KissMeData/017550/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190300	260052450	1979	1979	1979	1979	3726
3	20250110	190200	260052450	1979	1979	1979	1979	0
4	20250110	190100	260052450	1979	1979	1979	1979	0
5	20250110	190000	260052450	1979	1979	1979	1979	0
6	20250110	185900	260052450	1979	1979	1979	1979	0
7	20250110	185800	260052450	1979	1979	1979	1979	0
8	20250110	185700	260052450	1979	1979	1979	1979	0
9	20250110	185600	260052450	1979	1979	1979	1979	0
10	20250110	185500	260052450	1979	1979	1979	1979	0
11	20250110	185400	260052450	1979	1979	1979	1979	0
12	20250110	185300	260052450	1979	1979	1979	1979	0
13	20250110	185200	260052450	1979	1979	1979	1979	0
14	20250110	185100	260052450	1979	1979	1979	1979	0
15	20250110	185000	260052450	1979	1979	1979	1979	0
16	20250110	184900	260052450	1979	1979	1979	1979	0
17	20250110	184800	260052450	1979	1979	1979	1979	0
18	20250110	184700	260052450	1979	1979	1979	1979	0
19	20250110	184600	260052450	1979	1979	1979	1979	0
20	20250110	184500	260052450	1979	1979	1979	1979	0
21	20250110	184400	260052450	1979	1979	1979	1979	0
22	20250110	184300	260052450	1979	1979	1979	1979	0
23	20250110	184200	260052450	1979	1979	1979	1979	0
24	20250110	184100	260052450	1979	1979	1979	1979	0
25	20250110	184000	260052450	1979	1979	1979	1979	0
26	20250110	183900	260052450	1979	1979	1979	1979	0
27	20250110	183800	260052450	1979	1979	1979	1979	0
28	20250110	183700	260052450	1979	1979	1979	1979	0
29	20250110	183600	260052450	1979	1979	1979	1979	0
30	20250110	183500	260052450	1979	1979	1979	1979	0
31	20250110	183400	260052450	1979	1979	1979	1979	0
32	20250110	183300	260052450	1979	1979	1979	1979	3726
33	20250110	183200	260052450	1979	1979	1979	1979	0
34	20250110	183100	260052450	1979	1979	1979	1979	0
35	20250110	183000	260052450	1979	1979	1979	1979	0
36	20250110	182900	260052450	1979	1979	1979	1979	0
37	20250110	182800	260052450	1979	1979	1979	1979	0
38	20250110	182700	260052450	1979	1979	1979	1979	0
39	20250110	182600	260052450	1979	1979	1979	1979	0
40	20250110	182500	260052450	1979	1979	1979	1979	0
41	20250110	182400	260052450	1979	1979	1979	1979	0
42	20250110	182300	260052450	1979	1979	1979	1979	0
43	20250110	182200	260052450	1979	1979	1979	1979	0
44	20250110	182100	260052450	1979	1979	1979	1979	0
45	20250110	182000	260052450	1979	1979	1979	1979	0
46	20250110	181900	260052450	1979	1979	1979	1979	0
47	20250110	181800	260052450	1979	1979	1979	1979	0
48	20250110	181700	260052450	1979	1979	1979	1979	0
49	20250110	181600	260052450	1979	1979	1979	1979	0
50	20250110	181500	260052450	1979	1979	1979	1979	0
51	20250110	181400	260052450	1979	1979	1979	1979	0
52	20250110	181300	260052450	1979	1979	1979	1979	0
53	20250110	181200	260052450	1979	1979	1979	1979	0
54	20250110	181100	260052450	1979	1979	1979	1979	0
55	20250110	181000	260052450	1979	1979	1979	1979	0
56	20250110	180900	260052450	1979	1979	1979	1979	0
57	20250110	180800	260052450	1979	1979	1979	1979	0
58	20250110	180700	260052450	1979	1979	1979	1979	0
59	20250110	180600	260052450	1979	1979	1979	1979	0
60	20250110	180500	260052450	1979	1979	1979	1979	0
61	20250110	180400	260052450	1979	1979	1979	1979	0
62	20250110	180300	260052450	1979	1979	1979	1979	3726
63	20250110	180200	260052450	1979	1979	1979	1979	0
64	20250110	180100	260052450	1979	1979	1979	1979	0
65	20250110	180000	260052450	1979	1979	1979	1979	0
66	20250110	175900	260052450	1979	1979	1979	1979	0
67	20250110	175800	260052450	1979	1979	1979	1979	0
68	20250110	175700	260052450	1979	1979	1979	1979	0
69	20250110	175600	260052450	1979	1979	1979	1979	0
70	20250110	175500	260052450	1979	1979	1979	1979	0
71	20250110	175400	260052450	1979	1979	1979	1979	0
72	20250110	175300	260052450	1979	1979	1979	1979	0
73	20250110	175200	260052450	1979	1979	1979	1979	0
74	20250110	175100	260052450	1979	1979	1979	1979	0
75	20250110	175000	260052450	1979	1979	1979	1979	0
76	20250110	174900	260052450	1979	1979	1979	1979	0
77	20250110	174800	260052450	1979	1979	1979	1979	0
78	20250110	174700	260052450	1979	1979	1979	1979	0
79	20250110	174600	260052450	1979	1979	1979	1979	0
80	20250110	174500	260052450	1979	1979	1979	1979	0
81	20250110	174400	260052450	1979	1979	1979	1979	0
82	20250110	174300	260052450	1979	1979	1979	1979	0
83	20250110	174200	260052450	1979	1979	1979	1979	0
84	20250110	174100	260052450	1979	1979	1979	1979	0
85	20250110	174000	260052450	1979	1979	1979	1979	0
86	20250110	173900	260052450	1979	1979	1979	1979	0
87	20250110	173800	260052450	1979	1979	1979	1979	0
88	20250110	173700	260052450	1979	1979	1979	1979	0
89	20250110	173600	260052450	1979	1979	1979	1979	0
90	20250110	173500	260052450	1979	1979	1979	1979	0
91	20250110	173400	260052450	1979	1979	1979	1979	0
92	20250110	173300	260052450	1979	1979	1979	1979	3726
93	20250110	173200	260052450	1979	1979	1979	1979	0
94	20250110	173100	260052450	1979	1979	1979	1979	0
95	20250110	173000	260052450	1979	1979	1979	1979	0
96	20250110	172900	260052450	1979	1979	1979	1979	0
97	20250110	172800	260052450	1979	1979	1979	1979	0
98	20250110	172700	260052450	1979	1979	1979	1979	0
99	20250110	172600	260052450	1979	1979	1979	1979	0
100	20250110	172500	260052450	1979	1979	1979	1979	0
101	20250110	172400	260052450	1979	1979	1979	1979	0
102	20250110	172300	260052450	1979	1979	1979	1979	0
103	20250110	172200	260052450	1979	1979	1979	1979	0
104	20250110	172100	260052450	1979	1979	1979	1979	0
105	20250110	172000	260052450	1979	1979	1979	1979	0
106	20250110	171900	260052450	1979	1979	1979	1979	0
107	20250110	171800	260052450	1979	1979	1979	1979	0
108	20250110	171700	260052450	1979	1979	1979	1979	0
109	20250110	171600	260052450	1979	1979	1979	1979	0
110	20250110	171500	260052450	1979	1979	1979	1979	0
111	20250110	171400	260052450	1979	1979	1979	1979	0
112	20250110	171300	260052450	1979	1979	1979	1979	0
113	20250110	171200	260052450	1979	1979	1979	1979	0
114	20250110	171100	260052450	1979	1979	1979	1979	0
115	20250110	171000	260052450	1979	1979	1979	1979	0
116	20250110	170900	260052450	1979	1979	1979	1979	0
117	20250110	170800	260052450	1979	1979	1979	1979	0
118	20250110	170700	260052450	1979	1979	1979	1979	0
119	20250110	170600	260052450	1979	1979	1979	1979	0
120	20250110	170500	260052450	1979	1979	1979	1979	0
121	20250110	170400	260052450	1979	1979	1979	1979	0
122	20250110	170300	260052450	1979	1979	1979	1979	3726
123	20250110	170200	260052450	1979	1979	1979	1979	0
124	20250110	170100	260052450	1979	1979	1979	1979	0
125	20250110	170000	260052450	1979	1979	1979	1979	0
126	20250110	165900	260052450	1979	1979	1979	1979	0
127	20250110	165800	260052450	1979	1979	1979	1979	0
128	20250110	165700	260052450	1979	1979	1979	1979	0
129	20250110	165600	260052450	1979	1979	1979	1979	0
130	20250110	165500	260052450	1979	1979	1979	1979	0
131	20250110	165400	260052450	1979	1979	1979	1979	0
132	20250110	165300	260052450	1979	1979	1979	1979	0
133	20250110	165200	260052450	1979	1979	1979	1979	0
134	20250110	165100	260052450	1979	1979	1979	1979	0
135	20250110	165000	260052450	1979	1979	1979	1979	0
136	20250110	164900	260052450	1979	1979	1979	1979	0
137	20250110	164800	260052450	1979	1979	1979	1979	0
138	20250110	164700	260052450	1979	1979	1979	1979	0
139	20250110	164600	260052450	1979	1979	1979	1979	0
140	20250110	164500	260052450	1979	1979	1979	1979	0
141	20250110	164400	260052450	1979	1979	1979	1979	0
142	20250110	164300	260052450	1979	1979	1979	1979	0
143	20250110	164200	260052450	1979	1979	1979	1979	0
144	20250110	164100	260052450	1979	1979	1979	1979	0
145	20250110	164000	260052450	1979	1979	1979	1979	0
146	20250110	163900	260052450	1979	1979	1979	1979	0
147	20250110	163800	260052450	1979	1979	1979	1979	0
148	20250110	163700	260052450	1979	1979	1979	1979	0
149	20250110	163600	260052450	1979	1979	1979	1979	0
150	20250110	163500	260052450	1979	1979	1979	1979	0
151	20250110	163400	260052450	1979	1979	1979	1979	0
152	20250110	163300	260052450	1979	1979	1979	1979	3726
153	20250110	163200	260052450	1979	1979	1979	1979	0
154	20250110	163100	260052450	1979	1979	1979	1979	0
155	20250110	163000	260052450	1979	1979	1979	1979	0
156	20250110	162900	260052450	1979	1979	1979	1979	0
157	20250110	162800	260052450	1979	1979	1979	1979	0
158	20250110	162700	260052450	1979	1979	1979	1979	0
159	20250110	162600	260052450	1979	1979	1979	1979	0
160	20250110	162500	260052450	1979	1979	1979	1979	0
161	20250110	162400	260052450	1979	1979	1979	1979	0
162	20250110	162300	260052450	1979	1979	1979	1979	0
163	20250110	162200	260052450	1979	1979	1979	1979	0
164	20250110	162100	260052450	1979	1979	1979	1979	0
165	20250110	162000	260052450	1979	1979	1979	1979	0
166	20250110	161900	260052450	1979	1979	1979	1979	0
167	20250110	161800	260052450	1979	1979	1979	1979	0
168	20250110	161700	260052450	1979	1979	1979	1979	0
169	20250110	161600	260052450	1979	1979	1979	1979	0
170	20250110	161500	260052450	1979	1979	1979	1979	0
171	20250110	161400	260052450	1979	1979	1979	1979	0
172	20250110	161300	260052450	1979	1979	1979	1979	0
173	20250110	161200	260052450	1979	1979	1979	1979	0
174	20250110	161100	260052450	1979	1979	1979	1979	0
175	20250110	161000	260052450	1979	1979	1979	1979	0
176	20250110	160900	260052450	1979	1979	1979	1979	0
177	20250110	160800	260052450	1979	1979	1979	1979	0
178	20250110	160700	260052450	1979	1979	1979	1979	0
179	20250110	160600	260052450	1979	1979	1979	1979	0
180	20250110	160500	260052450	1979	1979	1979	1979	0
181	20250110	160400	260052450	1979	1979	1979	1979	0
182	20250110	160300	260052450	1979	1979	1979	1979	3726
183	20250110	160200	260052450	1979	1979	1979	1979	0
184	20250110	160100	260052450	1979	1979	1979	1979	0
185	20250110	160000	260052450	1979	1979	1979	1979	0
186	20250110	155900	260052450	1979	1979	1979	1979	0
187	20250110	155800	260052450	1979	1979	1979	1979	0
188	20250110	155700	260052450	1979	1979	1979	1979	0
189	20250110	155600	260052450	1979	1979	1979	1979	0
190	20250110	155500	260052450	1979	1979	1979	1979	0
191	20250110	155400	260052450	1979	1979	1979	1979	0
192	20250110	155300	260052450	1979	1979	1979	1979	0
193	20250110	155200	260052450	1979	1979	1979	1979	0
194	20250110	155100	260052450	1979	1979	1979	1979	0
195	20250110	155000	260052450	1979	1979	1979	1979	0
196	20250110	154900	260052450	1979	1979	1979	1979	0
197	20250110	154800	260052450	1979	1979	1979	1979	0
198	20250110	154700	260052450	1979	1979	1979	1979	0
199	20250110	154600	260052450	1979	1979	1979	1979	0
200	20250110	154500	260052450	1979	1979	1979	1979	0
201	20250110	154400	260052450	1979	1979	1979	1979	0
202	20250110	154300	260052450	1979	1979	1979	1979	0
203	20250110	154200	260052450	1979	1979	1979	1979	0
204	20250110	154100	260052450	1979	1979	1979	1979	0
205	20250110	154000	260052450	1979	1979	1979	1979	0
206	20250110	153900	260052450	1979	1979	1979	1979	0
207	20250110	153800	260052450	1979	1979	1979	1979	0
208	20250110	153700	260052450	1979	1979	1979	1979	0
209	20250110	153600	260052450	1979	1979	1979	1979	0
210	20250110	153500	260052450	1979	1979	1979	1979	0
211	20250110	153400	260052450	1979	1979	1979	1979	0
212	20250110	153300	260052450	1979	1979	1979	1979	3726
213	20250110	153200	260052450	1979	1979	1979	1979	0
214	20250110	153100	260052450	1979	1979	1979	1979	0
215	20250110	153000	260052450	1979	1979	1979	1979	3726
216	20250110	152900	252678696	1977	1977	1977	1977	0
217	20250110	152800	252678696	1977	1977	1977	1977	0
218	20250110	152700	252678696	1977	1977	1977	1977	0
219	20250110	152600	252678696	1977	1977	1977	1977	0
220	20250110	152500	252678696	1977	1977	1977	1977	0
221	20250110	152400	252678696	1977	1977	1977	1977	0
222	20250110	152300	252678696	1977	1977	1977	1977	0
223	20250110	152200	252678696	1977	1977	1977	1977	0
224	20250110	152100	252678696	1977	1977	1977	1977	0
225	20250110	152000	252678696	1977	1977	1977	1977	0
226	20250110	151900	252678696	1977	1977	1977	1977	509
227	20250110	151800	251672403	1977	1977	1977	1977	2672
228	20250110	151700	246389859	1977	1974	1977	1974	1500
229	20250110	151600	243426810	1973	1973	1973	1973	1
230	20250110	151500	243424837	1973	1973	1973	1973	1963
231	20250110	151400	239551838	1973	1973	1973	1973	167
232	20250110	151300	239222347	1974	1974	1974	1974	0
233	20250110	151200	239222347	1974	1974	1974	1974	155
234	20250110	151100	238916377	1974	1974	1974	1974	0
235	20250110	151000	238916377	1974	1974	1974	1974	1
236	20250110	150900	238914403	1974	1974	1974	1974	501
237	20250110	150800	237925429	1974	1973	1974	1973	592
238	20250110	150700	236757412	1973	1973	1973	1973	417
239	20250110	150600	235934671	1973	1973	1973	1973	1589
240	20250110	150500	232799574	1972	1972	1972	1972	386
241	20250110	150400	232038382	1972	1972	1972	1972	200
242	20250110	150300	231643982	1972	1972	1972	1972	0
243	20250110	150200	231643982	1972	1972	1972	1972	0
244	20250110	150100	231643982	1972	1972	1972	1972	53
245	20250110	150000	231539466	1970	1971	1972	1970	385
246	20250110	145900	230780611	1972	1972	1972	1972	0
247	20250110	145800	230780611	1972	1972	1972	1972	102
248	20250110	145700	230579467	1972	1974	1974	1972	253
249	20250110	145600	230080047	1974	1974	1974	1974	10
250	20250110	145500	230060307	1974	1973	1974	1973	10
251	20250110	145400	230040574	1973	1973	1973	1973	253
252	20250110	145300	229541405	1974	1974	1974	1974	0
253	20250110	145200	229541405	1974	1974	1974	1974	250
254	20250110	145100	229047905	1974	1974	1974	1974	1
255	20250110	145000	229045931	1974	1974	1974	1974	0
256	20250110	144900	229045931	1974	1974	1974	1974	0
257	20250110	144800	229045931	1974	1974	1974	1974	1
258	20250110	144700	229043957	1971	1973	1973	1971	3244
259	20250110	144600	222648791	1974	1974	1974	1974	0
260	20250110	144500	222648791	1974	1974	1974	1974	0
261	20250110	144400	222648791	1974	1974	1974	1974	30
262	20250110	144300	222589571	1974	1972	1974	1972	39
263	20250110	144200	222512587	1974	1974	1974	1974	100
264	20250110	144100	222315187	1974	1975	1975	1974	312
265	20250110	144000	221699209	1975	1975	1975	1975	10
266	20250110	143900	221679459	1976	1976	1976	1976	0
267	20250110	143800	221679459	1976	1976	1976	1976	1
268	20250110	143700	221677483	1974	1974	1974	1974	100
269	20250110	143600	221480083	1974	1974	1974	1974	1
270	20250110	143500	221478109	1974	1974	1974	1974	0
271	20250110	143400	221478109	1974	1974	1974	1974	0
272	20250110	143300	221478109	1974	1974	1974	1974	109
273	20250110	143200	221262943	1972	1972	1972	1972	98
274	20250110	143100	221069687	1971	1971	1971	1971	55
275	20250110	143000	220961282	1971	1973	1973	1971	2252
276	20250110	142900	216521940	1974	1974	1974	1974	10
277	20250110	142800	216502200	1974	1974	1974	1974	909
278	20250110	142700	214707834	1974	1974	1974	1974	100
279	20250110	142600	214510434	1977	1977	1977	1977	2
280	20250110	142500	214506480	1977	1977	1977	1977	188
281	20250110	142400	214134804	1977	1976	1977	1976	320
282	20250110	142300	213502483	1974	1976	1976	1974	601
283	20250110	142200	212316107	1977	1977	1977	1977	0
284	20250110	142100	212316107	1977	1977	1977	1977	1
285	20250110	142000	212314130	1977	1977	1977	1977	0
286	20250110	141900	212314130	1977	1977	1977	1977	10
287	20250110	141800	212294360	1977	1977	1977	1977	337
288	20250110	141700	211628111	1977	1977	1977	1977	63
289	20250110	141600	211503560	1976	1976	1976	1976	468
290	20250110	141500	210578792	1972	1972	1972	1972	10
291	20250110	141400	210559072	1976	1976	1976	1976	0
292	20250110	141300	210559072	1976	1976	1976	1976	75
293	20250110	141200	210410872	1976	1976	1976	1976	55
294	20250110	141100	210302192	1976	1976	1976	1976	0
295	20250110	141000	210302192	1976	1976	1976	1976	10
296	20250110	140900	210282432	1976	1974	1976	1972	227
297	20250110	140800	209834439	1976	1976	1976	1976	18
298	20250110	140700	209798871	1976	1976	1976	1976	21
299	20250110	140600	209757375	1976	1977	1977	1976	764
300	20250110	140500	208247694	1977	1975	1977	1975	785
301	20250110	140400	206696621	1975	1975	1975	1975	24
302	20250110	140300	206649221	1975	1976	1976	1975	19
303	20250110	140200	206611689	1976	1976	1976	1976	3
304	20250110	140100	206605761	1976	1976	1976	1976	113
305	20250110	140000	206382473	1977	1976	1977	1976	2
306	20250110	135900	206378520	1977	1976	1977	1976	2
307	20250110	135800	206374567	1976	1975	1976	1975	399
308	20250110	135700	205586223	1976	1976	1976	1976	15
309	20250110	135600	205556583	1976	1976	1976	1976	6
310	20250110	135500	205544727	1976	1976	1976	1976	100
311	20250110	135400	205347127	1976	1976	1976	1976	255
312	20250110	135300	204843247	1976	1976	1976	1976	0
313	20250110	135200	204843247	1976	1976	1976	1976	0
314	20250110	135100	204843247	1976	1976	1976	1976	55
315	20250110	135000	204734567	1975	1975	1975	1975	2
316	20250110	134900	204730617	1975	1976	1976	1975	103
317	20250110	134800	204527191	1975	1975	1975	1975	6
318	20250110	134700	204515341	1975	1975	1975	1975	200
319	20250110	134600	204120341	1976	1975	1977	1975	1014
320	20250110	134500	202117029	1976	1976	1976	1976	315
321	20250110	134400	201494589	1975	1974	1975	1974	2247
322	20250110	134300	197058367	1974	1974	1974	1972	63
323	20250110	134200	196934007	1975	1971	1975	1971	40
324	20250110	134100	196855041	1974	1970	1974	1965	901
325	20250110	134000	195078953	1970	1973	1973	1970	24
326	20250110	133900	195031664	1972	1974	1975	1972	727
327	20250110	133800	193596554	1974	1972	1974	1972	769
328	20250110	133700	192079181	1972	1962	1972	1962	13329
329	20250110	133600	165869048	1962	1962	1962	1962	14
330	20250110	133500	165841580	1962	1962	1962	1962	1109
331	20250110	133400	163665722	1962	1962	1962	1962	25
332	20250110	133300	163616672	1962	1962	1962	1962	5
333	20250110	133200	163606862	1962	1962	1962	1962	8
334	20250110	133100	163591166	1962	1958	1962	1958	6001
335	20250110	133000	151825823	1959	1959	1959	1959	201
336	20250110	132900	151432064	1959	1958	1959	1958	433
337	20250110	132800	150584017	1958	1958	1958	1958	1984
338	20250110	132700	146699345	1958	1955	1958	1955	4563
339	20250110	132600	137770543	1955	1955	1955	1955	1
340	20250110	132500	137768588	1948	1948	1948	1948	100
341	20250110	132400	137573788	1948	1948	1948	1948	1
342	20250110	132300	137571840	1948	1948	1948	1948	16
343	20250110	132200	137540672	1956	1954	1956	1954	2188
344	20250110	132100	133262207	1954	1953	1954	1953	1612
345	20250110	132000	130112859	1952	1952	1952	1952	0
346	20250110	131900	130112859	1952	1952	1952	1952	0
347	20250110	131800	130112859	1952	1952	1952	1952	23
348	20250110	131700	130067963	1952	1952	1952	1952	0
349	20250110	131600	130067963	1952	1952	1952	1952	0
350	20250110	131500	130067963	1952	1952	1952	1952	79
351	20250110	131400	129913755	1954	1954	1954	1954	0
352	20250110	131300	129913755	1954	1954	1954	1954	0
353	20250110	131200	129913755	1954	1954	1954	1954	0
354	20250110	131100	129913755	1954	1954	1954	1954	13
355	20250110	131000	129888353	1952	1952	1952	1952	8
356	20250110	130900	129872737	1952	1952	1952	1952	0
357	20250110	130800	129872737	1952	1952	1952	1952	1
358	20250110	130700	129870785	1954	1954	1954	1954	0
359	20250110	130600	129870785	1954	1954	1954	1954	10
360	20250110	130500	129851245	1954	1954	1954	1954	0
361	20250110	130400	129851245	1954	1954	1954	1954	0
362	20250110	130300	129851245	1954	1954	1954	1954	3
363	20250110	130200	129845383	1954	1954	1954	1954	0
364	20250110	130100	129845383	1954	1954	1954	1954	4
365	20250110	130000	129837567	1954	1954	1954	1954	1
366	20250110	125900	129835613	1954	1954	1954	1954	0
367	20250110	125800	129835613	1954	1954	1954	1954	0
368	20250110	125700	129835613	1954	1954	1954	1954	1000
369	20250110	125600	127881613	1954	1954	1954	1954	20
370	20250110	125500	127842533	1953	1953	1953	1953	100
371	20250110	125400	127647233	1953	1954	1954	1953	202
372	20250110	125300	127252726	1953	1953	1953	1953	0
373	20250110	125200	127252726	1953	1953	1953	1953	1
374	20250110	125100	127250773	1953	1953	1953	1953	0
375	20250110	125000	127250773	1953	1952	1953	1952	1164
376	20250110	124900	124978239	1947	1951	1951	1947	300
377	20250110	124800	124393163	1952	1952	1952	1952	0
378	20250110	124700	124393163	1952	1952	1952	1952	95
379	20250110	124600	124207723	1953	1953	1953	1953	0
380	20250110	124500	124207723	1953	1953	1953	1953	0
381	20250110	124400	124207723	1953	1953	1953	1953	3
382	20250110	124300	124201864	1952	1952	1952	1952	0
383	20250110	124200	124201864	1952	1952	1952	1952	0
384	20250110	124100	124201864	1952	1952	1952	1952	1
385	20250110	124000	124199912	1954	1954	1954	1954	0
386	20250110	123900	124199912	1954	1954	1954	1954	0
387	20250110	123800	124199912	1954	1954	1954	1954	0
388	20250110	123700	124199912	1954	1952	1954	1952	102
389	20250110	123600	124000702	1952	1952	1952	1952	6
390	20250110	123500	123988990	1954	1954	1954	1954	0
391	20250110	123400	123988990	1954	1954	1954	1954	0
392	20250110	123300	123988990	1954	1954	1954	1954	0
393	20250110	123200	123988990	1954	1953	1954	1953	1878
394	20250110	123100	120319475	1953	1953	1954	1953	233
395	20250110	123000	119864396	1954	1954	1954	1954	0
396	20250110	122900	119864396	1954	1954	1954	1954	0
397	20250110	122800	119864396	1954	1954	1954	1954	0
398	20250110	122700	119864396	1954	1953	1954	1953	412
399	20250110	122600	119059648	1954	1954	1954	1954	0
400	20250110	122500	119059648	1954	1954	1954	1954	0
401	20250110	122400	119059648	1954	1950	1954	1950	3136
402	20250110	122300	112937722	1950	1949	1950	1949	4148
403	20250110	122200	104850105	1949	1949	1949	1949	0
404	20250110	122100	104850105	1949	1949	1949	1949	0
405	20250110	122000	104850105	1949	1947	1949	1947	1601
406	20250110	121900	101731677	1946	1946	1946	1946	0
407	20250110	121800	101731677	1946	1946	1946	1946	40
408	20250110	121700	101653837	1947	1947	1947	1947	0
409	20250110	121600	101653837	1947	1947	1947	1947	0
410	20250110	121500	101653837	1947	1947	1947	1947	0
411	20250110	121400	101653837	1947	1947	1947	1947	0
412	20250110	121300	101653837	1947	1947	1947	1947	0
413	20250110	121200	101653837	1947	1947	1947	1947	640
414	20250110	121100	100407757	1946	1946	1946	1946	0
415	20250110	121000	100407757	1946	1946	1946	1946	0
416	20250110	120900	100407757	1946	1946	1946	1946	278
417	20250110	120800	99866769	1946	1946	1946	1946	500
418	20250110	120700	98893769	1946	1946	1946	1946	0
419	20250110	120600	98893769	1946	1946	1946	1946	501
420	20250110	120500	97918823	1946	1946	1946	1946	0
421	20250110	120400	97918823	1946	1946	1946	1946	0
422	20250110	120300	97918823	1946	1946	1946	1946	0
423	20250110	120200	97918823	1946	1946	1946	1946	1
424	20250110	120100	97916877	1940	1940	1940	1940	728
425	20250110	120000	96504557	1945	1945	1945	1945	35
426	20250110	115900	96436482	1947	1947	1947	1947	0
427	20250110	115800	96436482	1947	1947	1947	1947	0
428	20250110	115700	96436482	1947	1947	1947	1947	0
429	20250110	115600	96436482	1947	1945	1947	1945	862
430	20250110	115500	94759170	1946	1946	1946	1946	0
431	20250110	115400	94759170	1946	1946	1946	1946	0
432	20250110	115300	94759170	1946	1945	1946	1945	298
433	20250110	115200	94179559	1945	1945	1945	1945	200
434	20250110	115100	93790559	1945	1945	1945	1945	33
435	20250110	115000	93726374	1945	1945	1945	1945	100
436	20250110	114900	93531874	1945	1945	1945	1945	0
437	20250110	114800	93531874	1945	1945	1945	1945	0
438	20250110	114700	93531874	1945	1945	1945	1945	0
439	20250110	114600	93531874	1945	1945	1945	1945	0
440	20250110	114500	93531874	1945	1945	1945	1945	0
441	20250110	114400	93531874	1945	1945	1945	1945	0
442	20250110	114300	93531874	1945	1945	1945	1945	0
443	20250110	114200	93531874	1945	1945	1945	1945	0
444	20250110	114100	93531874	1945	1945	1945	1945	0
445	20250110	114000	93531874	1945	1945	1945	1945	100
446	20250110	113900	93337374	1945	1945	1945	1945	5
447	20250110	113800	93327649	1945	1945	1945	1945	1
448	20250110	113700	93325704	1940	1940	1940	1940	0
449	20250110	113600	93325704	1940	1940	1940	1940	532
450	20250110	113500	92293624	1945	1945	1945	1945	0
451	20250110	113400	92293624	1945	1945	1945	1945	200
452	20250110	113300	91904624	1945	1945	1945	1945	0
453	20250110	113200	91904624	1945	1945	1945	1945	1
454	20250110	113100	91902679	1938	1938	1938	1938	0
455	20250110	113000	91902679	1938	1938	1938	1938	0
456	20250110	112900	91902679	1938	1938	1938	1938	0
457	20250110	112800	91902679	1938	1938	1938	1938	0
458	20250110	112700	91902679	1938	1938	1938	1938	0
459	20250110	112600	91902679	1938	1938	1938	1938	0
460	20250110	112500	91902679	1938	1938	1938	1938	0
461	20250110	112400	91902679	1938	1938	1938	1938	0
462	20250110	112300	91902679	1938	1938	1938	1938	0
463	20250110	112200	91902679	1938	1938	1938	1938	1
464	20250110	112100	91900741	1945	1945	1945	1945	0
465	20250110	112000	91900741	1945	1945	1945	1945	0
466	20250110	111900	91900741	1945	1945	1945	1945	0
467	20250110	111800	91900741	1945	1945	1945	1945	100
468	20250110	111700	91706241	1945	1944	1945	1944	13
469	20250110	111600	91680960	1937	1937	1937	1937	0
470	20250110	111500	91680960	1937	1937	1944	1937	197
471	20250110	111400	91299364	1937	1937	1937	1937	0
472	20250110	111300	91299364	1937	1937	1937	1937	33
473	20250110	111200	91235443	1945	1945	1945	1945	0
474	20250110	111100	91235443	1945	1945	1945	1945	1
475	20250110	111000	91233498	1945	1945	1945	1945	200
476	20250110	110900	90844498	1945	1946	1946	1945	36
477	20250110	110800	90774475	1934	1945	1945	1934	608
478	20250110	110700	89592003	1944	1944	1944	1944	100
479	20250110	110600	89397603	1941	1940	1941	1940	842
480	20250110	110500	87763373	1940	1940	1940	1940	0
481	20250110	110400	87763373	1940	1940	1940	1940	0
482	20250110	110300	87763373	1940	1940	1940	1940	53
483	20250110	110200	87660553	1941	1941	1941	1941	0
484	20250110	110100	87660553	1941	1941	1941	1941	0
485	20250110	110000	87660553	1941	1941	1941	1941	10
486	20250110	105900	87641143	1941	1941	1941	1941	0
487	20250110	105800	87641143	1941	1932	1941	1932	11
488	20250110	105700	87619846	1941	1941	1941	1941	0
489	20250110	105600	87619846	1941	1941	1941	1941	1
490	20250110	105500	87617905	1932	1932	1932	1932	10
491	20250110	105400	87598585	1932	1932	1932	1932	0
492	20250110	105300	87598585	1932	1932	1932	1932	0
493	20250110	105200	87598585	1932	1932	1932	1932	0
494	20250110	105100	87598585	1932	1932	1932	1932	100
495	20250110	105000	87405385	1941	1941	1941	1941	0
496	20250110	104900	87405385	1941	1941	1941	1941	0
497	20250110	104800	87405385	1941	1941	1941	1941	1
498	20250110	104700	87403444	1940	1940	1940	1940	40
499	20250110	104600	87325844	1941	1941	1941	1941	0
500	20250110	104500	87325844	1941	1941	1941	1941	0
501	20250110	104400	87325844	1941	1941	1941	1941	0
502	20250110	104300	87325844	1941	1941	1941	1941	0
503	20250110	104200	87325844	1941	1941	1941	1941	0
504	20250110	104100	87325844	1941	1941	1941	1941	0
505	20250110	104000	87325844	1941	1941	1941	1941	0
506	20250110	103900	87325844	1941	1941	1941	1941	0
507	20250110	103800	87325844	1941	1941	1941	1941	60
508	20250110	103700	87209384	1941	1942	1942	1941	60
509	20250110	103600	87092914	1945	1945	1945	1945	2
510	20250110	103500	87089024	1942	1937	1942	1937	18772
511	20250110	103400	50664920	1930	1930	1930	1930	9
512	20250110	103300	50647550	1930	1930	1930	1930	0
513	20250110	103200	50647550	1930	1930	1930	1930	181
514	20250110	103100	50298220	1939	1939	1939	1939	1
515	20250110	103000	50296281	1930	1930	1930	1930	0
516	20250110	102900	50296281	1930	1930	1930	1930	816
517	20250110	102800	48721401	1930	1932	1932	1930	3200
518	20250110	102700	42542261	1940	1940	1940	1940	0
519	20250110	102600	42542261	1940	1940	1940	1940	0
520	20250110	102500	42542261	1940	1940	1940	1940	0
521	20250110	102400	42542261	1940	1940	1940	1940	0
522	20250110	102300	42542261	1940	1940	1940	1940	0
523	20250110	102200	42542261	1940	1940	1940	1940	1
524	20250110	102100	42540321	1940	1940	1940	1940	11
525	20250110	102000	42518981	1932	1939	1939	1932	19
526	20250110	101900	42482225	1940	1940	1940	1940	0
527	20250110	101800	42482225	1940	1940	1940	1940	0
528	20250110	101700	42482225	1940	1940	1940	1940	50
529	20250110	101600	42385225	1940	1940	1940	1940	0
530	20250110	101500	42385225	1940	1940	1940	1940	0
531	20250110	101400	42385225	1940	1940	1940	1940	0
532	20250110	101300	42385225	1940	1940	1940	1940	1
533	20250110	101200	42383285	1941	1941	1941	1941	0
534	20250110	101100	42383285	1941	1941	1941	1941	0
535	20250110	101000	42383285	1941	1941	1941	1941	0
536	20250110	100900	42383285	1941	1941	1941	1941	1
537	20250110	100800	42381344	1939	1939	1939	1938	202
538	20250110	100700	41989816	1939	1939	1939	1939	0
539	20250110	100600	41989816	1939	1939	1939	1939	6
540	20250110	100500	41978182	1939	1939	1939	1939	0
541	20250110	100400	41978182	1939	1939	1939	1939	0
542	20250110	100300	41978182	1939	1939	1939	1939	0
543	20250110	100200	41978182	1939	1939	1939	1939	32
544	20250110	100100	41916134	1939	1939	1939	1939	0
545	20250110	100000	41916134	1939	1939	1939	1939	0
546	20250110	095900	41916134	1939	1939	1939	1939	0
547	20250110	095800	41916134	1939	1939	1939	1939	10
548	20250110	095700	41896744	1939	1939	1939	1939	1
549	20250110	095600	41894805	1941	1941	1941	1941	0
550	20250110	095500	41894805	1941	1941	1941	1941	0
551	20250110	095400	41894805	1941	1941	1941	1941	0
552	20250110	095300	41894805	1941	1941	1941	1941	0
553	20250110	095200	41894805	1941	1941	1941	1941	0
554	20250110	095100	41894805	1941	1941	1941	1941	1
555	20250110	095000	41892864	1930	1931	1931	1930	1000
556	20250110	094900	39962863	1949	1949	1949	1949	0
557	20250110	094800	39962863	1949	1949	1949	1949	0
558	20250110	094700	39962863	1949	1949	1949	1949	0
559	20250110	094600	39962863	1949	1949	1949	1949	0
560	20250110	094500	39962863	1949	1949	1949	1949	0
561	20250110	094400	39962863	1949	1949	1949	1949	0
562	20250110	094300	39962863	1949	1949	1949	1949	0
563	20250110	094200	39962863	1949	1949	1949	1949	0
564	20250110	094100	39962863	1949	1949	1949	1949	0
565	20250110	094000	39962863	1949	1949	1949	1949	54
566	20250110	093900	39857617	1937	1937	1937	1937	0
567	20250110	093800	39857617	1937	1937	1937	1937	146
568	20250110	093700	39574815	1949	1949	1949	1949	0
569	20250110	093600	39574815	1949	1949	1949	1949	0
570	20250110	093500	39574815	1949	1949	1949	1949	56
571	20250110	093400	39465671	1951	1951	1951	1951	0
572	20250110	093300	39465671	1951	1951	1951	1951	0
573	20250110	093200	39465671	1951	1951	1951	1951	3
574	20250110	093100	39459818	1951	1951	1951	1951	0
575	20250110	093000	39459818	1951	1942	1951	1940	7940
576	20250110	092900	24050501	1951	1951	1951	1951	10
577	20250110	092800	24030991	1951	1951	1951	1951	50
578	20250110	092700	23933441	1952	1952	1952	1952	50
579	20250110	092600	23835841	1942	1942	1942	1942	0
580	20250110	092500	23835841	1942	1942	1942	1942	0
581	20250110	092400	23835841	1942	1942	1942	1942	0
582	20250110	092300	23835841	1942	1942	1942	1942	0
583	20250110	092200	23835841	1942	1942	1942	1942	0
584	20250110	092100	23835841	1942	1942	1942	1942	0
585	20250110	092000	23835841	1942	1942	1942	1942	50
586	20250110	091900	23738741	1952	1952	1952	1952	11
587	20250110	091800	23717269	1943	1952	1952	1943	601
588	20250110	091700	22549517	1950	1950	1950	1950	0
589	20250110	091600	22549517	1950	1943	1950	1943	101
590	20250110	091500	22353267	1953	1953	1953	1953	0
591	20250110	091400	22353267	1953	1953	1953	1953	0
592	20250110	091300	22353267	1953	1953	1953	1953	0
593	20250110	091200	22353267	1953	1953	1953	1953	1
594	20250110	091100	22351314	1953	1953	1953	1953	1
595	20250110	091000	22349361	1950	1952	1952	1950	5
596	20250110	090900	22339605	1954	1954	1954	1954	0
597	20250110	090800	22339605	1954	1954	1954	1941	144
598	20250110	090700	22059715	1950	1939	1950	1939	6122
599	20250110	090600	10151569	1939	1939	1939	1939	1
600	20250110	090500	10149630	1927	1939	1939	1927	141
601	20250110	090400	9877831	1939	1933	1939	1933	253
602	20250110	090300	9388776	1933	1933	1933	1933	120
603	20250110	090200	9156816	1935	1940	1940	1935	2975
604	20250110	090100	3385716	1940	1947	1947	1940	253
605	20250110	090000	2894339	1947	1949	1949	1942	1486