172100	788820494	1966	1966	1966	1966	0
202	20250107	172000	788820494	1966	1966	1966	1966	0
203	20250107	171900	788820494	1966	1966	1966	1966	0
204	20250107	171800	788820494	1966	1966	1966	1966	0
205	20250107	171700	788820494	1966	1966	1966	1966	0
206	20250107	171600	788820494	1966	1966	1966	1966	0
207	20250107	171500	788820494	1966	1966	1966	1966	0
208	20250107	171400	788820494	1966	1966	1966	1966	0
209	20250107	171300	788820494	1966	1966	1966	1966	0
210	20250107	171200	788820494	1966	1966	1966	1966	0
211	20250107	171100	788820494	1966	1966	1966	1966	0
212	20250107	171000	788820494	1966	1966	1966	1966	20874
213	20250107	170900	788820494	1966	1966	1966	1966	0
214	20250107	170800	788820494	1966	1966	1966	1966	0
215	20250107	170700	788820494	1966	1966	1966	1966	0
216	20250107	170600	788820494	1966	1966	1966	1966	0
217	20250107	170500	788820494	1966	1966	1966	1966	0
218	20250107	170400	788820494	1966	1966	1966	1966	0
219	20250107	170300	788820494	1966	1966	1966	1966	0
220	20250107	170200	788820494	1966	1966	1966	1966	0
221	20250107	170100	788820494	1966	1966	1966	1966	0
222	20250107	170000	788820494	1966	1966	1966	1966	0
223	20250107	165900	788820494	1966	1966	1966	1966	0
224	20250107	165800	788820494	1966	1966	1966	1966	0
225	20250107	165700	788820494	1966	1966	1966	1966	0
226	20250107	165600	788820494	1966	1966	1966	1966	0
227	20250107	165500	788820494	1966	1966	1966	1966	0
228	20250107	165400	788820494	1966	1966	1966	1966	0
229	20250107	165300	788820494	1966	1966	1966	1966	0
230	20250107	165200	788820494	1966	1966	1966	1966	0
231	20250107	165100	788820494	1966	1966	1966	1966	0
232	20250107	165000	788820494	1966	1966	1966	1966	0
233	20250107	164900	788820494	1966	1966	1966	1966	0
234	20250107	164800	788820494	1966	1966	1966	1966	0
235	20250107	164700	788820494	1966	1966	1966	1966	0
236	20250107	164600	788820494	1966	1966	1966	1966	0
237	20250107	164500	788820494	1966	1966	1966	1966	0
238	20250107	164400	788820494	1966	1966	1966	1966	0
239	20250107	164300	788820494	1966	1966	1966	1966	0
240	20250107	164200	788820494	1966	1966	1966	1966	0
241	20250107	164100	788820494	1966	1966	1966	1966	0
242	20250107	164000	788820494	1966	1966	1966	1966	20874
243	20250107	163900	788820494	1966	1966	1966	1966	0
244	20250107	163800	788820494	1966	1966	1966	1966	0
245	20250107	163700	788820494	1966	1966	1966	1966	0
246	20250107	163600	788820494	1966	1966	1966	1966	0
247	20250107	163500	788820494	1966	1966	1966	1966	0
248	20250107	163400	788820494	1966	1966	1966	1966	0
249	20250107	163300	788820494	1966	1966	1966	1966	0
250	20250107	163200	788820494	1966	1966	1966	1966	0
251	20250107	163100	788820494	1966	1966	1966	1966	0
252	20250107	163000	788820494	1966	1966	1966	1966	0
253	20250107	162900	788820494	1966	1966	1966	1966	0
254	20250107	162800	788820494	1966	1966	1966	1966	0
255	20250107	162700	788820494	1966	1966	1966	1966	0
256	20250107	162600	788820494	1966	1966	1966	1966	0
257	20250107	162500	788820494	1966	1966	1966	1966	0
258	20250107	162400	788820494	1966	1966	1966	1966	0
259	20250107	162300	788820494	1966	1966	1966	1966	0
260	20250107	162200	788820494	1966	1966	1966	1966	0
261	20250107	162100	788820494	1966	1966	1966	1966	0
262	20250107	162000	788820494	1966	1966	1966	1966	0
263	20250107	161900	788820494	1966	1966	1966	1966	0
264	20250107	161800	788820494	1966	1966	1966	1966	0
265	20250107	161700	788820494	1966	1966	1966	1966	0
266	20250107	161600	788820494	1966	1966	1966	1966	0
267	20250107	161500	788820494	1966	1966	1966	1966	0
268	20250107	161400	788820494	1966	1966	1966	1966	0
269	20250107	161300	788820494	1966	1966	1966	1966	0
270	20250107	161200	788820494	1966	1966	1966	1966	0
271	20250107	161100	788820494	1966	1966	1966	1966	0
272	20250107	161000	788820494	1966	1966	1966	1966	20874
273	20250107	160900	788820494	1966	1966	1966	1966	0
274	20250107	160800	788820494	1966	1966	1966	1966	0
275	20250107	160700	788820494	1966	1966	1966	1966	0
276	20250107	160600	788820494	1966	1966	1966	1966	0
277	20250107	160500	788820494	1966	1966	1966	1966	0
278	20250107	160400	788820494	1966	1966	1966	1966	0
279	20250107	160300	788820494	1966	1966	1966	1966	0
280	20250107	160200	788820494	1966	1966	1966	1966	0
281	20250107	160100	788820494	1966	1966	1966	1966	0
282	20250107	160000	788820494	1966	1966	1966	1966	0
283	20250107	155900	788820494	1966	1966	1966	1966	0
284	20250107	155800	788820494	1966	1966	1966	1966	0
285	20250107	155700	788820494	1966	1966	1966	1966	0
286	20250107	155600	788820494	1966	1966	1966	1966	0
287	20250107	155500	788820494	1966	1966	1966	1966	0
288	20250107	155400	788820494	1966	1966	1966	1966	0
289	20250107	155300	788820494	1966	1966	1966	1966	0
290	20250107	155200	788820494	1966	1966	1966	1966	0
291	20250107	155100	788820494	1966	1966	1966	1966	0
292	20250107	155000	788820494	1966	1966	1966	1966	0
293	20250107	154900	788820494	1966	1966	1966	1966	0
294	20250107	154800	788820494	1966	1966	1966	1966	0
295	20250107	154700	788820494	1966	1966	1966	1966	0
296	20250107	154600	788820494	1966	1966	1966	1966	0
297	20250107	154500	788820494	1966	1966	1966	1966	0
298	20250107	154400	788820494	1966	1966	1966	1966	0
299	20250107	154300	788820494	1966	1966	1966	1966	0
300	20250107	154200	788820494	1966	1966	1966	1966	0
301	20250107	154100	788820494	1966	1966	1966	1966	0
302	20250107	154000	788820494	1966	1966	1966	1966	20874
303	20250107	153900	788820494	1966	1966	1966	1966	0
304	20250107	153800	788820494	1966	1966	1966	1966	0
305	20250107	153700	788820494	1966	1966	1966	1966	0
306	20250107	153600	788820494	1966	1966	1966	1966	0
307	20250107	153500	788820494	1966	1966	1966	1966	0
308	20250107	153400	788820494	1966	1966	1966	1966	0
309	20250107	153300	788820494	1966	1966	1966	1966	0
310	20250107	153200	788820494	1966	1966	1966	1966	0
311	20250107	153100	788820494	1966	1966	1966	1966	0
312	20250107	153000	788820494	1966	1966	1966	1966	20874
313	20250107	152900	747782210	1957	1957	1957	1957	0
314	20250107	152800	747782210	1957	1957	1957	1957	0
315	20250107	152700	747782210	1957	1957	1957	1957	0
316	20250107	152600	747782210	1957	1957	1957	1957	0
317	20250107	152500	747782210	1957	1957	1957	1957	0
318	20250107	152400	747782210	1957	1957	1957	1957	0
319	20250107	152300	747782210	1957	1957	1957	1957	0
320	20250107	152200	747782210	1957	1957	1957	1957	0
321	20250107	152100	747782210	1957	1957	1957	1957	0
322	20250107	152000	747782210	1957	1957	1957	1957	0
323	20250107	151900	747782210	1957	1956	1957	1956	368
324	20250107	151800	747062131	1957	1958	1958	1957	1142
325	20250107	151700	744826402	1958	1958	1959	1958	3154
326	20250107	151600	738650840	1958	1958	1958	1958	1370
327	20250107	151500	735968380	1957	1957	1957	1957	937
328	20250107	151400	734134671	1959	1959	1959	1959	0
329	20250107	151300	734134671	1959	1959	1959	1959	0
330	20250107	151200	734134671	1959	1959	1959	1959	126
331	20250107	151100	733887837	1959	1958	1960	1958	1014
332	20250107	151000	731902400	1958	1958	1958	1958	1
333	20250107	150900	731900442	1951	1956	1959	1951	12
334	20250107	150800	731877017	1954	1954	1954	1954	95
335	20250107	150700	731691387	1951	1952	1952	1951	1000
336	20250107	150600	729740229	1952	1952	1952	1952	0
337	20250107	150500	729740229	1952	1954	1954	1952	579
338	20250107	150400	728609381	1954	1954	1954	1954	0
339	20250107	150300	728609381	1954	1954	1954	1954	200
340	20250107	150200	728218581	1953	1955	1955	1953	949
341	20250107	150100	726364263	1958	1958	1958	1958	0
342	20250107	150000	726364263	1958	1958	1958	1958	0
343	20250107	145900	726364263	1958	1958	1958	1958	11
344	20250107	145800	726342725	1958	1955	1958	1955	3
345	20250107	145700	726336854	1958	1958	1958	1958	0
346	20250107	145600	726336854	1958	1958	1958	1958	801
347	20250107	145500	724768496	1956	1956	1956	1956	95
348	20250107	145400	724582676	1954	1956	1956	1954	2900
349	20250107	145300	718913071	1957	1957	1957	1957	426
350	20250107	145200	718079389	1959	1959	1959	1959	0
351	20250107	145100	718079389	1959	1959	1959	1959	46
352	20250107	145000	717989275	1959	1959	1959	1959	0
353	20250107	144900	717989275	1959	1957	1960	1957	80
354	20250107	144800	717832700	1956	1960	1960	1956	120
355	20250107	144700	717597580	1960	1960	1960	1960	0
356	20250107	144600	717597580	1960	1959	1960	1959	6369
357	20250107	144500	705115973	1960	1960	1961	1960	65
358	20250107	144400	704988572	1955	1955	1955	1955	0
359	20250107	144300	704988572	1955	1960	1961	1955	1479
360	20250107	144200	702096175	1957	1960	1960	1957	227
361	20250107	144100	701651930	1960	1960	1960	1960	0
362	20250107	144000	701651930	1960	1960	1960	1960	0
363	20250107	143900	701651930	1960	1956	1960	1956	1222
364	20250107	143800	699261694	1961	1961	1961	1961	0
365	20250107	143700	699261694	1961	1961	1961	1961	9
366	20250107	143600	699244045	1962	1961	1962	1961	754
367	20250107	143500	697765447	1962	1962	1962	1962	0
368	20250107	143400	697765447	1962	1962	1962	1962	0
369	20250107	143300	697765447	1962	1961	1962	1961	4
370	20250107	143200	697757600	1961	1961	1961	1961	0
371	20250107	143100	697757600	1961	1960	1962	1955	604
372	20250107	143000	696573259	1961	1961	1961	1961	0
373	20250107	142900	696573259	1961	1961	1961	1961	0
374	20250107	142800	696573259	1961	1961	1961	1961	0
375	20250107	142700	696573259	1961	1962	1962	1961	300
376	20250107	142600	695984759	1963	1960	1963	1960	9
377	20250107	142500	695967113	1963	1963	1963	1963	0
378	20250107	142400	695967113	1963	1963	1963	1963	0
379	20250107	142300	695967113	1963	1963	1963	1963	0
380	20250107	142200	695967113	1963	1954	1963	1954	324
381	20250107	142100	695333964	1963	1963	1963	1962	6
382	20250107	142000	695322187	1954	1957	1963	1954	6820
383	20250107	141900	681957496	1957	1957	1957	1957	41
384	20250107	141800	681877259	1957	1957	1957	1957	15
385	20250107	141700	681847904	1956	1956	1956	1956	80
386	20250107	141600	681691424	1957	1957	1957	1957	86
387	20250107	141500	681523122	1957	1957	1957	1957	50
388	20250107	141400	681425272	1957	1954	1957	1954	52
389	20250107	141300	681323614	1953	1953	1953	1953	0
390	20250107	141200	681323614	1953	1953	1953	1953	0
391	20250107	141100	681323614	1953	1953	1953	1953	0
392	20250107	141000	681323614	1953	1953	1953	1953	418
393	20250107	140900	680507260	1953	1953	1953	1953	0
394	20250107	140800	680507260	1953	1953	1953	1953	54
395	20250107	140700	680401798	1953	1954	1954	1953	520
396	20250107	140600	679386234	1956	1956	1956	1956	0
397	20250107	140500	679386234	1956	1956	1956	1956	0
398	20250107	140400	679386234	1956	1955	1956	1953	439
399	20250107	140300	678528417	1957	1957	1957	1957	1
400	20250107	140200	678526460	1957	1957	1958	1957	757
401	20250107	140100	677045005	1957	1956	1957	1955	148
402	20250107	140000	676755612	1955	1955	1955	1955	1
403	20250107	135900	676753657	1955	1956	1956	1955	201
404	20250107	135800	676360502	1955	1955	1955	1955	0
405	20250107	135700	676360502	1955	1953	1955	1953	4978
406	20250107	135600	666631383	1953	1950	1953	1950	1486
407	20250107	135500	663733680	1953	1951	1953	1951	3303
408	20250107	135400	657288009	1951	1951	1951	1951	40
409	20250107	135300	657209969	1951	1951	1951	1951	6
410	20250107	135200	657198263	1951	1951	1951	1951	434
411	20250107	135100	656351529	1945	1945	1945	1945	0
412	20250107	135000	656351529	1945	1950	1950	1945	2458
413	20250107	134900	651562208	1950	1950	1950	1950	0
414	20250107	134800	651562208	1950	1949	1950	1949	1395
415	20250107	134700	648842291	1950	1950	1950	1950	1698
416	20250107	134600	645531191	1949	1949	1949	1949	902
417	20250107	134500	643773193	1948	1948	1948	1948	500
418	20250107	134400	642799193	1949	1949	1949	1949	1
419	20250107	134300	642797244	1947	1947	1947	1947	237
420	20250107	134200	642335805	1947	1947	1947	1947	0
421	20250107	134100	642335805	1947	1947	1947	1947	210
422	20250107	134000	641926935	1947	1947	1947	1947	11
423	20250107	133900	641905518	1947	1947	1947	1947	401
424	20250107	133800	641124771	1948	1948	1948	1948	0
425	20250107	133700	641124771	1948	1948	1948	1948	100
426	20250107	133600	640929971	1949	1949	1949	1949	230
427	20250107	133500	640481701	1950	1950	1950	1950	0
428	20250107	133400	640481701	1950	1950	1950	1950	0
429	20250107	133300	640481701	1950	1950	1950	1950	190
430	20250107	133200	640111201	1950	1950	1950	1950	0
431	20250107	133100	640111201	1950	1950	1950	1950	3000
432	20250107	133000	634261201	1950	1948	1951	1948	6026
433	20250107	132900	622509314	1949	1949	1949	1948	2046
434	20250107	132800	618521661	1948	1948	1948	1948	120
435	20250107	132700	618287901	1947	1947	1947	1947	5
436	20250107	132600	618278166	1949	1949	1949	1949	0
437	20250107	132500	618278166	1949	1949	1949	1949	63
438	20250107	132400	618155379	1949	1949	1949	1949	90
439	20250107	132300	617979969	1949	1949	1949	1949	99
440	20250107	132200	617787018	1950	1950	1950	1948	707
441	20250107	132100	616408676	1948	1948	1948	1948	0
442	20250107	132000	616408676	1948	1948	1948	1948	300
443	20250107	131900	615824276	1948	1948	1948	1948	0
444	20250107	131800	615824276	1948	1946	1948	1946	5159
445	20250107	131700	605779860	1940	1940	1940	1940	0
446	20250107	131600	605779860	1940	1941	1941	1940	525
447	20250107	131500	604761357	1946	1946	1946	1946	0
448	20250107	131400	604761357	1946	1946	1946	1946	0
449	20250107	131300	604761357	1946	1946	1946	1946	13
450	20250107	131200	604736059	1946	1946	1946	1946	0
451	20250107	131100	604736059	1946	1946	1946	1946	410
452	20250107	131000	603938199	1946	1946	1946	1946	10
453	20250107	130900	603918739	1948	1948	1948	1948	0
454	20250107	130800	603918739	1948	1948	1948	1948	0
455	20250107	130700	603918739	1948	1940	1948	1940	4202
456	20250107	130600	595765403	1946	1946	1946	1946	22
457	20250107	130500	595722591	1938	1938	1938	1938	0
458	20250107	130400	595722591	1938	1944	1944	1938	6000
459	20250107	130300	584086779	1944	1944	1944	1944	0
460	20250107	130200	584086779	1944	1944	1944	1944	4000
461	20250107	130100	576310779	1944	1944	1944	1944	12
462	20250107	130000	576287451	1948	1948	1948	1948	0
463	20250107	125900	576287451	1948	1948	1948	1948	15
464	20250107	125800	576258231	1948	1948	1948	1948	0
465	20250107	125700	576258231	1948	1948	1948	1948	0
466	20250107	125600	576258231	1948	1948	1948	1948	112
467	20250107	125500	576040055	1948	1948	1948	1948	364
468	20250107	125400	575330983	1943	1943	1943	1943	0
469	20250107	125300	575330983	1943	1943	1943	1943	30
470	20250107	125200	575272693	1943	1943	1943	1943	1000
471	20250107	125100	573329693	1943	1943	1943	1943	4051
472	20250107	125000	565458600	1945	1945	1945	1945	1343
473	20250107	124900	562846465	1945	1945	1945	1945	1
474	20250107	124800	562844520	1945	1945	1945	1945	0
475	20250107	124700	562844520	1945	1945	1945	1945	1
476	20250107	124600	562842575	1942	1942	1942	1942	0
477	20250107	124500	562842575	1942	1942	1942	1942	1000
478	20250107	124400	560900575	1937	1944	1944	1937	3062
479	20250107	124300	554963835	1944	1944	1944	1944	181
480	20250107	124200	554611971	1944	1944	1944	1944	8
481	20250107	124100	554596419	1943	1943	1943	1943	6
482	20250107	124000	554584761	1943	1942	1943	1942	109
483	20250107	123900	554373074	1942	1942	1943	1942	174
484	20250107	123800	554035165	1942	1942	1942	1942	0
485	20250107	123700	554035165	1942	1937	1942	1935	31595
486	20250107	123600	492867120	1937	1937	1937	1937	0
487	20250107	123500	492867120	1937	1937	1937	1937	751
488	20250107	123400	491412433	1937	1937	1937	1936	10250
489	20250107	123300	471566867	1937	1937	1937	1937	0
490	20250107	123200	471566867	1937	1938	1938	1937	800
491	20250107	123100	470017262	1936	1936	1936	1936	0
492	20250107	123000	470017262	1936	1939	1939	1936	15000
493	20250107	122900	440962227	1939	1939	1939	1939	0
494	20250107	122800	440962227	1939	1939	1939	1939	0
495	20250107	122700	440962227	1939	1939	1939	1939	0
496	20250107	122600	440962227	1939	1939	1939	1939	119
497	20250107	122500	440731486	1939	1940	1940	1939	300
498	20250107	122400	440149686	1940	1940	1940	1940	224
499	20250107	122300	439715126	1939	1940	1940	1939	2804
500	20250107	122200	434278011	1940	1941	1941	1940	5010
501	20250107	122100	424556890	1940	1946	1946	1940	11508
502	20250107	122000	402204214	1946	1946	1946	1946	505
503	20250107	121900	401221484	1944	1947	1947	1943	13862
504	20250107	121800	374265570	1947	1948	1948	1947	4391
505	20250107	121700	365715501	1948	1950	1950	1948	9727
506	20250107	121600	346764811	1950	1953	1953	1950	18279
507	20250107	121500	311104442	1953	1953	1953	1953	0
508	20250107	121400	311104442	1953	1953	1953	1953	501
509	20250107	121300	310125989	1953	1953	1953	1953	0
510	20250107	121200	310125989	1953	1953	1953	1953	0
511	20250107	121100	310125989	1953	1953	1953	1953	0
512	20250107	121000	310125989	1953	1954	1954	1953	150
513	20250107	120900	309832894	1955	1955	1955	1955	188
514	20250107	120800	309465354	1955	1955	1955	1955	0
515	20250107	120700	309465354	1955	1955	1955	1955	0
516	20250107	120600	309465354	1955	1955	1955	1955	17
517	20250107	120500	309432119	1955	1955	1955	1955	300
518	20250107	120400	308845619	1955	1955	1955	1955	0
519	20250107	120300	308845619	1955	1955	1955	1955	423
520	20250107	120200	308018654	1955	1955	1955	1955	0
521	20250107	120100	308018654	1955	1955	1955	1955	1
522	20250107	120000	308016699	1955	1955	1955	1955	0
523	20250107	115900	308016699	1955	1955	1955	1955	0
524	20250107	115800	308016699	1955	1955	1955	1955	20
525	20250107	115700	307977599	1955	1955	1955	1955	133
526	20250107	115600	307717584	1955	1955	1955	1955	0
527	20250107	115500	307717584	1955	1955	1955	1955	0
528	20250107	115400	307717584	1955	1955	1955	1955	0
529	20250107	115300	307717584	1955	1955	1955	1955	0
530	20250107	115200	307717584	1955	1954	1955	1954	17
531	20250107	115100	307684364	1954	1954	1954	1954	0
532	20250107	115000	307684364	1954	1954	1954	1954	0
533	20250107	114900	307684364	1954	1955	1955	1954	2355
534	20250107	114800	303080939	1955	1955	1955	1955	0
535	20250107	114700	303080939	1955	1955	1955	1955	11
536	20250107	114600	303059434	1955	1955	1955	1955	0
537	20250107	114500	303059434	1955	1955	1955	1955	15
538	20250107	114400	303030109	1955	1956	1958	1955	104
539	20250107	114300	302826684	1956	1956	1956	1956	3
540	20250107	114200	302820816	1958	1958	1958	1958	2
541	20250107	114100	302816900	1959	1959	1959	1959	0
542	20250107	114000	302816900	1959	1957	1959	1957	6
543	20250107	113900	302805154	1959	1959	1959	1959	1
544	20250107	113800	302803195	1956	1956	1956	1956	0
545	20250107	113700	302803195	1956	1956	1956	1956	1609
546	20250107	113600	299655991	1959	1959	1959	1959	0
547	20250107	113500	299655991	1959	1959	1959	1959	0
548	20250107	113400	299655991	1959	1956	1959	1956	4
549	20250107	113300	299648161	1956	1956	1956	1956	0
550	20250107	113200	299648161	1956	1956	1956	1956	199
551	20250107	113100	299258917	1956	1956	1956	1956	0
552	20250107	113000	299258917	1956	1956	1956	1956	301
553	20250107	112900	298670161	1956	1956	1956	1955	234
554	20250107	112800	298212678	1958	1958	1958	1958	0
555	20250107	112700	298212678	1958	1958	1958	1958	0
556	20250107	112600	298212678	1958	1958	1958	1958	0
557	20250107	112500	298212678	1958	1958	1958	1958	10
558	20250107	112400	298193098	1958	1958	1958	1958	200
559	20250107	112300	297801498	1958	1958	1958	1958	51
560	20250107	112200	297701640	1958	1958	1958	1958	0
561	20250107	112100	297701640	1958	1958	1958	1958	0
562	20250107	112000	297701640	1958	1958	1958	1958	7
563	20250107	111900	297687934	1958	1958	1958	1958	0
564	20250107	111800	297687934	1958	1958	1958	1958	0
565	20250107	111700	297687934	1958	1958	1958	1958	1
566	20250107	111600	297685976	1959	1959	1959	1959	12
567	20250107	111500	297662468	1959	1959	1959	1959	20
568	20250107	111400	297623288	1959	1959	1959	1959	0
569	20250107	111300	297623288	1959	1959	1959	1959	0
570	20250107	111200	297623288	1959	1959	1959	1959	0
571	20250107	111100	297623288	1959	1955	1959	1955	203
572	20250107	111000	297226411	1959	1959	1959	1959	1
573	20250107	110900	297224452	1955	1955	1955	1955	0
574	20250107	110800	297224452	1955	1955	1955	1955	0
575	20250107	110700	297224452	1955	1955	1955	1955	61
576	20250107	110600	297105197	1957	1957	1957	1957	1
577	20250107	110500	297103240	1959	1959	1959	1959	0
578	20250107	110400	297103240	1959	1959	1959	1959	0
579	20250107	110300	297103240	1959	1959	1959	1959	0
580	20250107	110200	297103240	1959	1959	1959	1959	0
581	20250107	110100	297103240	1959	1959	1959	1959	0
582	20250107	110000	297103240	1959	1959	1959	1959	5
583	20250107	105900	297093445	1960	1960	1960	1960	0
584	20250107	105800	297093445	1960	1960	1960	1960	0
585	20250107	105700	297093445	1960	1960	1960	1960	6
586	20250107	105600	297081685	1960	1960	1960	1960	0
587	20250107	105500	297081685	1960	1960	1960	1960	0
588	20250107	105400	297081685	1960	1960	1960	1960	0
589	20250107	105300	297081685	1960	1955	1960	1951	329
590	20250107	105200	296439279	1956	1956	1956	1956	978
591	20250107	105100	294526311	1960	1960	1960	1960	0
592	20250107	105000	294526311	1960	1960	1960	1960	1034
593	20250107	104900	292499671	1960	1959	1960	1959	1295
594	20250107	104800	289961732	1951	1951	1951	1951	0
595	20250107	104700	289961732	1951	1951	1951	1951	0
596	20250107	104600	289961732	1951	1951	1951	1951	0
597	20250107	104500	289961732	1951	1951	1951	1951	0
598	20250107	104400	289961732	1951	1959	1959	1951	8000
599	20250107	104300	274348690	1959	1959	1959	1959	126
600	20250107	104200	274101856	1960	1959	1960	1959	210
601	20250107	104100	273690456	1959	1959	1959	1959	505
602	20250107	104000	272701161	1960	1955	1960	1955	3300
603	20250107	103900	266237635	1955	1955	1955	1955	0
604	20250107	103800	266237635	1955	1955	1955	1955	0
605	20250107	103700	266237635	1955	1955	1955	1955	1941
606	20250107	103600	262442980	1955	1955	1955	1955	0
607	20250107	103500	262442980	1955	1955	1955	1955	2029
608	20250107	103400	258476285	1955	1955	1955	1955	99
609	20250107	103300	258282740	1959	1959	1959	1959	160
610	20250107	103200	257969300	1958	1958	1958	1958	250
611	20250107	103100	257479800	1955	1955	1955	1955	0
612	20250107	103000	257479800	1955	1955	1955	1955	200
613	20250107	102900	257088800	1955	1955	1955	1955	0
614	20250107	102800	257088800	1955	1955	1955	1955	0
615	20250107	102700	257088800	1955	1955	1955	1955	100
616	20250107	102600	256893300	1959	1957	1959	1957	3015
617	20250107	102500	250989897	1955	1957	1957	1955	2
618	20250107	102400	250985985	1957	1957	1957	1957	8
619	20250107	102300	250970329	1951	1951	1951	1951	68
620	20250107	102200	250837661	1955	1953	1955	1953	1366
621	20250107	102100	248167933	1950	1950	1950	1950	0
622	20250107	102000	248167933	1950	1950	1950	1950	30
623	20250107	101900	248109433	1950	1952	1953	1950	4556
624	20250107	101800	239220076	1952	1952	1952	1952	50
625	20250107	101700	239122476	1953	1953	1953	1953	0
626	20250107	101600	239122476	1953	1955	1955	1953	895
627	20250107	101500	237374501	1955	1954	1955	1954	719
628	20250107	101400	235969560	1954	1954	1954	1954	270
629	20250107	101300	235441980	1954	1954	1958	1954	147
630	20250107	101200	235154418	1959	1959	1959	1959	0
631	20250107	101100	235154418	1959	1959	1959	1959	11
632	20250107	101000	235132869	1952	1953	1953	1952	3500
633	20250107	100900	228298616	1959	1959	1959	1959	2
634	20250107	100800	228294698	1960	1960	1960	1960	0
635	20250107	100700	228294698	1960	1960	1960	1960	10
636	20250107	100600	228275098	1960	1954	1960	1954	11
637	20250107	100500	228253592	1955	1955	1955	1955	5
638	20250107	100400	228243817	1956	1956	1956	1956	320
639	20250107	100300	227617897	1960	1960	1960	1960	1
640	20250107	100200	227615937	1960	1960	1960	1960	1431
641	20250107	100100	224811177	1960	1960	1960	1960	0
642	20250107	100000	224811177	1960	1960	1960	1960	450
643	20250107	095900	223929177	1956	1956	1956	1956	1107
644	20250107	095800	221763885	1956	1956	1956	1956	0
645	20250107	095700	221763885	1956	1956	1956	1956	34
646	20250107	095600	221697381	1956	1959	1959	1956	696
647	20250107	095500	220334519	1959	1959	1959	1959	103
648	20250107	095400	220132742	1960	1960	1960	1960	217
649	20250107	095300	219707422	1960	1960	1960	1960	0
650	20250107	095200	219707422	1960	1961	1961	1960	525
651	20250107	095100	218678421	1962	1962	1962	1962	248
652	20250107	095000	218191845	1962	1962	1962	1962	0
653	20250107	094900	218191845	1962	1962	1962	1962	0
654	20250107	094800	218191845	1962	1962	1962	1962	152
655	20250107	094700	217893621	1962	1962	1962	1962	53
656	20250107	094600	217789635	1963	1963	1963	1963	0
657	20250107	094500	217789635	1963	1963	1963	1963	139
658	20250107	094400	217516778	1963	1962	1963	1962	105
659	20250107	094300	217310703	1963	1963	1963	1963	610
660	20250107	094200	216113273	1963	1964	1964	1963	44
661	20250107	094100	216026900	1963	1956	1963	1956	4393
662	20250107	094000	207419789	1956	1950	1956	1949	1972
663	20250107	093900	203572588	1949	1950	1950	1949	284
664	20250107	093800	203018909	1949	1949	1949	1949	0
665	20250107	093700	203018909	1949	1949	1949	1949	0
666	20250107	093600	203018909	1949	1951	1951	1949	4612
667	20250107	093500	194028166	1956	1948	1956	1948	2778
668	20250107	093400	188613080	1949	1954	1954	1949	14185
669	20250107	093300	160943011	1954	1954	1954	1954	0
670	20250107	093200	160943011	1954	1958	1958	1954	5848
671	20250107	093100	149506510	1959	1956	1959	1956	5
672	20250107	093000	149496724	1957	1959	1959	1957	6583
673	20250107	092900	136608487	1959	1961	1961	1959	7
674	20250107	092800	136594770	1958	1958	1958	1958	0
675	20250107	092700	136594770	1958	1960	1960	1958	2000
676	20250107	092600	132676934	1960	1960	1960	1960	0
677	20250107	092500	132676934	1960	1962	1962	1960	182
678	20250107	092400	132320010	1958	1958	1958	1958	500
679	20250107	092300	131341010	1963	1957	1963	1957	128
680	20250107	092200	131089926	1957	1957	1957	1957	0
681	20250107	092100	131089926	1957	1963	1963	1957	1807
682	20250107	092000	127550308	1962	1962	1964	1962	43
683	20250107	091900	127465938	1964	1964	1964	1964	100
684	20250107	091800	127269538	1964	1959	1964	1959	1261
685	20250107	091700	124797989	1964	1964	1964	1964	5
686	20250107	091600	124788169	1964	1960	1964	1955	8491
687	20250107	091500	108169135	1969	1961	1969	1960	2626
688	20250107	091400	103021497	1961	1966	1966	1960	6396
689	20250107	091300	90479056	1962	1962	1962	1962	3355
690	20250107	091200	83896546	1961	1963	1963	1961	6466
691	20250107	091100	71213101	1963	1966	1966	1961	3338
692	20250107	091000	64661326	1966	1970	1970	1966	206
693	20250107	090900	64256298	1970	1967	1970	1967	1222
694	20250107	090800	61852609	1967	1972	1972	1964	1168
695	20250107	090700	59555731	1963	1970	1970	1963	2899
696	20250107	090600	53856496	1976	1970	1976	1970	361
697	20250107	090500	53145320	1970	1971	1971	1970	327
698	20250107	090400	52501004	1977	1976	1977	1971	4782
699	20250107	090300	43056437	1976	1976	1976	1974	151
700	20250107	090200	42758347	1976	1974	1976	1974	3710
701	20250107	090100	35434776	1974	1974	1974	1974	102
702	20250107	090000	35233428	1974	1973	1974	1968	17872