KissMeData/246250/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205300	240234546	1990	1990	1990	1990	6083
3	20250117	205200	240234546	1990	1990	1990	1990	0
4	20250117	205100	240234546	1990	1990	1990	1990	0
5	20250117	205000	240234546	1990	1990	1990	1990	0
6	20250117	204900	240234546	1990	1990	1990	1990	0
7	20250117	204800	240234546	1990	1990	1990	1990	0
8	20250117	204700	240234546	1990	1990	1990	1990	0
9	20250117	204600	240234546	1990	1990	1990	1990	0
10	20250117	204500	240234546	1990	1990	1990	1990	0
11	20250117	204400	240234546	1990	1990	1990	1990	0
12	20250117	204300	240234546	1990	1990	1990	1990	0
13	20250117	204200	240234546	1990	1990	1990	1990	0
14	20250117	204100	240234546	1990	1990	1990	1990	0
15	20250117	204000	240234546	1990	1990	1990	1990	0
16	20250117	203900	240234546	1990	1990	1990	1990	0
17	20250117	203800	240234546	1990	1990	1990	1990	0
18	20250117	203700	240234546	1990	1990	1990	1990	0
19	20250117	203600	240234546	1990	1990	1990	1990	0
20	20250117	203500	240234546	1990	1990	1990	1990	0
21	20250117	203400	240234546	1990	1990	1990	1990	0
22	20250117	203300	240234546	1990	1990	1990	1990	0
23	20250117	203200	240234546	1990	1990	1990	1990	0
24	20250117	203100	240234546	1990	1990	1990	1990	0
25	20250117	203000	240234546	1990	1990	1990	1990	0
26	20250117	202900	240234546	1990	1990	1990	1990	0
27	20250117	202800	240234546	1990	1990	1990	1990	0
28	20250117	202700	240234546	1990	1990	1990	1990	0
29	20250117	202600	240234546	1990	1990	1990	1990	0
30	20250117	202500	240234546	1990	1990	1990	1990	0
31	20250117	202400	240234546	1990	1990	1990	1990	0
32	20250117	202300	240234546	1990	1990	1990	1990	6083
33	20250117	202200	240234546	1990	1990	1990	1990	0
34	20250117	202100	240234546	1990	1990	1990	1990	0
35	20250117	202000	240234546	1990	1990	1990	1990	0
36	20250117	201900	240234546	1990	1990	1990	1990	0
37	20250117	201800	240234546	1990	1990	1990	1990	0
38	20250117	201700	240234546	1990	1990	1990	1990	0
39	20250117	201600	240234546	1990	1990	1990	1990	0
40	20250117	201500	240234546	1990	1990	1990	1990	0
41	20250117	201400	240234546	1990	1990	1990	1990	0
42	20250117	201300	240234546	1990	1990	1990	1990	0
43	20250117	201200	240234546	1990	1990	1990	1990	0
44	20250117	201100	240234546	1990	1990	1990	1990	0
45	20250117	201000	240234546	1990	1990	1990	1990	0
46	20250117	200900	240234546	1990	1990	1990	1990	0
47	20250117	200800	240234546	1990	1990	1990	1990	0
48	20250117	200700	240234546	1990	1990	1990	1990	0
49	20250117	200600	240234546	1990	1990	1990	1990	0
50	20250117	200500	240234546	1990	1990	1990	1990	0
51	20250117	200400	240234546	1990	1990	1990	1990	0
52	20250117	200300	240234546	1990	1990	1990	1990	0
53	20250117	200200	240234546	1990	1990	1990	1990	0
54	20250117	200100	240234546	1990	1990	1990	1990	0
55	20250117	200000	240234546	1990	1990	1990	1990	0
56	20250117	195900	240234546	1990	1990	1990	1990	0
57	20250117	195800	240234546	1990	1990	1990	1990	0
58	20250117	195700	240234546	1990	1990	1990	1990	0
59	20250117	195600	240234546	1990	1990	1990	1990	0
60	20250117	195500	240234546	1990	1990	1990	1990	0
61	20250117	195400	240234546	1990	1990	1990	1990	0
62	20250117	195300	240234546	1990	1990	1990	1990	6083
63	20250117	195200	240234546	1990	1990	1990	1990	0
64	20250117	195100	240234546	1990	1990	1990	1990	0
65	20250117	195000	240234546	1990	1990	1990	1990	0
66	20250117	194900	240234546	1990	1990	1990	1990	0
67	20250117	194800	240234546	1990	1990	1990	1990	0
68	20250117	194700	240234546	1990	1990	1990	1990	0
69	20250117	194600	240234546	1990	1990	1990	1990	0
70	20250117	194500	240234546	1990	1990	1990	1990	0
71	20250117	194400	240234546	1990	1990	1990	1990	0
72	20250117	194300	240234546	1990	1990	1990	1990	0
73	20250117	194200	240234546	1990	1990	1990	1990	0
74	20250117	194100	240234546	1990	1990	1990	1990	0
75	20250117	194000	240234546	1990	1990	1990	1990	0
76	20250117	193900	240234546	1990	1990	1990	1990	0
77	20250117	193800	240234546	1990	1990	1990	1990	0
78	20250117	193700	240234546	1990	1990	1990	1990	0
79	20250117	193600	240234546	1990	1990	1990	1990	0
80	20250117	193500	240234546	1990	1990	1990	1990	0
81	20250117	193400	240234546	1990	1990	1990	1990	0
82	20250117	193300	240234546	1990	1990	1990	1990	0
83	20250117	193200	240234546	1990	1990	1990	1990	0
84	20250117	193100	240234546	1990	1990	1990	1990	0
85	20250117	193000	240234546	1990	1990	1990	1990	0
86	20250117	192900	240234546	1990	1990	1990	1990	0
87	20250117	192800	240234546	1990	1990	1990	1990	0
88	20250117	192700	240234546	1990	1990	1990	1990	0
89	20250117	192600	240234546	1990	1990	1990	1990	0
90	20250117	192500	240234546	1990	1990	1990	1990	0
91	20250117	192400	240234546	1990	1990	1990	1990	0
92	20250117	192300	240234546	1990	1990	1990	1990	6083
93	20250117	192200	240234546	1990	1990	1990	1990	0
94	20250117	192100	240234546	1990	1990	1990	1990	0
95	20250117	192000	240234546	1990	1990	1990	1990	0
96	20250117	191900	240234546	1990	1990	1990	1990	0
97	20250117	191800	240234546	1990	1990	1990	1990	0
98	20250117	191700	240234546	1990	1990	1990	1990	0
99	20250117	191600	240234546	1990	1990	1990	1990	0
100	20250117	191500	240234546	1990	1990	1990	1990	0
101	20250117	191400	240234546	1990	1990	1990	1990	0
102	20250117	191300	240234546	1990	1990	1990	1990	0
103	20250117	191200	240234546	1990	1990	1990	1990	0
104	20250117	191100	240234546	1990	1990	1990	1990	0
105	20250117	191000	240234546	1990	1990	1990	1990	0
106	20250117	190900	240234546	1990	1990	1990	1990	0
107	20250117	190800	240234546	1990	1990	1990	1990	0
108	20250117	190700	240234546	1990	1990	1990	1990	0
109	20250117	190600	240234546	1990	1990	1990	1990	0
110	20250117	190500	240234546	1990	1990	1990	1990	0
111	20250117	190400	240234546	1990	1990	1990	1990	0
112	20250117	190300	240234546	1990	1990	1990	1990	0
113	20250117	190200	240234546	1990	1990	1990	1990	0
114	20250117	190100	240234546	1990	1990	1990	1990	0
115	20250117	190000	240234546	1990	1990	1990	1990	0
116	20250117	185900	240234546	1990	1990	1990	1990	0
117	20250117	185800	240234546	1990	1990	1990	1990	0
118	20250117	185700	240234546	1990	1990	1990	1990	0
119	20250117	185600	240234546	1990	1990	1990	1990	0
120	20250117	185500	240234546	1990	1990	1990	1990	0
121	20250117	185400	240234546	1990	1990	1990	1990	0
122	20250117	185300	240234546	1990	1990	1990	1990	6083
123	20250117	185200	240234546	1990	1990	1990	1990	0
124	20250117	185100	240234546	1990	1990	1990	1990	0
125	20250117	185000	240234546	1990	1990	1990	1990	0
126	20250117	184900	240234546	1990	1990	1990	1990	0
127	20250117	184800	240234546	1990	1990	1990	1990	0
128	20250117	184700	240234546	1990	1990	1990	1990	0
129	20250117	184600	240234546	1990	1990	1990	1990	0
130	20250117	184500	240234546	1990	1990	1990	1990	0
131	20250117	184400	240234546	1990	1990	1990	1990	0
132	20250117	184300	240234546	1990	1990	1990	1990	0
133	20250117	184200	240234546	1990	1990	1990	1990	0
134	20250117	184100	240234546	1990	1990	1990	1990	0
135	20250117	184000	240234546	1990	1990	1990	1990	0
136	20250117	183900	240234546	1990	1990	1990	1990	0
137	20250117	183800	240234546	1990	1990	1990	1990	0
138	20250117	183700	240234546	1990	1990	1990	1990	0
139	20250117	183600	240234546	1990	1990	1990	1990	0
140	20250117	183500	240234546	1990	1990	1990	1990	0
141	20250117	183400	240234546	1990	1990	1990	1990	0
142	20250117	183300	240234546	1990	1990	1990	1990	0
143	20250117	183200	240234546	1990	1990	1990	1990	0
144	20250117	183100	240234546	1990	1990	1990	1990	0
145	20250117	183000	240234546	1990	1990	1990	1990	0
146	20250117	182900	240234546	1990	1990	1990	1990	0
147	20250117	182800	240234546	1990	1990	1990	1990	0
148	20250117	182700	240234546	1990	1990	1990	1990	0
149	20250117	182600	240234546	1990	1990	1990	1990	0
150	20250117	182500	240234546	1990	1990	1990	1990	0
151	20250117	182400	240234546	1990	1990	1990	1990	0
152	20250117	182300	240234546	1990	1990	1990	1990	6083
153	20250117	182200	240234546	1990	1990	1990	1990	0
154	20250117	182100	240234546	1990	1990	1990	1990	0
155	20250117	182000	240234546	1990	1990	1990	1990	0
156	20250117	181900	240234546	1990	1990	1990	1990	0
157	20250117	181800	240234546	1990	1990	1990	1990	0
158	20250117	181700	240234546	1990	1990	1990	1990	0
159	20250117	181600	240234546	1990	1990	1990	1990	0
160	20250117	181500	240234546	1990	1990	1990	1990	0
161	20250117	181400	240234546	1990	1990	1990	1990	0
162	20250117	181300	240234546	1990	1990	1990	1990	0
163	20250117	181200	240234546	1990	1990	1990	1990	0
164	20250117	181100	240234546	1990	1990	1990	1990	0
165	20250117	181000	240234546	1990	1990	1990	1990	0
166	20250117	180900	240234546	1990	1990	1990	1990	0
167	20250117	180800	240234546	1990	1990	1990	1990	0
168	20250117	180700	240234546	1990	1990	1990	1990	0
169	20250117	180600	240234546	1990	1990	1990	1990	0
170	20250117	180500	240234546	1990	1990	1990	1990	0
171	20250117	180400	240234546	1990	1990	1990	1990	0
172	20250117	180300	240234546	1990	1990	1990	1990	0
173	20250117	180200	240234546	1990	1990	1990	1990	0
174	20250117	180100	240234546	1990	1990	1990	1990	0
175	20250117	180000	240234546	1990	1990	1990	1990	0
176	20250117	175900	240234546	1990	1990	1990	1990	0
177	20250117	175800	240234546	1990	1990	1990	1990	0
178	20250117	175700	240234546	1990	1990	1990	1990	0
179	20250117	175600	240234546	1990	1990	1990	1990	0
180	20250117	175500	240234546	1990	1990	1990	1990	0
181	20250117	175400	240234546	1990	1990	1990	1990	0
182	20250117	175300	240234546	1990	1990	1990	1990	6083
183	20250117	175200	240234546	1990	1990	1990	1990	0
184	20250117	175100	240234546	1990	1990	1990	1990	0
185	20250117	175000	240234546	1990	1990	1990	1990	0
186	20250117	174900	240234546	1990	1990	1990	1990	0
187	20250117	174800	240234546	1990	1990	1990	1990	0
188	20250117	174700	240234546	1990	1990	1990	1990	0
189	20250117	174600	240234546	1990	1990	1990	1990	0
190	20250117	174500	240234546	1990	1990	1990	1990	0
191	20250117	174400	240234546	1990	1990	1990	1990	0
192	20250117	174300	240234546	1990	1990	1990	1990	0
193	20250117	174200	240234546	1990	1990	1990	1990	0
194	20250117	174100	240234546	1990	1990	1990	1990	0
195	20250117	174000	240234546	1990	1990	1990	1990	0
196	20250117	173900	240234546	1990	1990	1990	1990	0
197	20250117	173800	240234546	1990	1990	1990	1990	0
198	20250117	173700	240234546	1990	1990	1990	1990	0
199	20250117	173600	240234546	1990	1990	1990	1990	0
200	20250117	173500	240234546	1990	1990	1990	1990	0
201	20250117	173400	240234546	1990	1990	1990	1990	0
202	20250117	173300	240234546	1990	1990	1990	1990	0
203	20250117	173200	240234546	1990	1990	1990	1990	0
204	20250117	173100	240234546	1990	1990	1990	1990	0
205	20250117	173000	240234546	1990	1990	1990	1990	0
206	20250117	172900	240234546	1990	1990	1990	1990	0
207	20250117	172800	240234546	1990	1990	1990	1990	0
208	20250117	172700	240234546	1990	1990	1990	1990	0
209	20250117	172600	240234546	1990	1990	1990	1990	0
210	20250117	172500	240234546	1990	1990	1990	1990	0
211	20250117	172400	240234546	1990	1990	1990	1990	0
212	20250117	172300	240234546	1990	1990	1990	1990	6083
213	20250117	172200	240234546	1990	1990	1990	1990	0
214	20250117	172100	240234546	1990	1990	1990	1990	0
215	20250117	172000	240234546	1990	1990	1990	1990	0
216	20250117	171900	240234546	1990	1990	1990	1990	0
217	20250117	171800	240234546	1990	1990	1990	1990	0
218	20250117	171700	240234546	1990	1990	1990	1990	0
219	20250117	171600	240234546	1990	1990	1990	1990	0
220	20250117	171500	240234546	1990	1990	1990	1990	0
221	20250117	171400	240234546	1990	1990	1990	1990	0
222	20250117	171300	240234546	1990	1990	1990	1990	0
223	20250117	171200	240234546	1990	1990	1990	1990	0
224	20250117	171100	240234546	1990	1990	1990	1990	0
225	20250117	171000	240234546	1990	1990	1990	1990	0
226	20250117	170900	240234546	1990	1990	1990	1990	0
227	20250117	170800	240234546	1990	1990	1990	1990	0
228	20250117	170700	240234546	1990	1990	1990	1990	0
229	20250117	170600	240234546	1990	1990	1990	1990	0
230	20250117	170500	240234546	1990	1990	1990	1990	0
231	20250117	170400	240234546	1990	1990	1990	1990	0
232	20250117	170300	240234546	1990	1990	1990	1990	0
233	20250117	170200	240234546	1990	1990	1990	1990	0
234	20250117	170100	240234546	1990	1990	1990	1990	0
235	20250117	170000	240234546	1990	1990	1990	1990	0
236	20250117	165900	240234546	1990	1990	1990	1990	0
237	20250117	165800	240234546	1990	1990	1990	1990	0
238	20250117	165700	240234546	1990	1990	1990	1990	0
239	20250117	165600	240234546	1990	1990	1990	1990	0
240	20250117	165500	240234546	1990	1990	1990	1990	0
241	20250117	165400	240234546	1990	1990	1990	1990	0
242	20250117	165300	240234546	1990	1990	1990	1990	6083
243	20250117	165200	240234546	1990	1990	1990	1990	0
244	20250117	165100	240234546	1990	1990	1990	1990	0
245	20250117	165000	240234546	1990	1990	1990	1990	0
246	20250117	164900	240234546	1990	1990	1990	1990	0
247	20250117	164800	240234546	1990	1990	1990	1990	0
248	20250117	164700	240234546	1990	1990	1990	1990	0
249	20250117	164600	240234546	1990	1990	1990	1990	0
250	20250117	164500	240234546	1990	1990	1990	1990	0
251	20250117	164400	240234546	1990	1990	1990	1990	0
252	20250117	164300	240234546	1990	1990	1990	1990	0
253	20250117	164200	240234546	1990	1990	1990	1990	0
254	20250117	164100	240234546	1990	1990	1990	1990	0
255	20250117	164000	240234546	1990	1990	1990	1990	0
256	20250117	163900	240234546	1990	1990	1990	1990	0
257	20250117	163800	240234546	1990	1990	1990	1990	0
258	20250117	163700	240234546	1990	1990	1990	1990	0
259	20250117	163600	240234546	1990	1990	1990	1990	0
260	20250117	163500	240234546	1990	1990	1990	1990	0
261	20250117	163400	240234546	1990	1990	1990	1990	0
262	20250117	163300	240234546	1990	1990	1990	1990	0
263	20250117	163200	240234546	1990	1990	1990	1990	0
264	20250117	163100	240234546	1990	1990	1990	1990	0
265	20250117	163000	240234546	1990	1990	1990	1990	0
266	20250117	162900	240234546	1990	1990	1990	1990	0
267	20250117	162800	240234546	1990	1990	1990	1990	0
268	20250117	162700	240234546	1990	1990	1990	1990	0
269	20250117	162600	240234546	1990	1990	1990	1990	0
270	20250117	162500	240234546	1990	1990	1990	1990	0
271	20250117	162400	240234546	1990	1990	1990	1990	0
272	20250117	162300	240234546	1990	1990	1990	1990	6083
273	20250117	162200	240234546	1990	1990	1990	1990	0
274	20250117	162100	240234546	1990	1990	1990	1990	0
275	20250117	162000	240234546	1990	1990	1990	1990	0
276	20250117	161900	240234546	1990	1990	1990	1990	0
277	20250117	161800	240234546	1990	1990	1990	1990	0
278	20250117	161700	240234546	1990	1990	1990	1990	0
279	20250117	161600	240234546	1990	1990	1990	1990	0
280	20250117	161500	240234546	1990	1990	1990	1990	0
281	20250117	161400	240234546	1990	1990	1990	1990	0
282	20250117	161300	240234546	1990	1990	1990	1990	0
283	20250117	161200	240234546	1990	1990	1990	1990	0
284	20250117	161100	240234546	1990	1990	1990	1990	0
285	20250117	161000	240234546	1990	1990	1990	1990	0
286	20250117	160900	240234546	1990	1990	1990	1990	0
287	20250117	160800	240234546	1990	1990	1990	1990	0
288	20250117	160700	240234546	1990	1990	1990	1990	0
289	20250117	160600	240234546	1990	1990	1990	1990	0
290	20250117	160500	240234546	1990	1990	1990	1990	0
291	20250117	160400	240234546	1990	1990	1990	1990	0
292	20250117	160300	240234546	1990	1990	1990	1990	0
293	20250117	160200	240234546	1990	1990	1990	1990	0
294	20250117	160100	240234546	1990	1990	1990	1990	0
295	20250117	160000	240234546	1990	1990	1990	1990	0
296	20250117	155900	240234546	1990	1990	1990	1990	0
297	20250117	155800	240234546	1990	1990	1990	1990	0
298	20250117	155700	240234546	1990	1990	1990	1990	0
299	20250117	155600	240234546	1990	1990	1990	1990	0
300	20250117	155500	240234546	1990	1990	1990	1990	0
301	20250117	155400	240234546	1990	1990	1990	1990	0
302	20250117	155300	240234546	1990	1990	1990	1990	6083
303	20250117	155200	240234546	1990	1990	1990	1990	0
304	20250117	155100	240234546	1990	1990	1990	1990	0
305	20250117	155000	240234546	1990	1990	1990	1990	0
306	20250117	154900	240234546	1990	1990	1990	1990	0
307	20250117	154800	240234546	1990	1990	1990	1990	0
308	20250117	154700	240234546	1990	1990	1990	1990	0
309	20250117	154600	240234546	1990	1990	1990	1990	0
310	20250117	154500	240234546	1990	1990	1990	1990	0
311	20250117	154400	240234546	1990	1990	1990	1990	0
312	20250117	154300	240234546	1990	1990	1990	1990	0
313	20250117	154200	240234546	1990	1990	1990	1990	0
314	20250117	154100	240234546	1990	1990	1990	1990	0
315	20250117	154000	240234546	1990	1990	1990	1990	0
316	20250117	153900	240234546	1990	1990	1990	1990	0
317	20250117	153800	240234546	1990	1990	1990	1990	0
318	20250117	153700	240234546	1990	1990	1990	1990	0
319	20250117	153600	240234546	1990	1990	1990	1990	0
320	20250117	153500	240234546	1990	1990	1990	1990	0
321	20250117	153400	240234546	1990	1990	1990	1990	0
322	20250117	153300	240234546	1990	1990	1990	1990	0
323	20250117	153200	240234546	1990	1990	1990	1990	0
324	20250117	153100	240234546	1990	1990	1990	1990	0
325	20250117	153000	240234546	1990	1990	1990	1990	6083
326	20250117	152900	228129376	1989	1989	1989	1989	0
327	20250117	152800	228129376	1989	1989	1989	1989	0
328	20250117	152700	228129376	1989	1989	1989	1989	0
329	20250117	152600	228129376	1989	1989	1989	1989	0
330	20250117	152500	228129376	1989	1989	1989	1989	0
331	20250117	152400	228129376	1989	1989	1989	1989	0
332	20250117	152300	228129376	1989	1989	1989	1989	0
333	20250117	152200	228129376	1989	1989	1989	1989	0
334	20250117	152100	228129376	1989	1989	1989	1989	0
335	20250117	152000	228129376	1989	1989	1989	1989	0
336	20250117	151900	228129376	1989	1985	1990	1985	3524
337	20250117	151800	221123252	1987	1980	1987	1980	3378
338	20250117	151700	214423138	1980	1979	1980	1979	6170
339	20250117	151600	202212343	1979	1979	1979	1979	217
340	20250117	151500	201782900	1979	1979	1979	1979	0
341	20250117	151400	201782900	1979	1979	1979	1979	0
342	20250117	151300	201782900	1979	1979	1979	1979	20
343	20250117	151200	201743320	1970	1970	1970	1970	0
344	20250117	151100	201743320	1970	1975	1975	1970	21
345	20250117	151000	201701945	1980	1980	1980	1980	0
346	20250117	150900	201701945	1980	1980	1980	1980	0
347	20250117	150800	201701945	1980	1980	1980	1980	0
348	20250117	150700	201701945	1980	1980	1980	1980	0
349	20250117	150600	201701945	1980	1980	1980	1980	0
350	20250117	150500	201701945	1980	1980	1980	1980	0
351	20250117	150400	201701945	1980	1980	1980	1980	30
352	20250117	150300	201642545	1980	1980	1980	1980	0
353	20250117	150200	201642545	1980	1980	1980	1980	11
354	20250117	150100	201620765	1981	1981	1981	1981	0
355	20250117	150000	201620765	1981	1981	1981	1981	300
356	20250117	145900	201026465	1981	1978	1981	1978	18
357	20250117	145800	200990840	1969	1981	1981	1969	502
358	20250117	145700	199999183	1981	1981	1981	1980	1591
359	20250117	145600	196848012	1981	1981	1981	1981	1650
360	20250117	145500	193579362	1978	1978	1978	1978	1640
361	20250117	145400	190335442	1977	1973	1977	1973	760
362	20250117	145300	188833536	1977	1977	1977	1977	0
363	20250117	145200	188833536	1977	1977	1977	1977	0
364	20250117	145100	188833536	1977	1972	1977	1972	797
365	20250117	145000	187261587	1972	1972	1972	1972	56
366	20250117	144900	187151155	1972	1972	1972	1972	390
367	20250117	144800	186382075	1968	1968	1968	1968	0
368	20250117	144700	186382075	1968	1968	1968	1968	0
369	20250117	144600	186382075	1968	1972	1972	1968	293
370	20250117	144500	185804419	1971	1971	1971	1971	0
371	20250117	144400	185804419	1971	1971	1971	1971	378
372	20250117	144300	185059381	1972	1972	1972	1972	0
373	20250117	144200	185059381	1972	1972	1972	1972	0
374	20250117	144100	185059381	1972	1972	1972	1972	36
375	20250117	144000	184988389	1972	1972	1972	1972	0
376	20250117	143900	184988389	1972	1972	1972	1972	318
377	20250117	143800	184361293	1977	1977	1977	1977	256
378	20250117	143700	183855181	1978	1978	1978	1978	0
379	20250117	143600	183855181	1978	1978	1978	1978	0
380	20250117	143500	183855181	1978	1978	1978	1978	0
381	20250117	143400	183855181	1978	1977	1978	1977	535
382	20250117	143300	182797140	1979	1979	1979	1979	1
383	20250117	143200	182795161	1979	1979	1979	1979	11
384	20250117	143100	182773392	1979	1979	1979	1979	21
385	20250117	143000	182731833	1979	1977	1979	1977	26
386	20250117	142900	182680429	1971	1971	1971	1971	0
387	20250117	142800	182680429	1971	1971	1971	1971	10
388	20250117	142700	182660719	1979	1979	1979	1979	0
389	20250117	142600	182660719	1979	1979	1979	1979	0
390	20250117	142500	182660719	1979	1979	1979	1979	0
391	20250117	142400	182660719	1979	1978	1979	1978	2105
392	20250117	142300	178495941	1978	1978	1978	1978	501
393	20250117	142200	177504963	1978	1975	1978	1975	72
394	20250117	142100	177362760	1978	1977	1978	1975	1394
395	20250117	142000	174606841	1978	1978	1978	1978	2
396	20250117	141900	174602885	1978	1977	1978	1977	4
397	20250117	141800	174594976	1977	1977	1977	1977	1
398	20250117	141700	174592999	1968	1968	1968	1968	16
399	20250117	141600	174561511	1968	1976	1976	1968	2095
400	20250117	141500	170430562	1976	1976	1976	1976	0
401	20250117	141400	170430562	1976	1976	1976	1976	0
402	20250117	141300	170430562	1976	1976	1976	1976	127
403	20250117	141200	170179610	1976	1978	1978	1976	63
404	20250117	141100	170055002	1978	1978	1978	1978	0
405	20250117	141000	170055002	1978	1978	1978	1978	1
406	20250117	140900	170053024	1979	1979	1979	1979	30
407	20250117	140800	169993654	1979	1979	1979	1976	258
408	20250117	140700	169483562	1976	1976	1976	1976	0
409	20250117	140600	169483562	1976	1976	1976	1976	0
410	20250117	140500	169483562	1976	1976	1976	1976	0
411	20250117	140400	169483562	1976	1976	1976	1976	0
412	20250117	140300	169483562	1976	1976	1976	1976	0
413	20250117	140200	169483562	1976	1976	1976	1976	100
414	20250117	140100	169285962	1975	1975	1975	1975	0
415	20250117	140000	169285962	1975	1975	1975	1975	0
416	20250117	135900	169285962	1975	1975	1975	1975	0
417	20250117	135800	169285962	1975	1975	1975	1975	0
418	20250117	135700	169285962	1975	1979	1980	1975	1455
419	20250117	135600	166405872	1979	1979	1979	1979	5
420	20250117	135500	166395977	1979	1979	1979	1979	60
421	20250117	135400	166277237	1979	1979	1979	1979	1228
422	20250117	135300	163847025	1978	1978	1978	1978	200
423	20250117	135200	163451425	1978	1977	1978	1977	323
424	20250117	135100	162812736	1977	1977	1977	1977	123
425	20250117	135000	162569565	1977	1977	1977	1977	0
426	20250117	134900	162569565	1977	1977	1977	1977	0
427	20250117	134800	162569565	1977	1977	1977	1977	0
428	20250117	134700	162569565	1977	1977	1977	1977	0
429	20250117	134600	162569565	1977	1977	1977	1977	0
430	20250117	134500	162569565	1977	1977	1977	1977	0
431	20250117	134400	162569565	1977	1977	1977	1977	0
432	20250117	134300	162569565	1977	1977	1977	1977	0
433	20250117	134200	162569565	1977	1977	1977	1977	0
434	20250117	134100	162569565	1977	1977	1977	1977	0
435	20250117	134000	162569565	1977	1977	1977	1977	0
436	20250117	133900	162569565	1977	1977	1977	1977	153
437	20250117	133800	162267084	1977	1976	1977	1976	117
438	20250117	133700	162035793	1976	1976	1976	1976	0
439	20250117	133600	162035793	1976	1976	1976	1976	0
440	20250117	133500	162035793	1976	1976	1976	1976	0
441	20250117	133400	162035793	1976	1976	1976	1976	4069
442	20250117	133300	153995449	1975	1973	1976	1973	1718
443	20250117	133200	150602282	1972	1971	1972	1971	46
444	20250117	133100	150511588	1970	1970	1971	1970	636
445	20250117	133000	149258667	1970	1970	1970	1969	1095
446	20250117	132900	147102086	1971	1975	1975	1971	2141
447	20250117	132800	142874863	1975	1971	1975	1971	387
448	20250117	132700	142110722	1971	1971	1971	1971	0
449	20250117	132600	142110722	1971	1970	1971	1970	94
450	20250117	132500	141925518	1975	1975	1975	1975	0
451	20250117	132400	141925518	1975	1970	1975	1970	275
452	20250117	132300	141383763	1975	1975	1975	1975	0
453	20250117	132200	141383763	1975	1975	1975	1975	1
454	20250117	132100	141381788	1968	1968	1968	1968	0
455	20250117	132000	141381788	1968	1970	1970	1968	705
456	20250117	131900	139993840	1970	1970	1970	1970	420
457	20250117	131800	139166440	1970	1975	1975	1970	200
458	20250117	131700	138772070	1975	1975	1975	1975	104
459	20250117	131600	138566670	1974	1974	1974	1974	104
460	20250117	131500	138361374	1975	1975	1975	1975	0
461	20250117	131400	138361374	1975	1975	1975	1975	0
462	20250117	131300	138361374	1975	1975	1975	1975	0
463	20250117	131200	138361374	1975	1975	1975	1975	36
464	20250117	131100	138290274	1975	1975	1975	1975	0
465	20250117	131000	138290274	1975	1975	1975	1975	0
466	20250117	130900	138290274	1975	1975	1975	1975	70
467	20250117	130800	138152024	1977	1977	1977	1977	0
468	20250117	130700	138152024	1977	1977	1977	1977	0
469	20250117	130600	138152024	1977	1977	1977	1977	0
470	20250117	130500	138152024	1977	1977	1977	1977	0
471	20250117	130400	138152024	1977	1977	1977	1977	0
472	20250117	130300	138152024	1977	1977	1977	1977	0
473	20250117	130200	138152024	1977	1977	1977	1977	0
474	20250117	130100	138152024	1977	1977	1977	1977	0
475	20250117	130000	138152024	1977	1977	1977	1977	11
476	20250117	125900	138130277	1968	1968	1968	1968	35
477	20250117	125800	138061397	1968	1968	1968	1968	0
478	20250117	125700	138061397	1968	1968	1968	1968	0
479	20250117	125600	138061397	1968	1968	1968	1968	38
480	20250117	125500	137986613	1968	1968	1968	1968	0
481	20250117	125400	137986613	1968	1968	1968	1968	0
482	20250117	125300	137986613	1968	1968	1978	1968	50
483	20250117	125200	137888125	1968	1967	1978	1967	15
484	20250117	125100	137858596	1978	1967	1978	1967	287
485	20250117	125000	137291006	1978	1977	1978	1967	186
486	20250117	124900	136923163	1967	1967	1979	1967	29
487	20250117	124800	136866097	1980	1967	1980	1967	11
488	20250117	124700	136844447	1967	1980	1980	1967	598
489	20250117	124600	135661179	1967	1976	1980	1967	679
490	20250117	124500	134318184	1967	1977	1977	1966	204
491	20250117	124400	133915214	1966	1978	1978	1966	22
492	20250117	124300	133871878	1978	1966	1978	1966	181
493	20250117	124200	133513944	1966	1977	1978	1966	1916
494	20250117	124100	129726449	1966	1978	1978	1966	196
495	20250117	124000	129339085	1978	1966	1978	1966	97
496	20250117	123900	129147363	1967	1967	1979	1967	1524
497	20250117	123800	126149623	1976	1969	1979	1967	331
498	20250117	123700	125497047	1968	1967	1968	1967	162
499	20250117	123600	125178255	1968	1968	1968	1968	128
500	20250117	123500	124926351	1967	1968	1968	1967	144
501	20250117	123400	124642960	1978	1968	1978	1968	16
502	20250117	123300	124611452	1968	1970	1977	1968	49
503	20250117	123200	124514800	1968	1977	1977	1968	45
504	20250117	123100	124425844	1978	1978	1978	1978	1
505	20250117	123000	124423866	1966	1966	1966	1966	0
506	20250117	122900	124423866	1966	1966	1966	1966	4
507	20250117	122800	124416002	1977	1977	1977	1977	100
508	20250117	122700	124218302	1977	1976	1977	1976	14
509	20250117	122600	124190637	1976	1976	1976	1976	0
510	20250117	122500	124190637	1976	1976	1976	1976	1
511	20250117	122400	124188661	1966	1975	1976	1966	124
512	20250117	122300	123944643	1966	1975	1975	1966	22
513	20250117	122200	123901364	1975	1975	1975	1965	163
514	20250117	122100	123580759	1975	1975	1975	1975	5
515	20250117	122000	123570884	1977	1972	1977	1972	1099
516	20250117	121900	121399291	1970	1970	1970	1970	0
517	20250117	121800	121399291	1970	1970	1970	1970	300
518	20250117	121700	120808291	1970	1970	1970	1970	0
519	20250117	121600	120808291	1970	1970	1970	1970	0
520	20250117	121500	120808291	1970	1970	1976	1970	57
521	20250117	121400	120695821	1975	1973	1975	1973	121
522	20250117	121300	120456966	1973	1973	1973	1973	362
523	20250117	121200	119742740	1973	1973	1975	1973	4082
524	20250117	121100	111688914	1962	1962	1962	1962	0
525	20250117	121000	111688914	1962	1962	1962	1962	108
526	20250117	120900	111477018	1962	1962	1962	1962	34
527	20250117	120800	111410310	1962	1963	1963	1962	65
528	20250117	120700	111282718	1963	1963	1963	1963	82
529	20250117	120600	111121752	1963	1963	1963	1963	68
530	20250117	120500	110988268	1963	1964	1964	1963	100
531	20250117	120400	110791883	1964	1965	1967	1964	272
532	20250117	120300	110257074	1965	1966	1967	1965	122
533	20250117	120200	110017201	1966	1966	1966	1965	63
534	20250117	120100	109893346	1966	1965	1966	1965	260
535	20250117	120000	109382212	1965	1963	1977	1963	112
536	20250117	115900	109161702	1963	1974	1979	1963	140
537	20250117	115800	108885524	1978	1974	1978	1974	53
538	20250117	115700	108780868	1974	1966	1974	1957	377
539	20250117	115600	108038002	1967	1974	1974	1958	5
540	20250117	115500	108028155	1956	1976	1981	1956	588
541	20250117	115400	106873354	1979	1978	1980	1977	72
542	20250117	115300	106730962	1980	1977	1980	1977	16
543	20250117	115200	106699306	1976	1981	1984	1976	41
544	20250117	115100	106618203	1977	1990	1990	1977	270
545	20250117	115000	106081813	1990	1990	1991	1990	1287
546	20250117	114900	103519723	1991	1991	1991	1991	0
547	20250117	114800	103519723	1991	1990	1991	1989	1352
548	20250117	114700	100828541	1989	1990	1990	1989	91
549	20250117	114600	100647541	1989	1990	1990	1974	553
550	20250117	114500	99547533	1990	1985	1990	1984	1750
551	20250117	114400	96070085	1973	1974	1974	1973	90
552	20250117	114300	95892447	1986	1986	1986	1986	0
553	20250117	114200	95892447	1986	1986	1986	1986	1
554	20250117	114100	95890461	1985	1985	1985	1985	1250
555	20250117	114000	93409211	1985	1985	1985	1985	1231
556	20250117	113900	90965676	1984	1982	1984	1982	2644
557	20250117	113800	85721826	1982	1978	1982	1978	2976
558	20250117	113700	79827187	1976	1974	1976	1974	585
559	20250117	113600	78671383	1974	1974	1974	1974	0
560	20250117	113500	78671383	1974	1971	1974	1959	117
561	20250117	113400	78440872	1975	1970	1975	1970	486
562	20250117	113300	77482116	1970	1970	1970	1970	194
563	20250117	113200	77099936	1970	1955	1973	1955	11413
564	20250117	113100	54703651	1955	1955	1955	1955	0
565	20250117	113000	54703651	1955	1955	1955	1955	1
566	20250117	112900	54701696	1948	1948	1948	1948	0
567	20250117	112800	54701696	1948	1948	1948	1948	0
568	20250117	112700	54701696	1948	1948	1948	1948	16
569	20250117	112600	54670528	1955	1953	1955	1953	86
570	20250117	112500	54502438	1953	1953	1953	1953	503
571	20250117	112400	53520079	1953	1953	1953	1953	0
572	20250117	112300	53520079	1953	1953	1953	1953	0
573	20250117	112200	53520079	1953	1953	1953	1953	0
574	20250117	112100	53520079	1953	1953	1953	1953	0
575	20250117	112000	53520079	1953	1953	1953	1953	0
576	20250117	111900	53520079	1953	1953	1953	1953	0
577	20250117	111800	53520079	1953	1953	1955	1953	101
578	20250117	111700	53322824	1953	1948	1953	1948	100
579	20250117	111600	53127684	1947	1947	1947	1947	0
580	20250117	111500	53127684	1947	1947	1947	1947	0
581	20250117	111400	53127684	1947	1947	1947	1947	173
582	20250117	111300	52790853	1947	1947	1947	1947	0
583	20250117	111200	52790853	1947	1947	1947	1947	0
584	20250117	111100	52790853	1947	1947	1947	1947	0
585	20250117	111000	52790853	1947	1947	1947	1946	4
586	20250117	110900	52783066	1941	1941	1941	1941	0
587	20250117	110800	52783066	1941	1941	1941	1941	0
588	20250117	110700	52783066	1941	1941	1941	1941	0
589	20250117	110600	52783066	1941	1941	1941	1941	259
590	20250117	110500	52280347	1946	1946	1946	1946	0
591	20250117	110400	52280347	1946	1946	1946	1946	0
592	20250117	110300	52280347	1946	1946	1946	1946	0
593	20250117	110200	52280347	1946	1946	1946	1946	0
594	20250117	110100	52280347	1946	1946	1946	1946	0
595	20250117	110000	52280347	1946	1946	1946	1946	0
596	20250117	105900	52280347	1946	1946	1946	1946	0
597	20250117	105800	52280347	1946	1946	1946	1946	0
598	20250117	105700	52280347	1946	1946	1946	1946	0
599	20250117	105600	52280347	1946	1947	1947	1946	112
600	20250117	105500	52062394	1947	1946	1947	1946	12
601	20250117	105400	52039041	1940	1940	1940	1940	0
602	20250117	105300	52039041	1940	1940	1940	1940	0
603	20250117	105200	52039041	1940	1940	1940	1940	0
604	20250117	105100	52039041	1940	1940	1940	1940	0
605	20250117	105000	52039041	1940	1940	1940	1940	0
606	20250117	104900	52039041	1940	1940	1940	1940	332
607	20250117	104800	51394961	1940	1941	1941	1940	1168
608	20250117	104700	49128981	1946	1946	1946	1946	0
609	20250117	104600	49128981	1946	1946	1946	1946	0
610	20250117	104500	49128981	1946	1946	1946	1946	0
611	20250117	104400	49128981	1946	1946	1946	1946	20
612	20250117	104300	49090061	1946	1946	1946	1946	0
613	20250117	104200	49090061	1946	1946	1946	1946	0
614	20250117	104100	49090061	1946	1946	1946	1946	24
615	20250117	104000	49043357	1940	1940	1940	1940	0
616	20250117	103900	49043357	1940	1940	1940	1940	0
617	20250117	103800	49043357	1940	1942	1942	1940	1102
618	20250117	103700	46905221	1942	1942	1942	1942	0
619	20250117	103600	46905221	1942	1946	1946	1942	57
620	20250117	103500	46794523	1942	1942	1942	1942	0
621	20250117	103400	46794523	1942	1942	1942	1942	0
622	20250117	103300	46794523	1942	1942	1942	1942	0
623	20250117	103200	46794523	1942	1942	1942	1942	0
624	20250117	103100	46794523	1942	1942	1942	1942	0
625	20250117	103000	46794523	1942	1942	1942	1942	18
626	20250117	102900	46759567	1955	1954	1955	1954	50
627	20250117	102800	46661835	1955	1955	1955	1955	0
628	20250117	102700	46661835	1955	1955	1955	1955	0
629	20250117	102600	46661835	1955	1952	1955	1952	88
630	20250117	102500	46489986	1945	1945	1951	1945	195
631	20250117	102400	46110603	1945	1945	1945	1945	292
632	20250117	102300	45542663	1956	1947	1956	1945	154
633	20250117	102200	45241890	1946	1946	1946	1944	27
634	20250117	102100	45189377	1952	1950	1952	1949	17
635	20250117	102000	45156204	1950	1948	1950	1948	10
636	20250117	101900	45136714	1938	1945	1945	1938	1202
637	20250117	101800	42804176	1948	1948	1948	1948	0
638	20250117	101700	42804176	1948	1948	1948	1948	1
639	20250117	101600	42802228	1944	1944	1944	1944	0
640	20250117	101500	42802228	1944	1944	1944	1944	0
641	20250117	101400	42802228	1944	1944	1944	1944	0
642	20250117	101300	42802228	1944	1944	1944	1944	0
643	20250117	101200	42802228	1944	1950	1959	1944	114
644	20250117	101100	42579888	1950	1950	1950	1950	1
645	20250117	101000	42577938	1941	1950	1950	1941	247
646	20250117	100900	42096396	1950	1945	1950	1945	1664
647	20250117	100800	38854851	1945	1945	1945	1945	0
648	20250117	100700	38854851	1945	1945	1945	1945	2
649	20250117	100600	38850961	1945	1941	1945	1941	11
650	20250117	100500	38829606	1943	1943	1943	1943	1675
651	20250117	100400	35575081	1941	1941	1941	1941	0
652	20250117	100300	35575081	1941	1941	1941	1941	25
653	20250117	100200	35526556	1941	1941	1941	1941	980
654	20250117	100100	33624376	1941	1941	1941	1941	32
655	20250117	100000	33562264	1939	1939	1939	1939	0
656	20250117	095900	33562264	1939	1939	1939	1939	0
657	20250117	095800	33562264	1939	1939	1939	1939	0
658	20250117	095700	33562264	1939	1939	1939	1939	0
659	20250117	095600	33562264	1939	1939	1939	1939	0
660	20250117	095500	33562264	1939	1939	1939	1939	0
661	20250117	095400	33562264	1939	1939	1939	1939	0
662	20250117	095300	33562264	1939	1939	1939	1939	0
663	20250117	095200	33562264	1939	1939	1939	1939	0
664	20250117	095100	33562264	1939	1939	1939	1939	0
665	20250117	095000	33562264	1939	1939	1939	1939	100
666	20250117	094900	33368364	1941	1941	1941	1941	59
667	20250117	094800	33253845	1941	1941	1941	1941	0
668	20250117	094700	33253845	1941	1941	1941	1941	3
669	20250117	094600	33248022	1941	1941	1941	1941	5
670	20250117	094500	33238317	1934	1934	1934	1934	0
671	20250117	094400	33238317	1934	1934	1934	1934	0
672	20250117	094300	33238317	1934	1935	1935	1934	225
673	20250117	094200	32803018	1935	1935	1935	1935	0
674	20250117	094100	32803018	1935	1935	1935	1935	1
675	20250117	094000	32801083	1945	1945	1945	1945	0
676	20250117	093900	32801083	1945	1944	1945	1944	436
677	20250117	093800	31953302	1944	1944	1944	1944	0
678	20250117	093700	31953302	1944	1944	1944	1944	0
679	20250117	093600	31953302	1944	1943	1944	1943	182
680	20250117	093500	31599632	1943	1943	1943	1943	1
681	20250117	093400	31597689	1935	1936	1936	1935	2198
682	20250117	093300	27344557	1937	1937	1937	1937	200
683	20250117	093200	26957157	1935	1939	1939	1935	68
684	20250117	093100	26825377	1935	1941	1944	1935	838
685	20250117	093000	25197469	1941	1941	1941	1941	0
686	20250117	092900	25197469	1941	1941	1941	1941	0
687	20250117	092800	25197469	1941	1933	1941	1933	78
688	20250117	092700	25046663	1941	1941	1941	1941	1
689	20250117	092600	25044722	1932	1932	1932	1932	0
690	20250117	092500	25044722	1932	1932	1932	1932	1
691	20250117	092400	25042790	1945	1945	1945	1945	0
692	20250117	092300	25042790	1945	1945	1945	1945	0
693	20250117	092200	25042790	1945	1945	1945	1945	0
694	20250117	092100	25042790	1945	1945	1945	1945	0
695	20250117	092000	25042790	1945	1945	1945	1945	0
696	20250117	091900	25042790	1945	1945	1945	1945	0
697	20250117	091800	25042790	1945	1945	1945	1945	0
698	20250117	091700	25042790	1945	1945	1945	1945	0
699	20250117	091600	25042790	1945	1945	1945	1945	0
700	20250117	091500	25042790	1945	1945	1945	1945	0
701	20250117	091400	25042790	1945	1945	1945	1945	0
702	20250117	091300	25042790	1945	1945	1945	1945	0
703	20250117	091200	25042790	1945	1930	1945	1915	1436
704	20250117	091100	22275613	1945	1933	1945	1933	99
705	20250117	091000	22084124	1925	1930	1930	1925	12
706	20250117	090900	22061009	1937	1945	1945	1937	1760
707	20250117	090800	18651849	1945	1941	1945	1936	7753
708	20250117	090700	3627558	1941	1946	1946	1941	196
709	20250117	090600	3246147	1946	1947	1947	1946	304
710	20250117	090500	2654268	1948	1948	1948	1948	40
711	20250117	090400	2576348	1960	1960	1960	1960	200
712	20250117	090300	2184348	1962	1957	1962	1957	255
713	20250117	090200	1684323	1962	1962	1962	1962	0
714	20250117	090100	1684323	1962	1958	1962	1958	250
715	20250117	090000	1194492	1959	1947	1959	1947	612