KissMeData/205100/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204100	725158665	1958	1958	1958	1958	6692
3	20250108	204000	725158665	1958	1958	1958	1958	0
4	20250108	203900	725158665	1958	1958	1958	1958	0
5	20250108	203800	725158665	1958	1958	1958	1958	0
6	20250108	203700	725158665	1958	1958	1958	1958	0
7	20250108	203600	725158665	1958	1958	1958	1958	0
8	20250108	203500	725158665	1958	1958	1958	1958	0
9	20250108	203400	725158665	1958	1958	1958	1958	0
10	20250108	203300	725158665	1958	1958	1958	1958	0
11	20250108	203200	725158665	1958	1958	1958	1958	0
12	20250108	203100	725158665	1958	1958	1958	1958	0
13	20250108	203000	725158665	1958	1958	1958	1958	0
14	20250108	202900	725158665	1958	1958	1958	1958	0
15	20250108	202800	725158665	1958	1958	1958	1958	0
16	20250108	202700	725158665	1958	1958	1958	1958	0
17	20250108	202600	725158665	1958	1958	1958	1958	0
18	20250108	202500	725158665	1958	1958	1958	1958	0
19	20250108	202400	725158665	1958	1958	1958	1958	0
20	20250108	202300	725158665	1958	1958	1958	1958	0
21	20250108	202200	725158665	1958	1958	1958	1958	0
22	20250108	202100	725158665	1958	1958	1958	1958	0
23	20250108	202000	725158665	1958	1958	1958	1958	0
24	20250108	201900	725158665	1958	1958	1958	1958	0
25	20250108	201800	725158665	1958	1958	1958	1958	0
26	20250108	201700	725158665	1958	1958	1958	1958	0
27	20250108	201600	725158665	1958	1958	1958	1958	0
28	20250108	201500	725158665	1958	1958	1958	1958	0
29	20250108	201400	725158665	1958	1958	1958	1958	0
30	20250108	201300	725158665	1958	1958	1958	1958	0
31	20250108	201200	725158665	1958	1958	1958	1958	0
32	20250108	201100	725158665	1958	1958	1958	1958	6692
33	20250108	201000	725158665	1958	1958	1958	1958	0
34	20250108	200900	725158665	1958	1958	1958	1958	0
35	20250108	200800	725158665	1958	1958	1958	1958	0
36	20250108	200700	725158665	1958	1958	1958	1958	0
37	20250108	200600	725158665	1958	1958	1958	1958	0
38	20250108	200500	725158665	1958	1958	1958	1958	0
39	20250108	200400	725158665	1958	1958	1958	1958	0
40	20250108	200300	725158665	1958	1958	1958	1958	0
41	20250108	200200	725158665	1958	1958	1958	1958	0
42	20250108	200100	725158665	1958	1958	1958	1958	0
43	20250108	200000	725158665	1958	1958	1958	1958	0
44	20250108	195900	725158665	1958	1958	1958	1958	0
45	20250108	195800	725158665	1958	1958	1958	1958	0
46	20250108	195700	725158665	1958	1958	1958	1958	0
47	20250108	195600	725158665	1958	1958	1958	1958	0
48	20250108	195500	725158665	1958	1958	1958	1958	0
49	20250108	195400	725158665	1958	1958	1958	1958	0
50	20250108	195300	725158665	1958	1958	1958	1958	0
51	20250108	195200	725158665	1958	1958	1958	1958	0
52	20250108	195100	725158665	1958	1958	1958	1958	0
53	20250108	195000	725158665	1958	1958	1958	1958	0
54	20250108	194900	725158665	1958	1958	1958	1958	0
55	20250108	194800	725158665	1958	1958	1958	1958	0
56	20250108	194700	725158665	1958	1958	1958	1958	0
57	20250108	194600	725158665	1958	1958	1958	1958	0
58	20250108	194500	725158665	1958	1958	1958	1958	0
59	20250108	194400	725158665	1958	1958	1958	1958	0
60	20250108	194300	725158665	1958	1958	1958	1958	0
61	20250108	194200	725158665	1958	1958	1958	1958	0
62	20250108	194100	725158665	1958	1958	1958	1958	6692
63	20250108	194000	725158665	1958	1958	1958	1958	0
64	20250108	193900	725158665	1958	1958	1958	1958	0
65	20250108	193800	725158665	1958	1958	1958	1958	0
66	20250108	193700	725158665	1958	1958	1958	1958	0
67	20250108	193600	725158665	1958	1958	1958	1958	0
68	20250108	193500	725158665	1958	1958	1958	1958	0
69	20250108	193400	725158665	1958	1958	1958	1958	0
70	20250108	193300	725158665	1958	1958	1958	1958	0
71	20250108	193200	725158665	1958	1958	1958	1958	0
72	20250108	193100	725158665	1958	1958	1958	1958	0
73	20250108	193000	725158665	1958	1958	1958	1958	0
74	20250108	192900	725158665	1958	1958	1958	1958	0
75	20250108	192800	725158665	1958	1958	1958	1958	0
76	20250108	192700	725158665	1958	1958	1958	1958	0
77	20250108	192600	725158665	1958	1958	1958	1958	0
78	20250108	192500	725158665	1958	1958	1958	1958	0
79	20250108	192400	725158665	1958	1958	1958	1958	0
80	20250108	192300	725158665	1958	1958	1958	1958	0
81	20250108	192200	725158665	1958	1958	1958	1958	0
82	20250108	192100	725158665	1958	1958	1958	1958	0
83	20250108	192000	725158665	1958	1958	1958	1958	0
84	20250108	191900	725158665	1958	1958	1958	1958	0
85	20250108	191800	725158665	1958	1958	1958	1958	0
86	20250108	191700	725158665	1958	1958	1958	1958	0
87	20250108	191600	725158665	1958	1958	1958	1958	0
88	20250108	191500	725158665	1958	1958	1958	1958	0
89	20250108	191400	725158665	1958	1958	1958	1958	0
90	20250108	191300	725158665	1958	1958	1958	1958	0
91	20250108	191200	725158665	1958	1958	1958	1958	0
92	20250108	191100	725158665	1958	1958	1958	1958	6692
93	20250108	191000	725158665	1958	1958	1958	1958	0
94	20250108	190900	725158665	1958	1958	1958	1958	0
95	20250108	190800	725158665	1958	1958	1958	1958	0
96	20250108	190700	725158665	1958	1958	1958	1958	0
97	20250108	190600	725158665	1958	1958	1958	1958	0
98	20250108	190500	725158665	1958	1958	1958	1958	0
99	20250108	190400	725158665	1958	1958	1958	1958	0
100	20250108	190300	725158665	1958	1958	1958	1958	0
101	20250108	190200	725158665	1958	1958	1958	1958	0
102	20250108	190100	725158665	1958	1958	1958	1958	0
103	20250108	190000	725158665	1958	1958	1958	1958	0
104	20250108	185900	725158665	1958	1958	1958	1958	0
105	20250108	185800	725158665	1958	1958	1958	1958	0
106	20250108	185700	725158665	1958	1958	1958	1958	0
107	20250108	185600	725158665	1958	1958	1958	1958	0
108	20250108	185500	725158665	1958	1958	1958	1958	0
109	20250108	185400	725158665	1958	1958	1958	1958	0
110	20250108	185300	725158665	1958	1958	1958	1958	0
111	20250108	185200	725158665	1958	1958	1958	1958	0
112	20250108	185100	725158665	1958	1958	1958	1958	0
113	20250108	185000	725158665	1958	1958	1958	1958	0
114	20250108	184900	725158665	1958	1958	1958	1958	0
115	20250108	184800	725158665	1958	1958	1958	1958	0
116	20250108	184700	725158665	1958	1958	1958	1958	0
117	20250108	184600	725158665	1958	1958	1958	1958	0
118	20250108	184500	725158665	1958	1958	1958	1958	0
119	20250108	184400	725158665	1958	1958	1958	1958	0
120	20250108	184300	725158665	1958	1958	1958	1958	0
121	20250108	184200	725158665	1958	1958	1958	1958	0
122	20250108	184100	725158665	1958	1958	1958	1958	6692
123	20250108	184000	725158665	1958	1958	1958	1958	0
124	20250108	183900	725158665	1958	1958	1958	1958	0
125	20250108	183800	725158665	1958	1958	1958	1958	0
126	20250108	183700	725158665	1958	1958	1958	1958	0
127	20250108	183600	725158665	1958	1958	1958	1958	0
128	20250108	183500	725158665	1958	1958	1958	1958	0
129	20250108	183400	725158665	1958	1958	1958	1958	0
130	20250108	183300	725158665	1958	1958	1958	1958	0
131	20250108	183200	725158665	1958	1958	1958	1958	0
132	20250108	183100	725158665	1958	1958	1958	1958	0
133	20250108	183000	725158665	1958	1958	1958	1958	0
134	20250108	182900	725158665	1958	1958	1958	1958	0
135	20250108	182800	725158665	1958	1958	1958	1958	0
136	20250108	182700	725158665	1958	1958	1958	1958	0
137	20250108	182600	725158665	1958	1958	1958	1958	0
138	20250108	182500	725158665	1958	1958	1958	1958	0
139	20250108	182400	725158665	1958	1958	1958	1958	0
140	20250108	182300	725158665	1958	1958	1958	1958	0
141	20250108	182200	725158665	1958	1958	1958	1958	0
142	20250108	182100	725158665	1958	1958	1958	1958	0
143	20250108	182000	725158665	1958	1958	1958	1958	0
144	20250108	181900	725158665	1958	1958	1958	1958	0
145	20250108	181800	725158665	1958	1958	1958	1958	0
146	20250108	181700	725158665	1958	1958	1958	1958	0
147	20250108	181600	725158665	1958	1958	1958	1958	0
148	20250108	181500	725158665	1958	1958	1958	1958	0
149	20250108	181400	725158665	1958	1958	1958	1958	0
150	20250108	181300	725158665	1958	1958	1958	1958	0
151	20250108	181200	725158665	1958	1958	1958	1958	0
152	20250108	181100	725158665	1958	1958	1958	1958	6692
153	20250108	181000	725158665	1958	1958	1958	1958	0
154	20250108	180900	725158665	1958	1958	1958	1958	0
155	20250108	180800	725158665	1958	1958	1958	1958	0
156	20250108	180700	725158665	1958	1958	1958	1958	0
157	20250108	180600	725158665	1958	1958	1958	1958	0
158	20250108	180500	725158665	1958	1958	1958	1958	0
159	20250108	180400	725158665	1958	1958	1958	1958	0
160	20250108	180300	725158665	1958	1958	1958	1958	0
161	20250108	180200	725158665	1958	1958	1958	1958	0
162	20250108	180100	725158665	1958	1958	1958	1958	0
163	20250108	180000	725158665	1958	1958	1958	1958	0
164	20250108	175900	725158665	1958	1958	1958	1958	0
165	20250108	175800	725158665	1958	1958	1958	1958	0
166	20250108	175700	725158665	1958	1958	1958	1958	0
167	20250108	175600	725158665	1958	1958	1958	1958	0
168	20250108	175500	725158665	1958	1958	1958	1958	0
169	20250108	175400	725158665	1958	1958	1958	1958	0
170	20250108	175300	725158665	1958	1958	1958	1958	0
171	20250108	175200	725158665	1958	1958	1958	1958	0
172	20250108	175100	725158665	1958	1958	1958	1958	0
173	20250108	175000	725158665	1958	1958	1958	1958	0
174	20250108	174900	725158665	1958	1958	1958	1958	0
175	20250108	174800	725158665	1958	1958	1958	1958	0
176	20250108	174700	725158665	1958	1958	1958	1958	0
177	20250108	174600	725158665	1958	1958	1958	1958	0
178	20250108	174500	725158665	1958	1958	1958	1958	0
179	20250108	174400	725158665	1958	1958	1958	1958	0
180	20250108	174300	725158665	1958	1958	1958	1958	0
181	20250108	174200	725158665	1958	1958	1958	1958	0
182	20250108	174100	725158665	1958	1958	1958	1958	6692
183	20250108	174000	725158665	1958	1958	1958	1958	0
184	20250108	173900	725158665	1958	1958	1958	1958	0
185	20250108	173800	725158665	1958	1958	1958	1958	0
186	20250108	173700	725158665	1958	1958	1958	1958	0
187	20250108	173600	725158665	1958	1958	1958	1958	0
188	20250108	173500	725158665	1958	1958	1958	1958	0
189	20250108	173400	725158665	1958	1958	1958	1958	0
190	20250108	173300	725158665	1958	1958	1958	1958	0
191	20250108	173200	725158665	1958	1958	1958	1958	0
192	20250108	173100	725158665	1958	1958	1958	1958	0
193	20250108	173000	725158665	1958	1958	1958	1958	0
194	20250108	172900	725158665	1958	1958	1958	1958	0
195	20250108	172800	725158665	1958	1958	1958	1958	0
196	20250108	172700	725158665	1958	1958	1958	1958	0
197	20250108	172600	725158665	1958	1958	1958	1958	0
198	20250108	172500	725158665	1958	1958	1958	1958	0
199	20250108	172400	725158665	1958	1958	1958	1958	0
200	20250108	172300	725158665	1958	1958	1958	1958	0
201	20250108	172200	725158665	1958	1958	1958	1958	0
202	20250108	172100	725158665	1958	1958	1958	1958	0
203	20250108	172000	725158665	1958	1958	1958	1958	0
204	20250108	171900	725158665	1958	1958	1958	1958	0
205	20250108	171800	725158665	1958	1958	1958	1958	0
206	20250108	171700	725158665	1958	1958	1958	1958	0
207	20250108	171600	725158665	1958	1958	1958	1958	0
208	20250108	171500	725158665	1958	1958	1958	1958	0
209	20250108	171400	725158665	1958	1958	1958	1958	0
210	20250108	171300	725158665	1958	1958	1958	1958	0
211	20250108	171200	725158665	1958	1958	1958	1958	0
212	20250108	171100	725158665	1958	1958	1958	1958	6692
213	20250108	171000	725158665	1958	1958	1958	1958	0
214	20250108	170900	725158665	1958	1958	1958	1958	0
215	20250108	170800	725158665	1958	1958	1958	1958	0
216	20250108	170700	725158665	1958	1958	1958	1958	0
217	20250108	170600	725158665	1958	1958	1958	1958	0
218	20250108	170500	725158665	1958	1958	1958	1958	0
219	20250108	170400	725158665	1958	1958	1958	1958	0
220	20250108	170300	725158665	1958	1958	1958	1958	0
221	20250108	170200	725158665	1958	1958	1958	1958	0
222	20250108	170100	725158665	1958	1958	1958	1958	0
223	20250108	170000	725158665	1958	1958	1958	1958	0
224	20250108	165900	725158665	1958	1958	1958	1958	0
225	20250108	165800	725158665	1958	1958	1958	1958	0
226	20250108	165700	725158665	1958	1958	1958	1958	0
227	20250108	165600	725158665	1958	1958	1958	1958	0
228	20250108	165500	725158665	1958	1958	1958	1958	0
229	20250108	165400	725158665	1958	1958	1958	1958	0
230	20250108	165300	725158665	1958	1958	1958	1958	0
231	20250108	165200	725158665	1958	1958	1958	1958	0
232	20250108	165100	725158665	1958	1958	1958	1958	0
233	20250108	165000	725158665	1958	1958	1958	1958	0
234	20250108	164900	725158665	1958	1958	1958	1958	0
235	20250108	164800	725158665	1958	1958	1958	1958	0
236	20250108	164700	725158665	1958	1958	1958	1958	0
237	20250108	164600	725158665	1958	1958	1958	1958	0
238	20250108	164500	725158665	1958	1958	1958	1958	0
239	20250108	164400	725158665	1958	1958	1958	1958	0
240	20250108	164300	725158665	1958	1958	1958	1958	0
241	20250108	164200	725158665	1958	1958	1958	1958	0
242	20250108	164100	725158665	1958	1958	1958	1958	6692
243	20250108	164000	725158665	1958	1958	1958	1958	0
244	20250108	163900	725158665	1958	1958	1958	1958	0
245	20250108	163800	725158665	1958	1958	1958	1958	0
246	20250108	163700	725158665	1958	1958	1958	1958	0
247	20250108	163600	725158665	1958	1958	1958	1958	0
248	20250108	163500	725158665	1958	1958	1958	1958	0
249	20250108	163400	725158665	1958	1958	1958	1958	0
250	20250108	163300	725158665	1958	1958	1958	1958	0
251	20250108	163200	725158665	1958	1958	1958	1958	0
252	20250108	163100	725158665	1958	1958	1958	1958	0
253	20250108	163000	725158665	1958	1958	1958	1958	0
254	20250108	162900	725158665	1958	1958	1958	1958	0
255	20250108	162800	725158665	1958	1958	1958	1958	0
256	20250108	162700	725158665	1958	1958	1958	1958	0
257	20250108	162600	725158665	1958	1958	1958	1958	0
258	20250108	162500	725158665	1958	1958	1958	1958	0
259	20250108	162400	725158665	1958	1958	1958	1958	0
260	20250108	162300	725158665	1958	1958	1958	1958	0
261	20250108	162200	725158665	1958	1958	1958	1958	0
262	20250108	162100	725158665	1958	1958	1958	1958	0
263	20250108	162000	725158665	1958	1958	1958	1958	0
264	20250108	161900	725158665	1958	1958	1958	1958	0
265	20250108	161800	725158665	1958	1958	1958	1958	0
266	20250108	161700	725158665	1958	1958	1958	1958	0
267	20250108	161600	725158665	1958	1958	1958	1958	0
268	20250108	161500	725158665	1958	1958	1958	1958	0
269	20250108	161400	725158665	1958	1958	1958	1958	0
270	20250108	161300	725158665	1958	1958	1958	1958	0
271	20250108	161200	725158665	1958	1958	1958	1958	0
272	20250108	161100	725158665	1958	1958	1958	1958	6692
273	20250108	161000	725158665	1958	1958	1958	1958	0
274	20250108	160900	725158665	1958	1958	1958	1958	0
275	20250108	160800	725158665	1958	1958	1958	1958	0
276	20250108	160700	725158665	1958	1958	1958	1958	0
277	20250108	160600	725158665	1958	1958	1958	1958	0
278	20250108	160500	725158665	1958	1958	1958	1958	0
279	20250108	160400	725158665	1958	1958	1958	1958	0
280	20250108	160300	725158665	1958	1958	1958	1958	0
281	20250108	160200	725158665	1958	1958	1958	1958	0
282	20250108	160100	725158665	1958	1958	1958	1958	0
283	20250108	160000	725158665	1958	1958	1958	1958	0
284	20250108	155900	725158665	1958	1958	1958	1958	0
285	20250108	155800	725158665	1958	1958	1958	1958	0
286	20250108	155700	725158665	1958	1958	1958	1958	0
287	20250108	155600	725158665	1958	1958	1958	1958	0
288	20250108	155500	725158665	1958	1958	1958	1958	0
289	20250108	155400	725158665	1958	1958	1958	1958	0
290	20250108	155300	725158665	1958	1958	1958	1958	0
291	20250108	155200	725158665	1958	1958	1958	1958	0
292	20250108	155100	725158665	1958	1958	1958	1958	0
293	20250108	155000	725158665	1958	1958	1958	1958	0
294	20250108	154900	725158665	1958	1958	1958	1958	0
295	20250108	154800	725158665	1958	1958	1958	1958	0
296	20250108	154700	725158665	1958	1958	1958	1958	0
297	20250108	154600	725158665	1958	1958	1958	1958	0
298	20250108	154500	725158665	1958	1958	1958	1958	0
299	20250108	154400	725158665	1958	1958	1958	1958	0
300	20250108	154300	725158665	1958	1958	1958	1958	0
301	20250108	154200	725158665	1958	1958	1958	1958	0
302	20250108	154100	725158665	1958	1958	1958	1958	6692
303	20250108	154000	725158665	1958	1958	1958	1958	0
304	20250108	153900	725158665	1958	1958	1958	1958	0
305	20250108	153800	725158665	1958	1958	1958	1958	0
306	20250108	153700	725158665	1958	1958	1958	1958	0
307	20250108	153600	725158665	1958	1958	1958	1958	0
308	20250108	153500	725158665	1958	1958	1958	1958	0
309	20250108	153400	725158665	1958	1958	1958	1958	0
310	20250108	153300	725158665	1958	1958	1958	1958	0
311	20250108	153200	725158665	1958	1958	1958	1958	0
312	20250108	153100	725158665	1958	1958	1958	1958	0
313	20250108	153000	725158665	1958	1958	1958	1958	6692
314	20250108	152900	712055729	1952	1952	1952	1952	0
315	20250108	152800	712055729	1952	1952	1952	1952	0
316	20250108	152700	712055729	1952	1952	1952	1952	0
317	20250108	152600	712055729	1952	1952	1952	1952	0
318	20250108	152500	712055729	1952	1952	1952	1952	0
319	20250108	152400	712055729	1952	1952	1952	1952	0
320	20250108	152300	712055729	1952	1952	1952	1952	0
321	20250108	152200	712055729	1952	1952	1952	1952	0
322	20250108	152100	712055729	1952	1952	1952	1952	0
323	20250108	152000	712055729	1952	1952	1952	1952	0
324	20250108	151900	712055729	1952	1948	1952	1940	5213
325	20250108	151800	701898836	1948	1948	1949	1941	3069
326	20250108	151700	695933024	1945	1950	1950	1945	2208
327	20250108	151600	691634892	1949	1948	1949	1948	981
328	20250108	151500	689722966	1945	1945	1945	1945	150
329	20250108	151400	689431216	1945	1948	1948	1945	151
330	20250108	151300	689137518	1944	1944	1944	1944	900
331	20250108	151200	687387918	1944	1944	1944	1944	400
332	20250108	151100	686610318	1948	1948	1948	1948	5
333	20250108	151000	686600578	1945	1945	1945	1945	2000
334	20250108	150900	682710578	1945	1945	1945	1945	0
335	20250108	150800	682710578	1945	1945	1945	1945	0
336	20250108	150700	682710578	1945	1945	1945	1945	100
337	20250108	150600	682516078	1948	1948	1948	1948	51
338	20250108	150500	682416730	1949	1949	1949	1949	0
339	20250108	150400	682416730	1949	1949	1949	1949	30
340	20250108	150300	682358260	1949	1949	1949	1949	0
341	20250108	150200	682358260	1949	1948	1949	1948	1221
342	20250108	150100	679978731	1949	1949	1949	1949	0
343	20250108	150000	679978731	1949	1949	1949	1949	0
344	20250108	145900	679978731	1949	1949	1949	1949	0
345	20250108	145800	679978731	1949	1949	1949	1949	0
346	20250108	145700	679978731	1949	1949	1949	1949	0
347	20250108	145600	679978731	1949	1949	1949	1949	0
348	20250108	145500	679978731	1949	1949	1949	1949	0
349	20250108	145400	679978731	1949	1949	1949	1949	22
350	20250108	145300	679935853	1940	1941	1941	1940	2000
351	20250108	145200	676055631	1941	1941	1941	1941	50
352	20250108	145100	675958581	1940	1940	1940	1940	0
353	20250108	145000	675958581	1940	1940	1940	1940	26
354	20250108	144900	675908141	1949	1949	1949	1949	1
355	20250108	144800	675906192	1939	1939	1939	1939	0
356	20250108	144700	675906192	1939	1939	1939	1939	0
357	20250108	144600	675906192	1939	1939	1939	1939	700
358	20250108	144500	674548892	1939	1947	1947	1937	5045
359	20250108	144400	664768930	1947	1950	1950	1947	74
360	20250108	144300	664624780	1951	1949	1951	1944	10191
361	20250108	144200	644752683	1941	1941	1941	1941	50
362	20250108	144100	644655633	1940	1940	1940	1940	303
363	20250108	144000	644067813	1949	1946	1949	1946	2714
364	20250108	143900	638781250	1946	1946	1946	1946	0
365	20250108	143800	638781250	1946	1946	1946	1946	200
366	20250108	143700	638392050	1946	1945	1946	1945	300
367	20250108	143600	637808350	1946	1946	1946	1946	0
368	20250108	143500	637808350	1946	1938	1946	1938	1833
369	20250108	143400	634253624	1937	1938	1938	1937	2
370	20250108	143300	634249749	1937	1937	1937	1937	0
371	20250108	143200	634249749	1937	1939	1939	1937	3950
372	20250108	143100	626594943	1940	1941	1941	1940	5316
373	20250108	143000	616281088	1940	1940	1940	1940	0
374	20250108	142900	616281088	1940	1940	1940	1940	3000
375	20250108	142800	610461088	1944	1944	1944	1944	0
376	20250108	142700	610461088	1944	1944	1944	1944	1
377	20250108	142600	610459144	1938	1938	1938	1938	0
378	20250108	142500	610459144	1938	1938	1938	1938	0
379	20250108	142400	610459144	1938	1942	1942	1938	10000
380	20250108	142300	591064900	1946	1946	1946	1946	0
381	20250108	142200	591064900	1946	1946	1946	1946	0
382	20250108	142100	591064900	1946	1946	1946	1946	0
383	20250108	142000	591064900	1946	1945	1946	1945	38
384	20250108	141900	590990964	1945	1945	1945	1945	0
385	20250108	141800	590990964	1945	1945	1945	1945	0
386	20250108	141700	590990964	1945	1945	1945	1945	0
387	20250108	141600	590990964	1945	1945	1945	1945	0
388	20250108	141500	590990964	1945	1945	1945	1945	0
389	20250108	141400	590990964	1945	1945	1945	1945	1
390	20250108	141300	590989019	1940	1940	1940	1940	0
391	20250108	141200	590989019	1940	1940	1940	1940	0
392	20250108	141100	590989019	1940	1940	1940	1940	0
393	20250108	141000	590989019	1940	1940	1940	1940	0
394	20250108	140900	590989019	1940	1940	1940	1940	0
395	20250108	140800	590989019	1940	1940	1940	1940	2901
396	20250108	140700	585361079	1940	1939	1940	1939	358
397	20250108	140600	584666824	1940	1940	1940	1940	3329
398	20250108	140500	578208564	1940	1941	1941	1940	13677
399	20250108	140400	551674439	1940	1940	1940	1940	0
400	20250108	140300	551674439	1940	1940	1940	1940	0
401	20250108	140200	551674439	1940	1940	1940	1940	0
402	20250108	140100	551674439	1940	1940	1940	1940	0
403	20250108	140000	551674439	1940	1940	1940	1940	0
404	20250108	135900	551674439	1940	1940	1940	1940	0
405	20250108	135800	551674439	1940	1940	1940	1940	1000
406	20250108	135700	549734439	1940	1940	1940	1940	1408
407	20250108	135600	547002919	1940	1940	1940	1940	1000
408	20250108	135500	545062919	1940	1940	1940	1940	0
409	20250108	135400	545062919	1940	1947	1947	1940	200
410	20250108	135300	544674219	1939	1939	1939	1939	0
411	20250108	135200	544674219	1939	1939	1939	1939	0
412	20250108	135100	544674219	1939	1939	1939	1939	0
413	20250108	135000	544674219	1939	1939	1939	1939	0
414	20250108	134900	544674219	1939	1939	1939	1939	8528
415	20250108	134800	528138427	1939	1939	1939	1939	11626
416	20250108	134700	505595613	1939	1948	1949	1937	20706
417	20250108	134600	465436304	1945	1945	1945	1945	0
418	20250108	134500	465436304	1945	1945	1945	1945	1000
419	20250108	134400	463491304	1945	1948	1948	1945	4
420	20250108	134300	463483521	1948	1948	1948	1948	75
421	20250108	134200	463337421	1948	1949	1949	1948	201
422	20250108	134100	462945872	1949	1949	1949	1948	37
423	20250108	134000	462873762	1949	1949	1949	1949	100
424	20250108	133900	462678862	1949	1949	1949	1949	160
425	20250108	133800	462367022	1949	1949	1949	1949	15
426	20250108	133700	462337787	1950	1950	1950	1950	0
427	20250108	133600	462337787	1950	1950	1950	1950	0
428	20250108	133500	462337787	1950	1950	1950	1950	0
429	20250108	133400	462337787	1950	1950	1950	1950	0
430	20250108	133300	462337787	1950	1950	1950	1950	10
431	20250108	133200	462318287	1950	1950	1950	1950	10
432	20250108	133100	462298787	1950	1950	1950	1950	113
433	20250108	133000	462078437	1945	1950	1950	1945	1303
434	20250108	132900	459541517	1951	1951	1951	1951	0
435	20250108	132800	459541517	1951	1951	1951	1951	0
436	20250108	132700	459541517	1951	1951	1951	1951	0
437	20250108	132600	459541517	1951	1951	1951	1951	0
438	20250108	132500	459541517	1951	1951	1951	1951	0
439	20250108	132400	459541517	1951	1951	1951	1951	0
440	20250108	132300	459541517	1951	1950	1951	1950	500
441	20250108	132200	458566237	1951	1951	1951	1951	0
442	20250108	132100	458566237	1951	1950	1951	1950	550
443	20250108	132000	457493697	1950	1950	1950	1950	0
444	20250108	131900	457493697	1950	1950	1950	1950	0
445	20250108	131800	457493697	1950	1949	1950	1949	101
446	20250108	131700	457296795	1941	1945	1945	1941	4534
447	20250108	131600	448480018	1945	1945	1945	1945	0
448	20250108	131500	448480018	1945	1945	1945	1945	0
449	20250108	131400	448480018	1945	1945	1945	1945	284
450	20250108	131300	447927638	1948	1948	1948	1948	1
451	20250108	131200	447925690	1949	1946	1949	1946	3475
452	20250108	131100	441157750	1945	1945	1945	1945	0
453	20250108	131000	441157750	1945	1945	1945	1945	0
454	20250108	130900	441157750	1945	1945	1945	1945	1281
455	20250108	130800	438666205	1941	1941	1941	1941	0
456	20250108	130700	438666205	1941	1941	1941	1941	75
457	20250108	130600	438520630	1941	1941	1941	1941	50
458	20250108	130500	438423580	1945	1945	1945	1945	219
459	20250108	130400	437997625	1946	1946	1946	1946	0
460	20250108	130300	437997625	1946	1946	1946	1946	0
461	20250108	130200	437997625	1946	1946	1946	1946	1900
462	20250108	130100	434300225	1946	1946	1946	1946	0
463	20250108	130000	434300225	1946	1946	1946	1946	0
464	20250108	125900	434300225	1946	1946	1946	1946	0
465	20250108	125800	434300225	1946	1946	1946	1946	0
466	20250108	125700	434300225	1946	1946	1946	1946	0
467	20250108	125600	434300225	1946	1946	1946	1946	0
468	20250108	125500	434300225	1946	1946	1946	1946	0
469	20250108	125400	434300225	1946	1946	1946	1946	0
470	20250108	125300	434300225	1946	1946	1946	1946	1321
471	20250108	125200	431729559	1946	1945	1946	1945	1214
472	20250108	125100	429367346	1945	1945	1945	1945	50
473	20250108	125000	429270096	1946	1946	1946	1946	0
474	20250108	124900	429270096	1946	1946	1946	1946	0
475	20250108	124800	429270096	1946	1944	1946	1944	536
476	20250108	124700	428228012	1943	1943	1943	1943	250
477	20250108	124600	427742262	1940	1940	1940	1940	5
478	20250108	124500	427732562	1943	1943	1943	1943	0
479	20250108	124400	427732562	1943	1943	1943	1943	50
480	20250108	124300	427635412	1943	1942	1943	1942	3000
481	20250108	124200	421808012	1942	1940	1942	1940	550
482	20250108	124100	420740012	1940	1940	1940	1940	10
483	20250108	124000	420720612	1940	1940	1940	1940	0
484	20250108	123900	420720612	1940	1940	1940	1940	0
485	20250108	123800	420720612	1940	1940	1940	1940	0
486	20250108	123700	420720612	1940	1940	1940	1940	0
487	20250108	123600	420720612	1940	1940	1940	1940	0
488	20250108	123500	420720612	1940	1940	1940	1940	50
489	20250108	123400	420623612	1940	1937	1940	1937	3178
490	20250108	123300	414465262	1938	1938	1938	1938	0
491	20250108	123200	414465262	1938	1938	1938	1938	1452
492	20250108	123100	411651286	1939	1939	1939	1939	1946
493	20250108	123000	407877992	1941	1941	1941	1941	0
494	20250108	122900	407877992	1941	1941	1941	1941	0
495	20250108	122800	407877992	1941	1941	1941	1941	12
496	20250108	122700	407854700	1941	1941	1941	1941	0
497	20250108	122600	407854700	1941	1941	1941	1941	0
498	20250108	122500	407854700	1941	1941	1941	1941	0
499	20250108	122400	407854700	1941	1941	1941	1941	617
500	20250108	122300	406657103	1941	1941	1941	1941	24
501	20250108	122200	406610519	1941	1941	1941	1941	0
502	20250108	122100	406610519	1941	1941	1941	1941	50
503	20250108	122000	406513469	1940	1940	1940	1940	260
504	20250108	121900	406009069	1938	1938	1938	1938	0
505	20250108	121800	406009069	1938	1938	1938	1938	3
506	20250108	121700	406003255	1938	1940	1940	1938	199
507	20250108	121600	405617507	1940	1940	1940	1940	60
508	20250108	121500	405501107	1940	1940	1940	1940	180
509	20250108	121400	405151907	1941	1941	1941	1941	0
510	20250108	121300	405151907	1941	1941	1941	1941	50
511	20250108	121200	405054857	1939	1939	1939	1939	0
512	20250108	121100	405054857	1939	1939	1939	1939	50
513	20250108	121000	404957907	1938	1939	1939	1938	1285
514	20250108	120900	402467292	1939	1939	1939	1939	0
515	20250108	120800	402467292	1939	1939	1939	1939	0
516	20250108	120700	402467292	1939	1939	1939	1939	0
517	20250108	120600	402467292	1939	1939	1939	1939	0
518	20250108	120500	402467292	1939	1939	1939	1939	0
519	20250108	120400	402467292	1939	1939	1939	1939	0
520	20250108	120300	402467292	1939	1939	1939	1939	160
521	20250108	120200	402157052	1939	1939	1939	1939	0
522	20250108	120100	402157052	1939	1939	1939	1939	0
523	20250108	120000	402157052	1939	1939	1939	1939	1000
524	20250108	115900	400218052	1939	1939	1939	1939	81
525	20250108	115800	400060993	1938	1938	1938	1938	0
526	20250108	115700	400060993	1938	1938	1938	1938	227
527	20250108	115600	399621067	1939	1939	1939	1939	301
528	20250108	115500	399037428	1939	1940	1940	1939	225
529	20250108	115400	398601145	1939	1939	1939	1939	65
530	20250108	115300	398475110	1942	1942	1942	1942	52
531	20250108	115200	398374126	1942	1942	1942	1942	0
532	20250108	115100	398374126	1942	1942	1942	1942	0
533	20250108	115000	398374126	1942	1942	1942	1942	0
534	20250108	114900	398374126	1942	1942	1942	1942	11
535	20250108	114800	398352764	1938	1938	1938	1938	0
536	20250108	114700	398352764	1938	1938	1938	1938	1
537	20250108	114600	398350826	1937	1937	1937	1937	0
538	20250108	114500	398350826	1937	1940	1940	1937	1344
539	20250108	114400	395744818	1940	1940	1940	1940	0
540	20250108	114300	395744818	1940	1940	1940	1940	0
541	20250108	114200	395744818	1940	1940	1940	1940	0
542	20250108	114100	395744818	1940	1940	1940	1940	0
543	20250108	114000	395744818	1940	1942	1942	1940	1344
544	20250108	113900	393136430	1942	1942	1942	1942	0
545	20250108	113800	393136430	1942	1942	1942	1942	732
546	20250108	113700	391714886	1942	1942	1942	1942	100
547	20250108	113600	391520686	1942	1942	1942	1942	78
548	20250108	113500	391369210	1942	1942	1942	1942	200
549	20250108	113400	390980810	1942	1942	1942	1942	0
550	20250108	113300	390980810	1942	1943	1943	1942	48
551	20250108	113200	390887593	1942	1942	1942	1942	110
552	20250108	113100	390673973	1942	1942	1942	1942	0
553	20250108	113000	390673973	1942	1942	1942	1942	0
554	20250108	112900	390673973	1942	1942	1942	1942	100
555	20250108	112800	390479773	1943	1943	1943	1943	99
556	20250108	112700	390287416	1943	1943	1943	1943	0
557	20250108	112600	390287416	1943	1943	1943	1943	0
558	20250108	112500	390287416	1943	1943	1943	1943	0
559	20250108	112400	390287416	1943	1942	1943	1942	44
560	20250108	112300	390201967	1942	1942	1942	1942	99
561	20250108	112200	390009709	1942	1942	1942	1942	1
562	20250108	112100	390007767	1943	1943	1943	1943	10
563	20250108	112000	389988337	1942	1943	1943	1942	2001
564	20250108	111900	386102394	1943	1943	1943	1943	253
565	20250108	111800	385610815	1944	1944	1944	1944	15
566	20250108	111700	385581655	1944	1944	1944	1944	9
567	20250108	111600	385564159	1943	1943	1943	1943	0
568	20250108	111500	385564159	1943	1943	1943	1943	12
569	20250108	111400	385540843	1944	1944	1944	1944	2
570	20250108	111300	385536955	1944	1944	1944	1944	0
571	20250108	111200	385536955	1944	1944	1944	1944	4
572	20250108	111100	385529179	1943	1943	1943	1943	0
573	20250108	111000	385529179	1943	1943	1943	1943	0
574	20250108	110900	385529179	1943	1943	1943	1943	0
575	20250108	110800	385529179	1943	1941	1943	1941	545
576	20250108	110700	384470446	1939	1939	1939	1939	0
577	20250108	110600	384470446	1939	1939	1939	1939	0
578	20250108	110500	384470446	1939	1939	1939	1939	0
579	20250108	110400	384470446	1939	1939	1939	1939	6
580	20250108	110300	384458812	1939	1939	1939	1939	0
581	20250108	110200	384458812	1939	1940	1940	1939	1995
582	20250108	110100	380590005	1942	1942	1942	1942	702
583	20250108	110000	379226721	1943	1943	1943	1943	2256
584	20250108	105900	374843313	1945	1945	1945	1945	0
585	20250108	105800	374843313	1945	1945	1945	1945	0
586	20250108	105700	374843313	1945	1945	1945	1945	800
587	20250108	105600	373287313	1946	1946	1946	1946	0
588	20250108	105500	373287313	1946	1947	1947	1946	271
589	20250108	105400	372759791	1947	1947	1947	1947	555
590	20250108	105300	371679206	1947	1947	1947	1947	2332
591	20250108	105200	367138802	1947	1944	1947	1944	6014
592	20250108	105100	355437979	1944	1944	1944	1944	303
593	20250108	105000	354848947	1944	1944	1944	1944	94
594	20250108	104900	354666211	1944	1942	1944	1942	7
595	20250108	104800	354652615	1942	1942	1942	1942	431
596	20250108	104700	353815613	1942	1942	1942	1942	277
597	20250108	104600	353277679	1944	1944	1944	1944	0
598	20250108	104500	353277679	1944	1944	1944	1944	0
599	20250108	104400	353277679	1944	1944	1944	1944	462
600	20250108	104300	352379551	1944	1944	1944	1944	30
601	20250108	104200	352321231	1942	1939	1942	1939	796
602	20250108	104100	350775417	1939	1940	1940	1939	1263
603	20250108	104000	348325384	1942	1944	1944	1942	167
604	20250108	103900	348000756	1944	1944	1944	1944	51
605	20250108	103800	347901612	1945	1945	1945	1944	621
606	20250108	103700	346694267	1945	1942	1945	1942	3417
607	20250108	103600	340050465	1942	1942	1942	1942	155
608	20250108	103500	339749455	1942	1942	1942	1942	50
609	20250108	103400	339652355	1942	1942	1942	1942	66
610	20250108	103300	339524183	1942	1941	1942	1941	789
611	20250108	103200	337992222	1941	1941	1941	1941	0
612	20250108	103100	337992222	1941	1941	1941	1941	0
613	20250108	103000	337992222	1941	1941	1941	1941	0
614	20250108	102900	337992222	1941	1940	1941	1940	893
615	20250108	102800	336259407	1940	1940	1940	1940	2
616	20250108	102700	336255527	1940	1936	1940	1936	621
617	20250108	102600	335050791	1941	1941	1941	1941	0
618	20250108	102500	335050791	1941	1941	1941	1941	105
619	20250108	102400	334846986	1944	1944	1944	1944	8
620	20250108	102300	334831434	1943	1943	1943	1943	0
621	20250108	102200	334831434	1943	1943	1943	1943	0
622	20250108	102100	334831434	1943	1943	1943	1943	200
623	20250108	102000	334442834	1944	1944	1944	1944	3
624	20250108	101900	334437002	1944	1943	1944	1943	10
625	20250108	101800	334417569	1929	1936	1936	1929	50291
626	20250108	101700	237305949	1935	1936	1936	1935	1100
627	20250108	101600	235176957	1936	1936	1936	1936	0
628	20250108	101500	235176957	1936	1936	1936	1936	0
629	20250108	101400	235176957	1936	1936	1936	1936	0
630	20250108	101300	235176957	1936	1937	1937	1936	2000
631	20250108	101200	231304696	1944	1938	1944	1938	1505
632	20250108	101100	228387370	1937	1943	1943	1937	401
633	20250108	101000	227609223	1943	1943	1943	1943	257
634	20250108	100900	227109872	1943	1943	1943	1943	7
635	20250108	100800	227096271	1943	1941	1943	1941	819
636	20250108	100700	225506222	1941	1938	1941	1938	3909
637	20250108	100600	217925977	1938	1938	1938	1938	2
638	20250108	100500	217922101	1938	1938	1938	1938	0
639	20250108	100400	217922101	1938	1935	1938	1935	636
640	20250108	100300	216691426	1933	1935	1935	1933	400
641	20250108	100200	215918026	1935	1935	1935	1935	67
642	20250108	100100	215788381	1932	1932	1933	1932	9436
643	20250108	100000	197557929	1931	1933	1933	1931	1455
644	20250108	095900	194747209	1932	1932	1932	1932	1600
645	20250108	095800	191656009	1934	1933	1934	1933	3999
646	20250108	095700	183924612	1934	1935	1935	1934	3237
647	20250108	095600	177662829	1935	1936	1936	1935	2353
648	20250108	095500	173108876	1938	1938	1938	1938	0
649	20250108	095400	173108876	1938	1938	1938	1938	151
650	20250108	095300	172816238	1938	1938	1938	1938	1
651	20250108	095200	172814300	1935	1941	1941	1935	6918
652	20250108	095100	159415546	1938	1938	1938	1938	0
653	20250108	095000	159415546	1938	1938	1938	1938	0
654	20250108	094900	159415546	1938	1938	1938	1938	2309
655	20250108	094800	154940704	1941	1941	1941	1941	305
656	20250108	094700	154348699	1942	1942	1942	1942	514
657	20250108	094600	153350511	1941	1941	1941	1941	385
658	20250108	094500	152603226	1940	1940	1940	1940	126
659	20250108	094400	152358786	1940	1939	1940	1937	375
660	20250108	094300	151632258	1939	1939	1939	1939	28
661	20250108	094200	151577966	1940	1940	1940	1940	71
662	20250108	094100	151440226	1937	1937	1937	1937	0
663	20250108	094000	151440226	1937	1937	1937	1937	33
664	20250108	093900	151376305	1942	1942	1942	1942	390
665	20250108	093800	150618925	1942	1942	1942	1942	231
666	20250108	093700	150170323	1942	1942	1942	1942	16
667	20250108	093600	150139251	1936	1936	1936	1936	0
668	20250108	093500	150139251	1936	1937	1937	1936	450
669	20250108	093400	149267849	1938	1937	1938	1937	838
670	20250108	093300	147644423	1938	1938	1938	1938	0
671	20250108	093200	147644423	1938	1941	1941	1938	2234
672	20250108	093100	143312561	1940	1947	1947	1940	213
673	20250108	093000	142897990	1945	1945	1945	1945	10
674	20250108	092900	142878540	1947	1947	1947	1947	2
675	20250108	092800	142874646	1939	1939	1939	1939	146
676	20250108	092700	142591552	1939	1938	1939	1938	1002
677	20250108	092600	140648676	1939	1935	1939	1935	6
678	20250108	092500	140637054	1934	1934	1934	1934	3
679	20250108	092400	140631252	1939	1932	1939	1932	1503
680	20250108	092300	137724446	1934	1939	1939	1932	9675
681	20250108	092200	119013873	1936	1937	1937	1936	1576
682	20250108	092100	115961961	1937	1939	1939	1937	439
683	20250108	092000	115111156	1938	1939	1939	1938	222
684	20250108	091900	114680699	1939	1939	1939	1939	0
685	20250108	091800	114680699	1939	1950	1950	1939	800
686	20250108	091700	113128126	1950	1950	1950	1950	0
687	20250108	091600	113128126	1950	1950	1950	1937	1906
688	20250108	091500	109433118	1950	1945	1950	1945	326
689	20250108	091400	108798403	1942	1942	1942	1942	1613
690	20250108	091300	105665957	1941	1938	1941	1938	52
691	20250108	091200	105565103	1933	1934	1937	1933	5398
692	20250108	091100	95129658	1934	1943	1943	1934	2332
693	20250108	091000	90619509	1944	1939	1944	1935	11512
694	20250108	090900	68328583	1937	1947	1947	1936	5615
695	20250108	090800	57445117	1938	1939	1939	1938	1410
696	20250108	090700	54711927	1938	1952	1952	1938	2860
697	20250108	090600	49157449	1950	1950	1950	1950	563
698	20250108	090500	48059599	1955	1955	1955	1955	30
699	20250108	090400	48000949	1943	1943	1943	1943	0
700	20250108	090300	48000949	1943	1944	1944	1943	151
701	20250108	090200	47707456	1955	1941	1955	1941	4291
702	20250108	090100	39358714	1946	1950	1950	1940	9918
703	20250108	090000	20108747	1951	1964	1964	1951	10272