KissMeData/229000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204900	669559425	1919	1919	1919	1919	6676
3	20250121	204800	669559425	1919	1919	1919	1919	0
4	20250121	204700	669559425	1919	1919	1919	1919	0
5	20250121	204600	669559425	1919	1919	1919	1919	0
6	20250121	204500	669559425	1919	1919	1919	1919	0
7	20250121	204400	669559425	1919	1919	1919	1919	0
8	20250121	204300	669559425	1919	1919	1919	1919	0
9	20250121	204200	669559425	1919	1919	1919	1919	0
10	20250121	204100	669559425	1919	1919	1919	1919	0
11	20250121	204000	669559425	1919	1919	1919	1919	0
12	20250121	203900	669559425	1919	1919	1919	1919	0
13	20250121	203800	669559425	1919	1919	1919	1919	0
14	20250121	203700	669559425	1919	1919	1919	1919	0
15	20250121	203600	669559425	1919	1919	1919	1919	0
16	20250121	203500	669559425	1919	1919	1919	1919	0
17	20250121	203400	669559425	1919	1919	1919	1919	0
18	20250121	203300	669559425	1919	1919	1919	1919	0
19	20250121	203200	669559425	1919	1919	1919	1919	0
20	20250121	203100	669559425	1919	1919	1919	1919	0
21	20250121	203000	669559425	1919	1919	1919	1919	0
22	20250121	202900	669559425	1919	1919	1919	1919	0
23	20250121	202800	669559425	1919	1919	1919	1919	0
24	20250121	202700	669559425	1919	1919	1919	1919	0
25	20250121	202600	669559425	1919	1919	1919	1919	0
26	20250121	202500	669559425	1919	1919	1919	1919	0
27	20250121	202400	669559425	1919	1919	1919	1919	0
28	20250121	202300	669559425	1919	1919	1919	1919	0
29	20250121	202200	669559425	1919	1919	1919	1919	0
30	20250121	202100	669559425	1919	1919	1919	1919	0
31	20250121	202000	669559425	1919	1919	1919	1919	0
32	20250121	201900	669559425	1919	1919	1919	1919	6676
33	20250121	201800	669559425	1919	1919	1919	1919	0
34	20250121	201700	669559425	1919	1919	1919	1919	0
35	20250121	201600	669559425	1919	1919	1919	1919	0
36	20250121	201500	669559425	1919	1919	1919	1919	0
37	20250121	201400	669559425	1919	1919	1919	1919	0
38	20250121	201300	669559425	1919	1919	1919	1919	0
39	20250121	201200	669559425	1919	1919	1919	1919	0
40	20250121	201100	669559425	1919	1919	1919	1919	0
41	20250121	201000	669559425	1919	1919	1919	1919	0
42	20250121	200900	669559425	1919	1919	1919	1919	0
43	20250121	200800	669559425	1919	1919	1919	1919	0
44	20250121	200700	669559425	1919	1919	1919	1919	0
45	20250121	200600	669559425	1919	1919	1919	1919	0
46	20250121	200500	669559425	1919	1919	1919	1919	0
47	20250121	200400	669559425	1919	1919	1919	1919	0
48	20250121	200300	669559425	1919	1919	1919	1919	0
49	20250121	200200	669559425	1919	1919	1919	1919	0
50	20250121	200100	669559425	1919	1919	1919	1919	0
51	20250121	200000	669559425	1919	1919	1919	1919	0
52	20250121	195900	669559425	1919	1919	1919	1919	0
53	20250121	195800	669559425	1919	1919	1919	1919	0
54	20250121	195700	669559425	1919	1919	1919	1919	0
55	20250121	195600	669559425	1919	1919	1919	1919	0
56	20250121	195500	669559425	1919	1919	1919	1919	0
57	20250121	195400	669559425	1919	1919	1919	1919	0
58	20250121	195300	669559425	1919	1919	1919	1919	0
59	20250121	195200	669559425	1919	1919	1919	1919	0
60	20250121	195100	669559425	1919	1919	1919	1919	0
61	20250121	195000	669559425	1919	1919	1919	1919	0
62	20250121	194900	669559425	1919	1919	1919	1919	6676
63	20250121	194800	669559425	1919	1919	1919	1919	0
64	20250121	194700	669559425	1919	1919	1919	1919	0
65	20250121	194600	669559425	1919	1919	1919	1919	0
66	20250121	194500	669559425	1919	1919	1919	1919	0
67	20250121	194400	669559425	1919	1919	1919	1919	0
68	20250121	194300	669559425	1919	1919	1919	1919	0
69	20250121	194200	669559425	1919	1919	1919	1919	0
70	20250121	194100	669559425	1919	1919	1919	1919	0
71	20250121	194000	669559425	1919	1919	1919	1919	0
72	20250121	193900	669559425	1919	1919	1919	1919	0
73	20250121	193800	669559425	1919	1919	1919	1919	0
74	20250121	193700	669559425	1919	1919	1919	1919	0
75	20250121	193600	669559425	1919	1919	1919	1919	0
76	20250121	193500	669559425	1919	1919	1919	1919	0
77	20250121	193400	669559425	1919	1919	1919	1919	0
78	20250121	193300	669559425	1919	1919	1919	1919	0
79	20250121	193200	669559425	1919	1919	1919	1919	0
80	20250121	193100	669559425	1919	1919	1919	1919	0
81	20250121	193000	669559425	1919	1919	1919	1919	0
82	20250121	192900	669559425	1919	1919	1919	1919	0
83	20250121	192800	669559425	1919	1919	1919	1919	0
84	20250121	192700	669559425	1919	1919	1919	1919	0
85	20250121	192600	669559425	1919	1919	1919	1919	0
86	20250121	192500	669559425	1919	1919	1919	1919	0
87	20250121	192400	669559425	1919	1919	1919	1919	0
88	20250121	192300	669559425	1919	1919	1919	1919	0
89	20250121	192200	669559425	1919	1919	1919	1919	0
90	20250121	192100	669559425	1919	1919	1919	1919	0
91	20250121	192000	669559425	1919	1919	1919	1919	0
92	20250121	191900	669559425	1919	1919	1919	1919	6676
93	20250121	191800	669559425	1919	1919	1919	1919	0
94	20250121	191700	669559425	1919	1919	1919	1919	0
95	20250121	191600	669559425	1919	1919	1919	1919	0
96	20250121	191500	669559425	1919	1919	1919	1919	0
97	20250121	191400	669559425	1919	1919	1919	1919	0
98	20250121	191300	669559425	1919	1919	1919	1919	0
99	20250121	191200	669559425	1919	1919	1919	1919	0
100	20250121	191100	669559425	1919	1919	1919	1919	0
101	20250121	191000	669559425	1919	1919	1919	1919	0
102	20250121	190900	669559425	1919	1919	1919	1919	0
103	20250121	190800	669559425	1919	1919	1919	1919	0
104	20250121	190700	669559425	1919	1919	1919	1919	0
105	20250121	190600	669559425	1919	1919	1919	1919	0
106	20250121	190500	669559425	1919	1919	1919	1919	0
107	20250121	190400	669559425	1919	1919	1919	1919	0
108	20250121	190300	669559425	1919	1919	1919	1919	0
109	20250121	190200	669559425	1919	1919	1919	1919	0
110	20250121	190100	669559425	1919	1919	1919	1919	0
111	20250121	190000	669559425	1919	1919	1919	1919	0
112	20250121	185900	669559425	1919	1919	1919	1919	0
113	20250121	185800	669559425	1919	1919	1919	1919	0
114	20250121	185700	669559425	1919	1919	1919	1919	0
115	20250121	185600	669559425	1919	1919	1919	1919	0
116	20250121	185500	669559425	1919	1919	1919	1919	0
117	20250121	185400	669559425	1919	1919	1919	1919	0
118	20250121	185300	669559425	1919	1919	1919	1919	0
119	20250121	185200	669559425	1919	1919	1919	1919	0
120	20250121	185100	669559425	1919	1919	1919	1919	0
121	20250121	185000	669559425	1919	1919	1919	1919	0
122	20250121	184900	669559425	1919	1919	1919	1919	6676
123	20250121	184800	669559425	1919	1919	1919	1919	0
124	20250121	184700	669559425	1919	1919	1919	1919	0
125	20250121	184600	669559425	1919	1919	1919	1919	0
126	20250121	184500	669559425	1919	1919	1919	1919	0
127	20250121	184400	669559425	1919	1919	1919	1919	0
128	20250121	184300	669559425	1919	1919	1919	1919	0
129	20250121	184200	669559425	1919	1919	1919	1919	0
130	20250121	184100	669559425	1919	1919	1919	1919	0
131	20250121	184000	669559425	1919	1919	1919	1919	0
132	20250121	183900	669559425	1919	1919	1919	1919	0
133	20250121	183800	669559425	1919	1919	1919	1919	0
134	20250121	183700	669559425	1919	1919	1919	1919	0
135	20250121	183600	669559425	1919	1919	1919	1919	0
136	20250121	183500	669559425	1919	1919	1919	1919	0
137	20250121	183400	669559425	1919	1919	1919	1919	0
138	20250121	183300	669559425	1919	1919	1919	1919	0
139	20250121	183200	669559425	1919	1919	1919	1919	0
140	20250121	183100	669559425	1919	1919	1919	1919	0
141	20250121	183000	669559425	1919	1919	1919	1919	0
142	20250121	182900	669559425	1919	1919	1919	1919	0
143	20250121	182800	669559425	1919	1919	1919	1919	0
144	20250121	182700	669559425	1919	1919	1919	1919	0
145	20250121	182600	669559425	1919	1919	1919	1919	0
146	20250121	182500	669559425	1919	1919	1919	1919	0
147	20250121	182400	669559425	1919	1919	1919	1919	0
148	20250121	182300	669559425	1919	1919	1919	1919	0
149	20250121	182200	669559425	1919	1919	1919	1919	0
150	20250121	182100	669559425	1919	1919	1919	1919	0
151	20250121	182000	669559425	1919	1919	1919	1919	0
152	20250121	181900	669559425	1919	1919	1919	1919	6676
153	20250121	181800	669559425	1919	1919	1919	1919	0
154	20250121	181700	669559425	1919	1919	1919	1919	0
155	20250121	181600	669559425	1919	1919	1919	1919	0
156	20250121	181500	669559425	1919	1919	1919	1919	0
157	20250121	181400	669559425	1919	1919	1919	1919	0
158	20250121	181300	669559425	1919	1919	1919	1919	0
159	20250121	181200	669559425	1919	1919	1919	1919	0
160	20250121	181100	669559425	1919	1919	1919	1919	0
161	20250121	181000	669559425	1919	1919	1919	1919	0
162	20250121	180900	669559425	1919	1919	1919	1919	0
163	20250121	180800	669559425	1919	1919	1919	1919	0
164	20250121	180700	669559425	1919	1919	1919	1919	0
165	20250121	180600	669559425	1919	1919	1919	1919	0
166	20250121	180500	669559425	1919	1919	1919	1919	0
167	20250121	180400	669559425	1919	1919	1919	1919	0
168	20250121	180300	669559425	1919	1919	1919	1919	0
169	20250121	180200	669559425	1919	1919	1919	1919	0
170	20250121	180100	669559425	1919	1919	1919	1919	0
171	20250121	180000	669559425	1919	1919	1919	1919	0
172	20250121	175900	669559425	1919	1919	1919	1919	0
173	20250121	175800	669559425	1919	1919	1919	1919	0
174	20250121	175700	669559425	1919	1919	1919	1919	0
175	20250121	175600	669559425	1919	1919	1919	1919	0
176	20250121	175500	669559425	1919	1919	1919	1919	0
177	20250121	175400	669559425	1919	1919	1919	1919	0
178	20250121	175300	669559425	1919	1919	1919	1919	0
179	20250121	175200	669559425	1919	1919	1919	1919	0
180	20250121	175100	669559425	1919	1919	1919	1919	0
181	20250121	175000	669559425	1919	1919	1919	1919	0
182	20250121	174900	669559425	1919	1919	1919	1919	6676
183	20250121	174800	669559425	1919	1919	1919	1919	0
184	20250121	174700	669559425	1919	1919	1919	1919	0
185	20250121	174600	669559425	1919	1919	1919	1919	0
186	20250121	174500	669559425	1919	1919	1919	1919	0
187	20250121	174400	669559425	1919	1919	1919	1919	0
188	20250121	174300	669559425	1919	1919	1919	1919	0
189	20250121	174200	669559425	1919	1919	1919	1919	0
190	20250121	174100	669559425	1919	1919	1919	1919	0
191	20250121	174000	669559425	1919	1919	1919	1919	0
192	20250121	173900	669559425	1919	1919	1919	1919	0
193	20250121	173800	669559425	1919	1919	1919	1919	0
194	20250121	173700	669559425	1919	1919	1919	1919	0
195	20250121	173600	669559425	1919	1919	1919	1919	0
196	20250121	173500	669559425	1919	1919	1919	1919	0
197	20250121	173400	669559425	1919	1919	1919	1919	0
198	20250121	173300	669559425	1919	1919	1919	1919	0
199	20250121	173200	669559425	1919	1919	1919	1919	0
200	20250121	173100	669559425	1919	1919	1919	1919	0
201	20250121	173000	669559425	1919	1919	1919	1919	0
202	20250121	172900	669559425	1919	1919	1919	1919	0
203	20250121	172800	669559425	1919	1919	1919	1919	0
204	20250121	172700	669559425	1919	1919	1919	1919	0
205	20250121	172600	669559425	1919	1919	1919	1919	0
206	20250121	172500	669559425	1919	1919	1919	1919	0
207	20250121	172400	669559425	1919	1919	1919	1919	0
208	20250121	172300	669559425	1919	1919	1919	1919	0
209	20250121	172200	669559425	1919	1919	1919	1919	0
210	20250121	172100	669559425	1919	1919	1919	1919	0
211	20250121	172000	669559425	1919	1919	1919	1919	0
212	20250121	171900	669559425	1919	1919	1919	1919	6676
213	20250121	171800	669559425	1919	1919	1919	1919	0
214	20250121	171700	669559425	1919	1919	1919	1919	0
215	20250121	171600	669559425	1919	1919	1919	1919	0
216	20250121	171500	669559425	1919	1919	1919	1919	0
217	20250121	171400	669559425	1919	1919	1919	1919	0
218	20250121	171300	669559425	1919	1919	1919	1919	0
219	20250121	171200	669559425	1919	1919	1919	1919	0
220	20250121	171100	669559425	1919	1919	1919	1919	0
221	20250121	171000	669559425	1919	1919	1919	1919	0
222	20250121	170900	669559425	1919	1919	1919	1919	0
223	20250121	170800	669559425	1919	1919	1919	1919	0
224	20250121	170700	669559425	1919	1919	1919	1919	0
225	20250121	170600	669559425	1919	1919	1919	1919	0
226	20250121	170500	669559425	1919	1919	1919	1919	0
227	20250121	170400	669559425	1919	1919	1919	1919	0
228	20250121	170300	669559425	1919	1919	1919	1919	0
229	20250121	170200	669559425	1919	1919	1919	1919	0
230	20250121	170100	669559425	1919	1919	1919	1919	0
231	20250121	170000	669559425	1919	1919	1919	1919	0
232	20250121	165900	669559425	1919	1919	1919	1919	0
233	20250121	165800	669559425	1919	1919	1919	1919	0
234	20250121	165700	669559425	1919	1919	1919	1919	0
235	20250121	165600	669559425	1919	1919	1919	1919	0
236	20250121	165500	669559425	1919	1919	1919	1919	0
237	20250121	165400	669559425	1919	1919	1919	1919	0
238	20250121	165300	669559425	1919	1919	1919	1919	0
239	20250121	165200	669559425	1919	1919	1919	1919	0
240	20250121	165100	669559425	1919	1919	1919	1919	0
241	20250121	165000	669559425	1919	1919	1919	1919	0
242	20250121	164900	669559425	1919	1919	1919	1919	6676
243	20250121	164800	669559425	1919	1919	1919	1919	0
244	20250121	164700	669559425	1919	1919	1919	1919	0
245	20250121	164600	669559425	1919	1919	1919	1919	0
246	20250121	164500	669559425	1919	1919	1919	1919	0
247	20250121	164400	669559425	1919	1919	1919	1919	0
248	20250121	164300	669559425	1919	1919	1919	1919	0
249	20250121	164200	669559425	1919	1919	1919	1919	0
250	20250121	164100	669559425	1919	1919	1919	1919	0
251	20250121	164000	669559425	1919	1919	1919	1919	0
252	20250121	163900	669559425	1919	1919	1919	1919	0
253	20250121	163800	669559425	1919	1919	1919	1919	0
254	20250121	163700	669559425	1919	1919	1919	1919	0
255	20250121	163600	669559425	1919	1919	1919	1919	0
256	20250121	163500	669559425	1919	1919	1919	1919	0
257	20250121	163400	669559425	1919	1919	1919	1919	0
258	20250121	163300	669559425	1919	1919	1919	1919	0
259	20250121	163200	669559425	1919	1919	1919	1919	0
260	20250121	163100	669559425	1919	1919	1919	1919	0
261	20250121	163000	669559425	1919	1919	1919	1919	0
262	20250121	162900	669559425	1919	1919	1919	1919	0
263	20250121	162800	669559425	1919	1919	1919	1919	0
264	20250121	162700	669559425	1919	1919	1919	1919	0
265	20250121	162600	669559425	1919	1919	1919	1919	0
266	20250121	162500	669559425	1919	1919	1919	1919	0
267	20250121	162400	669559425	1919	1919	1919	1919	0
268	20250121	162300	669559425	1919	1919	1919	1919	0
269	20250121	162200	669559425	1919	1919	1919	1919	0
270	20250121	162100	669559425	1919	1919	1919	1919	0
271	20250121	162000	669559425	1919	1919	1919	1919	0
272	20250121	161900	669559425	1919	1919	1919	1919	6676
273	20250121	161800	669559425	1919	1919	1919	1919	0
274	20250121	161700	669559425	1919	1919	1919	1919	0
275	20250121	161600	669559425	1919	1919	1919	1919	0
276	20250121	161500	669559425	1919	1919	1919	1919	0
277	20250121	161400	669559425	1919	1919	1919	1919	0
278	20250121	161300	669559425	1919	1919	1919	1919	0
279	20250121	161200	669559425	1919	1919	1919	1919	0
280	20250121	161100	669559425	1919	1919	1919	1919	0
281	20250121	161000	669559425	1919	1919	1919	1919	0
282	20250121	160900	669559425	1919	1919	1919	1919	0
283	20250121	160800	669559425	1919	1919	1919	1919	0
284	20250121	160700	669559425	1919	1919	1919	1919	0
285	20250121	160600	669559425	1919	1919	1919	1919	0
286	20250121	160500	669559425	1919	1919	1919	1919	0
287	20250121	160400	669559425	1919	1919	1919	1919	0
288	20250121	160300	669559425	1919	1919	1919	1919	0
289	20250121	160200	669559425	1919	1919	1919	1919	0
290	20250121	160100	669559425	1919	1919	1919	1919	0
291	20250121	160000	669559425	1919	1919	1919	1919	0
292	20250121	155900	669559425	1919	1919	1919	1919	0
293	20250121	155800	669559425	1919	1919	1919	1919	0
294	20250121	155700	669559425	1919	1919	1919	1919	0
295	20250121	155600	669559425	1919	1919	1919	1919	0
296	20250121	155500	669559425	1919	1919	1919	1919	0
297	20250121	155400	669559425	1919	1919	1919	1919	0
298	20250121	155300	669559425	1919	1919	1919	1919	0
299	20250121	155200	669559425	1919	1919	1919	1919	0
300	20250121	155100	669559425	1919	1919	1919	1919	0
301	20250121	155000	669559425	1919	1919	1919	1919	0
302	20250121	154900	669559425	1919	1919	1919	1919	6676
303	20250121	154800	669559425	1919	1919	1919	1919	0
304	20250121	154700	669559425	1919	1919	1919	1919	0
305	20250121	154600	669559425	1919	1919	1919	1919	0
306	20250121	154500	669559425	1919	1919	1919	1919	0
307	20250121	154400	669559425	1919	1919	1919	1919	0
308	20250121	154300	669559425	1919	1919	1919	1919	0
309	20250121	154200	669559425	1919	1919	1919	1919	0
310	20250121	154100	669559425	1919	1919	1919	1919	0
311	20250121	154000	669559425	1919	1919	1919	1919	0
312	20250121	153900	669559425	1919	1919	1919	1919	0
313	20250121	153800	669559425	1919	1919	1919	1919	0
314	20250121	153700	669559425	1919	1919	1919	1919	0
315	20250121	153600	669559425	1919	1919	1919	1919	0
316	20250121	153500	669559425	1919	1919	1919	1919	0
317	20250121	153400	669559425	1919	1919	1919	1919	0
318	20250121	153300	669559425	1919	1919	1919	1919	0
319	20250121	153200	669559425	1919	1919	1919	1919	0
320	20250121	153100	669559425	1919	1919	1919	1919	0
321	20250121	153000	669559425	1919	1919	1919	1919	6676
322	20250121	152900	656748181	1916	1916	1916	1916	0
323	20250121	152800	656748181	1916	1916	1916	1916	0
324	20250121	152700	656748181	1916	1916	1916	1916	0
325	20250121	152600	656748181	1916	1916	1916	1916	0
326	20250121	152500	656748181	1916	1916	1916	1916	0
327	20250121	152400	656748181	1916	1916	1916	1916	0
328	20250121	152300	656748181	1916	1916	1916	1916	0
329	20250121	152200	656748181	1916	1916	1916	1916	0
330	20250121	152100	656748181	1916	1916	1916	1916	0
331	20250121	152000	656748181	1916	1916	1916	1916	0
332	20250121	151900	656748181	1916	1915	1916	1903	789
333	20250121	151800	655245071	1915	1908	1915	1908	751
334	20250121	151700	653811610	1908	1908	1908	1903	244
335	20250121	151600	653347198	1903	1908	1908	1903	730
336	20250121	151500	651957738	1908	1903	1908	1903	98
337	20250121	151400	651770764	1903	1903	1903	1903	0
338	20250121	151300	651770764	1903	1903	1903	1903	972
339	20250121	151200	649921048	1903	1901	1903	1901	1832
340	20250121	151100	646437816	1899	1899	1899	1899	1
341	20250121	151000	646435917	1899	1901	1901	1899	15
342	20250121	150900	646407412	1899	1900	1901	1899	167
343	20250121	150800	646090113	1900	1901	1901	1900	2059
344	20250121	150700	642177302	1901	1901	1901	1901	135
345	20250121	150600	641920667	1901	1901	1901	1901	12
346	20250121	150500	641897855	1901	1902	1902	1901	76
347	20250121	150400	641753373	1902	1902	1902	1902	11
348	20250121	150300	641732451	1901	1901	1901	1901	86
349	20250121	150200	641568965	1901	1901	1902	1901	765
350	20250121	150100	640114480	1901	1902	1902	1901	1281
351	20250121	150000	637678299	1901	1901	1901	1901	4
352	20250121	145900	637670695	1902	1901	1902	1901	336
353	20250121	145800	637031939	1902	1902	1902	1901	347
354	20250121	145700	636371946	1901	1901	1901	1901	335
355	20250121	145600	635735111	1903	1901	1903	1901	14
356	20250121	145500	635708495	1901	1901	1901	1901	20
357	20250121	145400	635670475	1903	1903	1903	1903	0
358	20250121	145300	635670475	1903	1901	1903	1901	303
359	20250121	145200	635093872	1901	1902	1902	1901	622
360	20250121	145100	633910872	1902	1902	1902	1902	0
361	20250121	145000	633910872	1902	1910	1910	1902	1480
362	20250121	144900	631091713	1910	1911	1911	1909	13
363	20250121	144800	631066885	1909	1908	1911	1908	58
364	20250121	144700	630956174	1908	1909	1909	1908	66
365	20250121	144600	630830230	1908	1908	1908	1908	95
366	20250121	144500	630648970	1908	1908	1908	1908	100
367	20250121	144400	630458170	1908	1908	1908	1908	10
368	20250121	144300	630439090	1908	1908	1908	1908	0
369	20250121	144200	630439090	1908	1908	1908	1908	34
370	20250121	144100	630374218	1902	1902	1902	1902	1042
371	20250121	144000	628392334	1899	1899	1899	1899	0
372	20250121	143900	628392334	1899	1899	1899	1899	0
373	20250121	143800	628392334	1899	1899	1899	1899	0
374	20250121	143700	628392334	1899	1899	1899	1899	0
375	20250121	143600	628392334	1899	1901	1901	1899	6934
376	20250121	143500	615220362	1901	1902	1902	1901	4792
377	20250121	143400	606109891	1902	1905	1905	1902	1500
378	20250121	143300	603255082	1905	1905	1905	1905	0
379	20250121	143200	603255082	1905	1905	1905	1905	0
380	20250121	143100	603255082	1905	1908	1908	1905	3663
381	20250121	143000	596268658	1909	1910	1910	1909	1473
382	20250121	142900	593455701	1909	1909	1909	1909	0
383	20250121	142800	593455701	1909	1909	1909	1909	438
384	20250121	142700	592619559	1910	1910	1910	1910	0
385	20250121	142600	592619559	1910	1911	1911	1910	562
386	20250121	142500	591546082	1911	1911	1911	1911	1
387	20250121	142400	591544171	1911	1910	1911	1910	160
388	20250121	142300	591238414	1910	1910	1910	1910	384
389	20250121	142200	590504974	1912	1912	1912	1912	1
390	20250121	142100	590503062	1905	1907	1907	1905	685
391	20250121	142000	589198132	1905	1905	1905	1905	0
392	20250121	141900	589198132	1905	1906	1906	1905	511
393	20250121	141800	588224511	1906	1909	1909	1903	3698
394	20250121	141700	581181209	1909	1919	1919	1909	65
395	20250121	141600	581057090	1919	1919	1919	1919	0
396	20250121	141500	581057090	1919	1919	1919	1919	0
397	20250121	141400	581057090	1919	1919	1919	1919	0
398	20250121	141300	581057090	1919	1910	1919	1910	307
399	20250121	141200	580470711	1910	1910	1910	1910	20
400	20250121	141100	580432511	1910	1910	1910	1910	26
401	20250121	141000	580382851	1910	1910	1910	1910	4
402	20250121	140900	580375211	1910	1910	1910	1910	1
403	20250121	140800	580373301	1910	1912	1912	1907	329
404	20250121	140700	579745157	1912	1912	1912	1912	0
405	20250121	140600	579745157	1912	1912	1912	1912	20
406	20250121	140500	579706917	1912	1912	1912	1912	1
407	20250121	140400	579705005	1912	1912	1912	1912	0
408	20250121	140300	579705005	1912	1919	1919	1912	817
409	20250121	140200	578140094	1921	1921	1921	1921	0
410	20250121	140100	578140094	1921	1920	1921	1920	11
411	20250121	140000	578118973	1921	1921	1921	1921	0
412	20250121	135900	578118973	1921	1921	1921	1921	10
413	20250121	135800	578099763	1921	1917	1923	1917	325
414	20250121	135700	577476660	1917	1917	1917	1917	12
415	20250121	135600	577453656	1917	1912	1919	1912	114
416	20250121	135500	577235556	1912	1912	1912	1912	1
417	20250121	135400	577233644	1905	1916	1916	1905	8029
418	20250121	135300	561908233	1916	1916	1916	1916	9
419	20250121	135200	561890989	1919	1923	1923	1919	130
420	20250121	135100	561641491	1923	1923	1923	1923	0
421	20250121	135000	561641491	1923	1923	1923	1923	5
422	20250121	134900	561631876	1923	1919	1923	1919	31
423	20250121	134800	561572375	1923	1920	1923	1920	5
424	20250121	134700	561562765	1920	1920	1920	1920	0
425	20250121	134600	561562765	1920	1920	1920	1920	0
426	20250121	134500	561562765	1920	1920	1920	1920	0
427	20250121	134400	561562765	1920	1920	1920	1915	1032
428	20250121	134300	559581655	1920	1920	1920	1920	0
429	20250121	134200	559581655	1920	1920	1920	1920	2
430	20250121	134100	559577815	1920	1920	1920	1920	100
431	20250121	134000	559385815	1920	1920	1920	1920	0
432	20250121	133900	559385815	1920	1920	1920	1920	50
433	20250121	133800	559289815	1920	1920	1920	1920	0
434	20250121	133700	559289815	1920	1920	1920	1920	112
435	20250121	133600	559074775	1921	1921	1921	1921	0
436	20250121	133500	559074775	1921	1921	1921	1921	114
437	20250121	133400	558855781	1921	1921	1921	1921	114
438	20250121	133300	558636787	1921	1917	1923	1917	28
439	20250121	133200	558583047	1915	1915	1915	1915	602
440	20250121	133100	557430217	1915	1911	1915	1911	3
441	20250121	133000	557424480	1911	1911	1911	1911	40
442	20250121	132900	557348040	1910	1910	1910	1910	0
443	20250121	132800	557348040	1910	1910	1910	1910	0
444	20250121	132700	557348040	1910	1910	1910	1910	0
445	20250121	132600	557348040	1910	1910	1910	1910	100
446	20250121	132500	557157040	1910	1910	1910	1910	0
447	20250121	132400	557157040	1910	1910	1910	1910	10
448	20250121	132300	557137940	1915	1912	1915	1906	2467
449	20250121	132200	552433986	1912	1915	1915	1912	2082
450	20250121	132100	548448369	1915	1917	1917	1915	411
451	20250121	132000	547661093	1917	1916	1917	1916	2
452	20250121	131900	547657260	1917	1916	1917	1915	542
453	20250121	131800	546619162	1916	1916	1916	1916	114
454	20250121	131700	546400738	1917	1916	1917	1916	15
455	20250121	131600	546371984	1916	1915	1916	1915	272
456	20250121	131500	545850854	1916	1916	1916	1916	244
457	20250121	131400	545383350	1917	1917	1917	1917	0
458	20250121	131300	545383350	1917	1917	1917	1917	31
459	20250121	131200	545323923	1916	1917	1917	1916	20
460	20250121	131100	545285594	1921	1921	1921	1921	0
461	20250121	131000	545285594	1921	1921	1921	1921	52
462	20250121	130900	545185702	1921	1921	1921	1921	1
463	20250121	130800	545183781	1921	1921	1921	1921	1
464	20250121	130700	545181860	1921	1914	1921	1914	95
465	20250121	130600	544999924	1921	1921	1921	1921	1
466	20250121	130500	544998003	1921	1921	1921	1921	4
467	20250121	130400	544990319	1923	1923	1923	1923	0
468	20250121	130300	544990319	1923	1923	1923	1923	0
469	20250121	130200	544990319	1923	1913	1923	1913	192
470	20250121	130100	544623013	1923	1923	1923	1923	2
471	20250121	130000	544619167	1923	1923	1923	1923	3
472	20250121	125900	544613398	1923	1923	1923	1923	208
473	20250121	125800	544213414	1924	1913	1924	1913	420
474	20250121	125700	543407046	1913	1913	1913	1913	189
475	20250121	125600	543045489	1912	1912	1912	1912	0
476	20250121	125500	543045489	1912	1912	1912	1912	0
477	20250121	125400	543045489	1912	1912	1912	1912	162
478	20250121	125300	542735745	1912	1912	1912	1912	48
479	20250121	125200	542643969	1914	1906	1914	1906	927
480	20250121	125100	540873107	1906	1906	1906	1905	2079
481	20250121	125000	536911433	1906	1906	1909	1906	420
482	20250121	124900	536110370	1909	1909	1909	1909	701
483	20250121	124800	534772161	1909	1909	1909	1909	1
484	20250121	124700	534770252	1909	1909	1909	1909	563
485	20250121	124600	533695485	1909	1909	1909	1909	0
486	20250121	124500	533695485	1909	1909	1909	1909	0
487	20250121	124400	533695485	1909	1909	1909	1909	627
488	20250121	124300	532498542	1909	1909	1909	1909	9
489	20250121	124200	532481361	1909	1909	1909	1909	0
490	20250121	124100	532481361	1909	1909	1909	1909	0
491	20250121	124000	532481361	1909	1906	1909	1906	3
492	20250121	123900	532475640	1906	1908	1908	1906	716
493	20250121	123800	531109628	1909	1909	1909	1909	0
494	20250121	123700	531109628	1909	1909	1909	1909	27
495	20250121	123600	531058085	1909	1909	1909	1909	5
496	20250121	123500	531048540	1914	1914	1914	1914	0
497	20250121	123400	531048540	1914	1914	1914	1914	0
498	20250121	123300	531048540	1914	1914	1914	1914	0
499	20250121	123200	531048540	1914	1910	1914	1908	3288
500	20250121	123100	524773050	1910	1911	1911	1910	618
501	20250121	123000	523592569	1911	1912	1912	1911	1269
502	20250121	122900	521167264	1914	1914	1914	1912	2006
503	20250121	122800	517328311	1915	1915	1915	1913	152
504	20250121	122700	517037415	1915	1923	1923	1915	81
505	20250121	122600	516882289	1915	1915	1915	1915	2
506	20250121	122500	516878459	1914	1914	1914	1914	0
507	20250121	122400	516878459	1914	1913	1914	1913	408
508	20250121	122300	516097570	1913	1913	1924	1913	9
509	20250121	122200	516080342	1926	1926	1926	1926	0
510	20250121	122100	516080342	1926	1926	1926	1926	0
511	20250121	122000	516080342	1926	1926	1926	1926	0
512	20250121	121900	516080342	1926	1926	1926	1926	57
513	20250121	121800	515970560	1926	1926	1926	1926	1
514	20250121	121700	515968634	1912	1927	1927	1912	15
515	20250121	121600	515939939	1928	1926	1928	1926	35
516	20250121	121500	515872469	1926	1924	1926	1924	1650
517	20250121	121400	512695465	1925	1925	1925	1925	0
518	20250121	121300	512695465	1925	1925	1925	1925	0
519	20250121	121200	512695465	1925	1925	1925	1925	0
520	20250121	121100	512695465	1925	1925	1925	1925	0
521	20250121	121000	512695465	1925	1925	1925	1925	7
522	20250121	120900	512681990	1925	1912	1925	1912	209
523	20250121	120800	512282265	1929	1929	1929	1929	0
524	20250121	120700	512282265	1929	1929	1929	1929	1
525	20250121	120600	512280336	1929	1919	1929	1919	80
526	20250121	120500	512126535	1922	1907	1922	1903	2779
527	20250121	120400	506817530	1904	1907	1907	1904	574
528	20250121	120300	505724622	1907	1907	1907	1907	200
529	20250121	120200	505343222	1907	1907	1907	1907	13
530	20250121	120100	505318431	1907	1905	1907	1903	3686
531	20250121	120000	498298294	1907	1911	1911	1905	6079
532	20250121	115900	486699570	1911	1913	1913	1911	404
533	20250121	115800	485927506	1911	1915	1918	1911	2094
534	20250121	115700	481919980	1917	1917	1917	1917	0
535	20250121	115600	481919980	1917	1928	1928	1917	6655
536	20250121	115500	469125101	1926	1926	1926	1926	335
537	20250121	115400	468479891	1924	1924	1924	1924	40
538	20250121	115300	468402931	1923	1923	1923	1923	16
539	20250121	115200	468372163	1927	1927	1927	1927	0
540	20250121	115100	468372163	1927	1927	1927	1927	253
541	20250121	115000	467884632	1927	1927	1927	1927	3
542	20250121	114900	467878851	1927	1927	1927	1927	0
543	20250121	114800	467878851	1927	1927	1927	1927	9
544	20250121	114700	467861508	1920	1927	1927	1920	2353
545	20250121	114600	463327347	1927	1927	1927	1927	154
546	20250121	114500	463030589	1923	1915	1923	1914	749
547	20250121	114400	461590730	1915	1915	1915	1915	485
548	20250121	114300	460661955	1915	1912	1915	1912	18
549	20250121	114200	460627494	1912	1913	1913	1912	1511
550	20250121	114100	457738177	1912	1912	1912	1912	3
551	20250121	114000	457732441	1911	1911	1911	1911	30
552	20250121	113900	457675111	1920	1911	1920	1911	18
553	20250121	113800	457640623	1921	1921	1921	1921	3
554	20250121	113700	457634860	1911	1911	1911	1911	183
555	20250121	113600	457285147	1911	1911	1911	1911	23
556	20250121	113500	457241194	1910	1914	1914	1910	4234
557	20250121	113400	449152257	1914	1917	1917	1914	90
558	20250121	113300	448979961	1925	1925	1925	1925	0
559	20250121	113200	448979961	1925	1917	1925	1917	11
560	20250121	113100	448958866	1917	1917	1917	1917	1000
561	20250121	113000	447041866	1917	1917	1917	1917	0
562	20250121	112900	447041866	1917	1917	1917	1917	0
563	20250121	112800	447041866	1917	1917	1917	1917	0
564	20250121	112700	447041866	1917	1918	1918	1913	1937
565	20250121	112600	443327688	1917	1917	1917	1917	20
566	20250121	112500	443289348	1917	1917	1917	1917	0
567	20250121	112400	443289348	1917	1917	1917	1917	1
568	20250121	112300	443287431	1910	1914	1914	1910	1205
569	20250121	112200	440982790	1917	1917	1917	1917	1
570	20250121	112100	440980873	1914	1914	1914	1914	5
571	20250121	112000	440971303	1914	1914	1914	1914	0
572	20250121	111900	440971303	1914	1914	1914	1914	0
573	20250121	111800	440971303	1914	1915	1915	1914	200
574	20250121	111700	440588315	1915	1915	1915	1915	112
575	20250121	111600	440373835	1915	1915	1915	1915	538
576	20250121	111500	439343565	1915	1915	1915	1915	0
577	20250121	111400	439343565	1915	1915	1915	1915	1
578	20250121	111300	439341650	1915	1915	1915	1915	14
579	20250121	111200	439314840	1918	1918	1918	1918	0
580	20250121	111100	439314840	1918	1918	1918	1918	9
581	20250121	111000	439297578	1915	1918	1918	1915	16
582	20250121	110900	439266920	1918	1918	1918	1918	100
583	20250121	110800	439075120	1918	1917	1918	1917	100
584	20250121	110700	438883399	1917	1911	1917	1911	134
585	20250121	110600	438626725	1911	1917	1917	1911	20
586	20250121	110500	438588445	1917	1912	1917	1912	1000
587	20250121	110400	436672005	1912	1917	1917	1912	477
588	20250121	110300	435759931	1917	1917	1917	1917	0
589	20250121	110200	435759931	1917	1917	1917	1917	10
590	20250121	110100	435740761	1912	1917	1917	1912	301
591	20250121	110000	435165034	1917	1917	1917	1917	10
592	20250121	105900	435145864	1917	1917	1917	1917	100
593	20250121	105800	434954164	1917	1917	1917	1917	1
594	20250121	105700	434952247	1918	1918	1918	1918	5
595	20250121	105600	434942657	1918	1918	1918	1918	50
596	20250121	105500	434846757	1918	1918	1918	1918	0
597	20250121	105400	434846757	1918	1918	1918	1918	0
598	20250121	105300	434846757	1918	1912	1918	1912	32
599	20250121	105200	434785567	1910	1910	1910	1910	100
600	20250121	105100	434594567	1910	1912	1912	1910	1252
601	20250121	105000	432203183	1910	1910	1910	1910	0
602	20250121	104900	432203183	1910	1910	1910	1910	0
603	20250121	104800	432203183	1910	1911	1911	1910	156
604	20250121	104700	431905136	1911	1918	1918	1911	2930
605	20250121	104600	426289002	1918	1918	1918	1918	0
606	20250121	104500	426289002	1918	1920	1920	1918	368
607	20250121	104400	425582757	1920	1920	1920	1920	150
608	20250121	104300	425294757	1927	1927	1927	1927	16
609	20250121	104200	425263925	1920	1920	1920	1920	2
610	20250121	104100	425260085	1920	1920	1920	1920	587
611	20250121	104000	424133045	1920	1920	1920	1920	0
612	20250121	103900	424133045	1920	1920	1920	1920	1000
613	20250121	103800	422213045	1917	1917	1917	1917	0
614	20250121	103700	422213045	1917	1917	1917	1917	0
615	20250121	103600	422213045	1917	1917	1917	1917	0
616	20250121	103500	422213045	1917	1918	1918	1917	297
617	20250121	103400	421643474	1930	1930	1930	1930	0
618	20250121	103300	421643474	1930	1930	1930	1930	0
619	20250121	103200	421643474	1930	1930	1930	1930	1015
620	20250121	103100	419684524	1929	1929	1929	1929	0
621	20250121	103000	419684524	1929	1929	1929	1929	20
622	20250121	102900	419645944	1929	1929	1929	1929	16
623	20250121	102800	419615080	1929	1928	1929	1928	6
624	20250121	102700	419603507	1909	1918	1930	1908	2234
625	20250121	102600	415335215	1918	1904	1918	1903	4075
626	20250121	102500	407536214	1904	1906	1906	1902	956
627	20250121	102400	405716776	1906	1910	1910	1906	879
628	20250121	102300	404041382	1910	1921	1921	1902	7570
629	20250121	102200	389542197	1921	1925	1925	1921	3791
630	20250121	102100	382254249	1927	1926	1927	1923	3893
631	20250121	102000	374759995	1926	1927	1927	1926	2544
632	20250121	101900	369858259	1927	1930	1930	1927	1060
633	20250121	101800	367814734	1930	1931	1931	1930	1959
634	20250121	101700	364033152	1931	1931	1931	1931	5
635	20250121	101600	364023497	1930	1932	1932	1930	930
636	20250121	101500	362227898	1932	1932	1932	1932	2
637	20250121	101400	362224034	1932	1932	1932	1932	264
638	20250121	101300	361713986	1931	1931	1931	1931	87
639	20250121	101200	361545989	1936	1926	1936	1926	385
640	20250121	101100	360801479	1937	1927	1937	1926	557
641	20250121	101000	359728091	1927	1927	1927	1927	190
642	20250121	100900	359361961	1927	1931	1942	1925	2025
643	20250121	100800	355446086	1931	1943	1943	1931	308
644	20250121	100700	354847938	1943	1943	1943	1930	1413
645	20250121	100600	352113425	1930	1937	1937	1930	2456
646	20250121	100500	347371204	1930	1948	1948	1930	1967
647	20250121	100400	343556064	1948	1949	1950	1947	2224
648	20250121	100300	339222551	1950	1953	1953	1950	8135
649	20250121	100200	323348882	1953	1957	1957	1953	499
650	20250121	100100	322373136	1957	1958	1958	1957	63
651	20250121	100000	322249806	1958	1958	1958	1958	14
652	20250121	095900	322222394	1958	1958	1958	1958	111
653	20250121	095800	322005056	1958	1959	1959	1958	896
654	20250121	095700	320250533	1959	1958	1959	1958	11
655	20250121	095600	320228986	1957	1958	1958	1957	502
656	20250121	095500	319246570	1958	1957	1958	1957	86
657	20250121	095400	319078266	1956	1956	1956	1956	500
658	20250121	095300	318100266	1962	1956	1962	1953	48
659	20250121	095200	318006510	1960	1960	1960	1960	150
660	20250121	095100	317712510	1960	1954	1960	1952	1295
661	20250121	095000	315179877	1953	1953	1953	1953	1009
662	20250121	094900	313209300	1953	1953	1953	1953	264
663	20250121	094800	312693708	1953	1955	1955	1953	1642
664	20250121	094700	309486399	1954	1954	1954	1954	0
665	20250121	094600	309486399	1954	1965	1965	1954	772
666	20250121	094500	307976347	1965	1965	1965	1955	751
667	20250121	094400	306508023	1966	1966	1966	1953	1056
668	20250121	094300	304442085	1966	1956	1966	1955	1424
669	20250121	094200	301657528	1956	1958	1958	1956	2053
670	20250121	094100	297641173	1957	1960	1967	1956	1818
671	20250121	094000	294083224	1960	1970	1970	1956	7341
672	20250121	093900	279673185	1970	1976	1976	1968	5190
673	20250121	093800	269443114	1976	1978	1987	1976	5838
674	20250121	093700	257905208	1978	1978	1978	1977	1359
675	20250121	093600	255217246	1978	1979	1979	1977	4131
676	20250121	093500	247047135	1979	1998	2005	1975	17325
677	20250121	093400	212557355	2005	2000	2005	1998	1240
678	20250121	093300	210078775	2010	2015	2015	1998	3840
679	20250121	093200	202403132	1999	2010	2010	1999	6936
680	20250121	093100	188527363	2010	2010	2015	2010	540
681	20250121	093000	187441903	2010	2010	2010	2010	0
682	20250121	092900	187441903	2010	2005	2010	2005	2081
683	20250121	092800	183265173	2005	2005	2005	2000	798
684	20250121	092700	181665253	2010	2005	2010	2000	2506
685	20250121	092600	176647963	2010	2020	2020	1999	15293
686	20250121	092500	145963429	2025	2020	2025	2020	291
687	20250121	092400	145375104	2020	2015	2020	2010	1531
688	20250121	092300	142291829	2015	2020	2020	2015	61
689	20250121	092200	142168619	2015	2025	2025	2015	167
690	20250121	092100	141832064	2025	2025	2025	2025	500
691	20250121	092000	140819564	2025	2030	2030	2025	62
692	20250121	091900	140693999	2020	2020	2020	2020	200
693	20250121	091800	140289999	2020	2015	2020	2015	107
694	20250121	091700	140073914	2020	2035	2035	2020	609
695	20250121	091600	138843239	2035	2045	2045	2015	5458
696	20250121	091500	127831319	2025	2040	2050	2025	1477
697	20250121	091400	124828804	2040	2055	2055	2040	388
698	20250121	091300	124037089	2055	2040	2055	2040	619
699	20250121	091200	122774249	2065	2050	2065	2035	1500
700	20250121	091100	119706764	2070	2060	2070	2060	59
701	20250121	091000	119585154	2060	2075	2080	2060	2715
702	20250121	090900	113964249	2070	2080	2080	2070	2447
703	20250121	090800	108893719	2070	2060	2090	2060	14097
704	20250121	090700	79627624	2065	2040	2065	2030	7546
705	20250121	090600	64134899	2040	2015	2040	2015	872
706	20250121	090500	62370374	2015	2005	2015	2005	808
707	20250121	090400	60746014	1997	1997	1998	1996	3186
708	20250121	090300	54384251	1996	2020	2020	1995	2612
709	20250121	090200	49143995	2020	2030	2030	2020	3274
710	20250121	090100	42514400	2030	2055	2055	2030	3293
711	20250121	090000	35801615	2040	2060	2060	2040	17367