KissMeData/032820/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191500	8846680905	1957	1957	1957	1957	63935
3	20250116	191400	8846680905	1957	1957	1957	1957	0
4	20250116	191300	8846680905	1957	1957	1957	1957	0
5	20250116	191200	8846680905	1957	1957	1957	1957	0
6	20250116	191100	8846680905	1957	1957	1957	1957	0
7	20250116	191000	8846680905	1957	1957	1957	1957	0
8	20250116	190900	8846680905	1957	1957	1957	1957	0
9	20250116	190800	8846680905	1957	1957	1957	1957	0
10	20250116	190700	8846680905	1957	1957	1957	1957	0
11	20250116	190600	8846680905	1957	1957	1957	1957	0
12	20250116	190500	8846680905	1957	1957	1957	1957	0
13	20250116	190400	8846680905	1957	1957	1957	1957	0
14	20250116	190300	8846680905	1957	1957	1957	1957	0
15	20250116	190200	8846680905	1957	1957	1957	1957	0
16	20250116	190100	8846680905	1957	1957	1957	1957	0
17	20250116	190000	8846680905	1957	1957	1957	1957	0
18	20250116	185900	8846680905	1957	1957	1957	1957	0
19	20250116	185800	8846680905	1957	1957	1957	1957	0
20	20250116	185700	8846680905	1957	1957	1957	1957	0
21	20250116	185600	8846680905	1957	1957	1957	1957	0
22	20250116	185500	8846680905	1957	1957	1957	1957	0
23	20250116	185400	8846680905	1957	1957	1957	1957	0
24	20250116	185300	8846680905	1957	1957	1957	1957	0
25	20250116	185200	8846680905	1957	1957	1957	1957	0
26	20250116	185100	8846680905	1957	1957	1957	1957	0
27	20250116	185000	8846680905	1957	1957	1957	1957	0
28	20250116	184900	8846680905	1957	1957	1957	1957	0
29	20250116	184800	8846680905	1957	1957	1957	1957	0
30	20250116	184700	8846680905	1957	1957	1957	1957	0
31	20250116	184600	8846680905	1957	1957	1957	1957	0
32	20250116	184500	8846680905	1957	1957	1957	1957	63935
33	20250116	184400	8846680905	1957	1957	1957	1957	0
34	20250116	184300	8846680905	1957	1957	1957	1957	0
35	20250116	184200	8846680905	1957	1957	1957	1957	0
36	20250116	184100	8846680905	1957	1957	1957	1957	0
37	20250116	184000	8846680905	1957	1957	1957	1957	0
38	20250116	183900	8846680905	1957	1957	1957	1957	0
39	20250116	183800	8846680905	1957	1957	1957	1957	0
40	20250116	183700	8846680905	1957	1957	1957	1957	0
41	20250116	183600	8846680905	1957	1957	1957	1957	0
42	20250116	183500	8846680905	1957	1957	1957	1957	0
43	20250116	183400	8846680905	1957	1957	1957	1957	0
44	20250116	183300	8846680905	1957	1957	1957	1957	0
45	20250116	183200	8846680905	1957	1957	1957	1957	0
46	20250116	183100	8846680905	1957	1957	1957	1957	0
47	20250116	183000	8846680905	1957	1957	1957	1957	0
48	20250116	182900	8846680905	1957	1957	1957	1957	0
49	20250116	182800	8846680905	1957	1957	1957	1957	0
50	20250116	182700	8846680905	1957	1957	1957	1957	0
51	20250116	182600	8846680905	1957	1957	1957	1957	0
52	20250116	182500	8846680905	1957	1957	1957	1957	0
53	20250116	182400	8846680905	1957	1957	1957	1957	0
54	20250116	182300	8846680905	1957	1957	1957	1957	0
55	20250116	182200	8846680905	1957	1957	1957	1957	0
56	20250116	182100	8846680905	1957	1957	1957	1957	0
57	20250116	182000	8846680905	1957	1957	1957	1957	0
58	20250116	181900	8846680905	1957	1957	1957	1957	0
59	20250116	181800	8846680905	1957	1957	1957	1957	0
60	20250116	181700	8846680905	1957	1957	1957	1957	0
61	20250116	181600	8846680905	1957	1957	1957	1957	0
62	20250116	181500	8846680905	1957	1957	1957	1957	63935
63	20250116	181400	8846680905	1957	1957	1957	1957	0
64	20250116	181300	8846680905	1957	1957	1957	1957	0
65	20250116	181200	8846680905	1957	1957	1957	1957	0
66	20250116	181100	8846680905	1957	1957	1957	1957	0
67	20250116	181000	8846680905	1957	1957	1957	1957	0
68	20250116	180900	8846680905	1957	1957	1957	1957	0
69	20250116	180800	8846680905	1957	1957	1957	1957	0
70	20250116	180700	8846680905	1957	1957	1957	1957	0
71	20250116	180600	8846680905	1957	1957	1957	1957	0
72	20250116	180500	8846680905	1957	1957	1957	1957	0
73	20250116	180400	8846680905	1957	1957	1957	1957	0
74	20250116	180300	8846680905	1957	1957	1957	1957	0
75	20250116	180200	8846680905	1957	1957	1957	1957	0
76	20250116	180100	8846680905	1957	1957	1957	1957	0
77	20250116	180000	8846680905	1957	1957	1957	1957	0
78	20250116	175900	8846680905	1957	1957	1957	1957	0
79	20250116	175800	8846680905	1957	1957	1957	1957	0
80	20250116	175700	8846680905	1957	1957	1957	1957	0
81	20250116	175600	8846680905	1957	1957	1957	1957	0
82	20250116	175500	8846680905	1957	1957	1957	1957	0
83	20250116	175400	8846680905	1957	1957	1957	1957	0
84	20250116	175300	8846680905	1957	1957	1957	1957	0
85	20250116	175200	8846680905	1957	1957	1957	1957	0
86	20250116	175100	8846680905	1957	1957	1957	1957	0
87	20250116	175000	8846680905	1957	1957	1957	1957	0
88	20250116	174900	8846680905	1957	1957	1957	1957	0
89	20250116	174800	8846680905	1957	1957	1957	1957	0
90	20250116	174700	8846680905	1957	1957	1957	1957	0
91	20250116	174600	8846680905	1957	1957	1957	1957	0
92	20250116	174500	8846680905	1957	1957	1957	1957	63935
93	20250116	174400	8846680905	1957	1957	1957	1957	0
94	20250116	174300	8846680905	1957	1957	1957	1957	0
95	20250116	174200	8846680905	1957	1957	1957	1957	0
96	20250116	174100	8846680905	1957	1957	1957	1957	0
97	20250116	174000	8846680905	1957	1957	1957	1957	0
98	20250116	173900	8846680905	1957	1957	1957	1957	0
99	20250116	173800	8846680905	1957	1957	1957	1957	0
100	20250116	173700	8846680905	1957	1957	1957	1957	0
101	20250116	173600	8846680905	1957	1957	1957	1957	0
102	20250116	173500	8846680905	1957	1957	1957	1957	0
103	20250116	173400	8846680905	1957	1957	1957	1957	0
104	20250116	173300	8846680905	1957	1957	1957	1957	0
105	20250116	173200	8846680905	1957	1957	1957	1957	0
106	20250116	173100	8846680905	1957	1957	1957	1957	0
107	20250116	173000	8846680905	1957	1957	1957	1957	0
108	20250116	172900	8846680905	1957	1957	1957	1957	0
109	20250116	172800	8846680905	1957	1957	1957	1957	0
110	20250116	172700	8846680905	1957	1957	1957	1957	0
111	20250116	172600	8846680905	1957	1957	1957	1957	0
112	20250116	172500	8846680905	1957	1957	1957	1957	0
113	20250116	172400	8846680905	1957	1957	1957	1957	0
114	20250116	172300	8846680905	1957	1957	1957	1957	0
115	20250116	172200	8846680905	1957	1957	1957	1957	0
116	20250116	172100	8846680905	1957	1957	1957	1957	0
117	20250116	172000	8846680905	1957	1957	1957	1957	0
118	20250116	171900	8846680905	1957	1957	1957	1957	0
119	20250116	171800	8846680905	1957	1957	1957	1957	0
120	20250116	171700	8846680905	1957	1957	1957	1957	0
121	20250116	171600	8846680905	1957	1957	1957	1957	0
122	20250116	171500	8846680905	1957	1957	1957	1957	63935
123	20250116	171400	8846680905	1957	1957	1957	1957	0
124	20250116	171300	8846680905	1957	1957	1957	1957	0
125	20250116	171200	8846680905	1957	1957	1957	1957	0
126	20250116	171100	8846680905	1957	1957	1957	1957	0
127	20250116	171000	8846680905	1957	1957	1957	1957	0
128	20250116	170900	8846680905	1957	1957	1957	1957	0
129	20250116	170800	8846680905	1957	1957	1957	1957	0
130	20250116	170700	8846680905	1957	1957	1957	1957	0
131	20250116	170600	8846680905	1957	1957	1957	1957	0
132	20250116	170500	8846680905	1957	1957	1957	1957	0
133	20250116	170400	8846680905	1957	1957	1957	1957	0
134	20250116	170300	8846680905	1957	1957	1957	1957	0
135	20250116	170200	8846680905	1957	1957	1957	1957	0
136	20250116	170100	8846680905	1957	1957	1957	1957	0
137	20250116	170000	8846680905	1957	1957	1957	1957	0
138	20250116	165900	8846680905	1957	1957	1957	1957	0
139	20250116	165800	8846680905	1957	1957	1957	1957	0
140	20250116	165700	8846680905	1957	1957	1957	1957	0
141	20250116	165600	8846680905	1957	1957	1957	1957	0
142	20250116	165500	8846680905	1957	1957	1957	1957	0
143	20250116	165400	8846680905	1957	1957	1957	1957	0
144	20250116	165300	8846680905	1957	1957	1957	1957	0
145	20250116	165200	8846680905	1957	1957	1957	1957	0
146	20250116	165100	8846680905	1957	1957	1957	1957	0
147	20250116	165000	8846680905	1957	1957	1957	1957	0
148	20250116	164900	8846680905	1957	1957	1957	1957	0
149	20250116	164800	8846680905	1957	1957	1957	1957	0
150	20250116	164700	8846680905	1957	1957	1957	1957	0
151	20250116	164600	8846680905	1957	1957	1957	1957	0
152	20250116	164500	8846680905	1957	1957	1957	1957	63935
153	20250116	164400	8846680905	1957	1957	1957	1957	0
154	20250116	164300	8846680905	1957	1957	1957	1957	0
155	20250116	164200	8846680905	1957	1957	1957	1957	0
156	20250116	164100	8846680905	1957	1957	1957	1957	0
157	20250116	164000	8846680905	1957	1957	1957	1957	0
158	20250116	163900	8846680905	1957	1957	1957	1957	0
159	20250116	163800	8846680905	1957	1957	1957	1957	0
160	20250116	163700	8846680905	1957	1957	1957	1957	0
161	20250116	163600	8846680905	1957	1957	1957	1957	0
162	20250116	163500	8846680905	1957	1957	1957	1957	0
163	20250116	163400	8846680905	1957	1957	1957	1957	0
164	20250116	163300	8846680905	1957	1957	1957	1957	0
165	20250116	163200	8846680905	1957	1957	1957	1957	0
166	20250116	163100	8846680905	1957	1957	1957	1957	0
167	20250116	163000	8846680905	1957	1957	1957	1957	0
168	20250116	162900	8846680905	1957	1957	1957	1957	0
169	20250116	162800	8846680905	1957	1957	1957	1957	0
170	20250116	162700	8846680905	1957	1957	1957	1957	0
171	20250116	162600	8846680905	1957	1957	1957	1957	0
172	20250116	162500	8846680905	1957	1957	1957	1957	0
173	20250116	162400	8846680905	1957	1957	1957	1957	0
174	20250116	162300	8846680905	1957	1957	1957	1957	0
175	20250116	162200	8846680905	1957	1957	1957	1957	0
176	20250116	162100	8846680905	1957	1957	1957	1957	0
177	20250116	162000	8846680905	1957	1957	1957	1957	0
178	20250116	161900	8846680905	1957	1957	1957	1957	0
179	20250116	161800	8846680905	1957	1957	1957	1957	0
180	20250116	161700	8846680905	1957	1957	1957	1957	0
181	20250116	161600	8846680905	1957	1957	1957	1957	0
182	20250116	161500	8846680905	1957	1957	1957	1957	63935
183	20250116	161400	8846680905	1957	1957	1957	1957	0
184	20250116	161300	8846680905	1957	1957	1957	1957	0
185	20250116	161200	8846680905	1957	1957	1957	1957	0
186	20250116	161100	8846680905	1957	1957	1957	1957	0
187	20250116	161000	8846680905	1957	1957	1957	1957	0
188	20250116	160900	8846680905	1957	1957	1957	1957	0
189	20250116	160800	8846680905	1957	1957	1957	1957	0
190	20250116	160700	8846680905	1957	1957	1957	1957	0
191	20250116	160600	8846680905	1957	1957	1957	1957	0
192	20250116	160500	8846680905	1957	1957	1957	1957	0
193	20250116	160400	8846680905	1957	1957	1957	1957	0
194	20250116	160300	8846680905	1957	1957	1957	1957	0
195	20250116	160200	8846680905	1957	1957	1957	1957	0
196	20250116	160100	8846680905	1957	1957	1957	1957	0
197	20250116	160000	8846680905	1957	1957	1957	1957	0
198	20250116	155900	8846680905	1957	1957	1957	1957	0
199	20250116	155800	8846680905	1957	1957	1957	1957	0
200	20250116	155700	8846680905	1957	1957	1957	1957	0
201	20250116	155600	8846680905	1957	1957	1957	1957	0
202	20250116	155500	8846680905	1957	1957	1957	1957	0
203	20250116	155400	8846680905	1957	1957	1957	1957	0
204	20250116	155300	8846680905	1957	1957	1957	1957	0
205	20250116	155200	8846680905	1957	1957	1957	1957	0
206	20250116	155100	8846680905	1957	1957	1957	1957	0
207	20250116	155000	8846680905	1957	1957	1957	1957	0
208	20250116	154900	8846680905	1957	1957	1957	1957	0
209	20250116	154800	8846680905	1957	1957	1957	1957	0
210	20250116	154700	8846680905	1957	1957	1957	1957	0
211	20250116	154600	8846680905	1957	1957	1957	1957	0
212	20250116	154500	8846680905	1957	1957	1957	1957	63935
213	20250116	154400	8846680905	1957	1957	1957	1957	0
214	20250116	154300	8846680905	1957	1957	1957	1957	0
215	20250116	154200	8846680905	1957	1957	1957	1957	0
216	20250116	154100	8846680905	1957	1957	1957	1957	0
217	20250116	154000	8846680905	1957	1957	1957	1957	0
218	20250116	153900	8846680905	1957	1957	1957	1957	0
219	20250116	153800	8846680905	1957	1957	1957	1957	0
220	20250116	153700	8846680905	1957	1957	1957	1957	0
221	20250116	153600	8846680905	1957	1957	1957	1957	0
222	20250116	153500	8846680905	1957	1957	1957	1957	0
223	20250116	153400	8846680905	1957	1957	1957	1957	0
224	20250116	153300	8846680905	1957	1957	1957	1957	0
225	20250116	153200	8846680905	1957	1957	1957	1957	0
226	20250116	153100	8846680905	1957	1957	1957	1957	0
227	20250116	153000	8846680905	1957	1957	1957	1957	63935
228	20250116	152900	8721560110	1956	1956	1956	1956	0
229	20250116	152800	8721560110	1956	1956	1956	1956	0
230	20250116	152700	8721560110	1956	1956	1956	1956	0
231	20250116	152600	8721560110	1956	1956	1956	1956	0
232	20250116	152500	8721560110	1956	1956	1956	1956	0
233	20250116	152400	8721560110	1956	1956	1956	1956	0
234	20250116	152300	8721560110	1956	1956	1956	1956	0
235	20250116	152200	8721560110	1956	1956	1956	1956	0
236	20250116	152100	8721560110	1956	1956	1956	1956	0
237	20250116	152000	8721560110	1956	1956	1956	1956	0
238	20250116	151900	8721560110	1956	1956	1957	1955	13704
239	20250116	151800	8694751187	1957	1957	1958	1957	17400
240	20250116	151700	8660690491	1958	1959	1959	1957	15363
241	20250116	151600	8630611809	1959	1959	1960	1958	39239
242	20250116	151500	8553742400	1959	1953	1959	1952	54623
243	20250116	151400	8446895851	1953	1954	1954	1952	12320
244	20250116	151300	8422829013	1955	1951	1955	1951	22116
245	20250116	151200	8379643632	1951	1953	1953	1951	4585
246	20250116	151100	8370695647	1953	1953	1954	1953	6044
247	20250116	151000	8358890703	1952	1952	1954	1952	8656
248	20250116	150900	8341983486	1953	1948	1953	1947	22483
249	20250116	150800	8298138819	1947	1949	1949	1947	6677
250	20250116	150700	8285131237	1949	1949	1950	1949	14195
251	20250116	150600	8257462583	1948	1948	1948	1948	3751
252	20250116	150500	8250155635	1948	1947	1949	1947	4348
253	20250116	150400	8241686437	1948	1949	1950	1948	9944
254	20250116	150300	8222303416	1949	1949	1950	1948	1985
255	20250116	150200	8218435640	1949	1946	1949	1946	7302
256	20250116	150100	8204216717	1946	1948	1949	1945	19997
257	20250116	150000	8165285181	1949	1950	1950	1948	4602
258	20250116	145900	8156314129	1949	1952	1952	1948	6309
259	20250116	145800	8144007055	1951	1952	1953	1951	4976
260	20250116	145700	8134291990	1952	1955	1955	1951	4071
261	20250116	145600	8126343059	1954	1954	1954	1952	12014
262	20250116	145500	8102874515	1954	1954	1956	1951	8743
263	20250116	145400	8085790211	1954	1947	1957	1947	141052
264	20250116	145300	7810551079	1947	1946	1948	1946	29709
265	20250116	145200	7752710972	1946	1945	1947	1945	12977
266	20250116	145100	7727457501	1945	1943	1946	1942	37042
267	20250116	145000	7655448143	1943	1940	1943	1940	20721
268	20250116	144900	7615210052	1940	1940	1940	1939	211
269	20250116	144800	7614800714	1940	1940	1941	1940	1410
270	20250116	144700	7612065303	1940	1938	1941	1938	27611
271	20250116	144600	7558499873	1938	1939	1940	1937	4788
272	20250116	144500	7549220719	1940	1938	1941	1938	18274
273	20250116	144400	7513774731	1938	1937	1938	1936	7983
274	20250116	144300	7498308986	1937	1937	1937	1936	3406
275	20250116	144200	7491711566	1937	1937	1940	1937	3025
276	20250116	144100	7485847455	1936	1937	1938	1936	3614
277	20250116	144000	7478846566	1937	1937	1937	1936	3731
278	20250116	143900	7471619821	1937	1937	1937	1936	9417
279	20250116	143800	7453382055	1937	1938	1938	1936	2172
280	20250116	143700	7449173506	1938	1939	1939	1938	863
281	20250116	143600	7447500511	1939	1939	1939	1939	12
282	20250116	143500	7447477243	1939	1939	1939	1939	259
283	20250116	143400	7446975042	1938	1935	1939	1935	6567
284	20250116	143300	7434248605	1935	1939	1939	1935	24464
285	20250116	143200	7386866261	1939	1939	1939	1939	300
286	20250116	143100	7386284561	1939	1939	1939	1939	751
287	20250116	143000	7384828372	1939	1940	1940	1939	5471
288	20250116	142900	7374219601	1940	1939	1940	1939	292
289	20250116	142800	7373653157	1939	1938	1939	1938	79
290	20250116	142700	7373500001	1938	1941	1941	1936	62153
291	20250116	142600	7253026771	1942	1941	1942	1941	2276
292	20250116	142500	7248609044	1941	1940	1942	1940	13
293	20250116	142400	7248583810	1940	1940	1941	1940	1269
294	20250116	142300	7246120943	1940	1941	1941	1939	8046
295	20250116	142200	7230511676	1941	1942	1942	1940	833
296	20250116	142100	7228894397	1942	1942	1942	1941	5157
297	20250116	142000	7218883445	1942	1942	1943	1941	6930
298	20250116	141900	7205421985	1942	1942	1942	1941	15309
299	20250116	141800	7175693407	1941	1941	1942	1941	454
300	20250116	141700	7174811848	1942	1942	1942	1941	352
301	20250116	141600	7174128358	1942	1941	1942	1941	114
302	20250116	141500	7173906971	1942	1942	1943	1942	1509
303	20250116	141400	7170976492	1942	1942	1942	1942	13334
304	20250116	141300	7145081864	1942	1941	1942	1941	267
305	20250116	141200	7144563606	1941	1941	1941	1941	309
306	20250116	141100	7143963837	1941	1941	1942	1941	703
307	20250116	141000	7142599210	1941	1941	1942	1941	11818
308	20250116	140900	7119660471	1941	1941	1942	1941	1023
309	20250116	140800	7117674818	1942	1941	1942	1941	159
310	20250116	140700	7117366088	1940	1940	1941	1940	377
311	20250116	140600	7116634706	1939	1941	1942	1939	14732
312	20250116	140500	7088045112	1941	1941	1941	1941	2965
313	20250116	140400	7082290047	1941	1941	1942	1941	87
314	20250116	140300	7082121179	1941	1942	1942	1941	564
315	20250116	140200	7081026403	1942	1942	1942	1942	14
316	20250116	140100	7080999215	1942	1940	1942	1940	3681
317	20250116	140000	7073854610	1940	1941	1941	1940	2019
318	20250116	135900	7069936541	1941	1941	1941	1941	21
319	20250116	135800	7069895780	1940	1941	1941	1940	3057
320	20250116	135700	7063965199	1940	1940	1940	1940	4255
321	20250116	135600	7055710499	1940	1940	1940	1940	532
322	20250116	135500	7054678419	1941	1940	1941	1939	3150
323	20250116	135400	7048567627	1939	1938	1939	1938	2823
324	20250116	135300	7043094250	1938	1939	1940	1938	11893
325	20250116	135200	7020035028	1939	1939	1940	1939	510
326	20250116	135100	7019045949	1939	1939	1940	1939	481
327	20250116	135000	7018113180	1939	1939	1940	1939	1828
328	20250116	134900	7014568682	1939	1940	1940	1939	2759
329	20250116	134800	7009218848	1939	1939	1940	1939	3202
330	20250116	134700	7003010168	1939	1940	1940	1939	15733
331	20250116	134600	6972503732	1940	1940	1940	1940	505
332	20250116	134500	6971524032	1940	1941	1941	1939	2620
333	20250116	134400	6966441229	1940	1940	1940	1940	10130
334	20250116	134300	6946789029	1941	1941	1941	1941	2002
335	20250116	134200	6942903147	1941	1941	1941	1941	1482
336	20250116	134100	6940026585	1941	1941	1941	1941	1350
337	20250116	134000	6937406235	1941	1943	1943	1941	546
338	20250116	133900	6936346389	1942	1943	1943	1942	16602
339	20250116	133800	6904104046	1942	1944	1944	1942	3396
340	20250116	133700	6897506004	1944	1943	1944	1942	12552
341	20250116	133600	6873117160	1944	1944	1944	1943	10637
342	20250116	133500	6852443031	1944	1943	1944	1943	2563
343	20250116	133400	6847463062	1944	1942	1944	1942	222
344	20250116	133300	6847031667	1943	1943	1943	1943	2120
345	20250116	133200	6842912507	1943	1943	1943	1943	60
346	20250116	133100	6842795927	1942	1942	1942	1942	1288
347	20250116	133000	6840294631	1942	1943	1943	1942	646
348	20250116	132900	6839039999	1943	1943	1943	1943	212
349	20250116	132800	6838628083	1943	1943	1943	1943	3606
350	20250116	132700	6831621625	1943	1943	1943	1943	1452
351	20250116	132600	6828800389	1943	1943	1943	1943	102
352	20250116	132500	6828602203	1940	1940	1940	1940	627
353	20250116	132400	6827385823	1940	1943	1943	1940	196
354	20250116	132300	6827005064	1940	1941	1942	1940	2587
355	20250116	132200	6821983355	1941	1941	1941	1941	3207
356	20250116	132100	6815758568	1941	1941	1941	1941	1
357	20250116	132000	6815756627	1942	1941	1942	1940	1338
358	20250116	131900	6813159968	1941	1940	1941	1940	3197
359	20250116	131800	6806956438	1940	1942	1942	1940	2572
360	20250116	131700	6801963687	1943	1942	1943	1942	323
361	20250116	131600	6801336121	1942	1942	1944	1942	588
362	20250116	131500	6800193291	1942	1943	1944	1942	5526
363	20250116	131400	6789460287	1944	1944	1944	1943	1794
364	20250116	131300	6785973968	1944	1944	1944	1943	1704
365	20250116	131200	6782662533	1944	1944	1944	1944	451
366	20250116	131100	6781785789	1945	1944	1945	1944	4
367	20250116	131000	6781778010	1945	1943	1945	1943	4830
368	20250116	130900	6772393310	1944	1945	1945	1944	8218
369	20250116	130800	6756416008	1945	1945	1945	1944	1192
370	20250116	130700	6754098100	1946	1945	1946	1943	1742
371	20250116	130600	6750709832	1945	1945	1946	1943	798
372	20250116	130500	6749157955	1946	1944	1946	1944	15171
373	20250116	130400	6719647301	1942	1942	1943	1942	4631
374	20250116	130300	6710651903	1942	1943	1943	1942	3797
375	20250116	130200	6703274628	1943	1942	1943	1942	60
376	20250116	130100	6703158058	1942	1943	1943	1942	351
377	20250116	130000	6702476316	1943	1943	1943	1943	4990
378	20250116	125900	6692780746	1943	1941	1943	1941	5842
379	20250116	125800	6681431009	1941	1941	1941	1941	1299
380	20250116	125700	6678909650	1941	1941	1942	1940	5170
381	20250116	125600	6668875470	1941	1943	1943	1941	1843
382	20250116	125500	6665296175	1943	1942	1943	1942	2100
383	20250116	125400	6661216189	1941	1941	1943	1940	3641
384	20250116	125300	6654147109	1941	1943	1943	1941	4438
385	20250116	125200	6645532688	1942	1941	1942	1941	315
386	20250116	125100	6644920970	1941	1942	1943	1941	1318
387	20250116	125000	6642361388	1942	1940	1942	1940	101
388	20250116	124900	6642165446	1940	1941	1941	1939	6203
389	20250116	124800	6630131674	1942	1942	1942	1941	6579
390	20250116	124700	6617360665	1942	1942	1942	1942	5075
391	20250116	124600	6607505015	1942	1942	1942	1941	1556
392	20250116	124500	6604483313	1942	1941	1942	1941	3239
393	20250116	124400	6598193977	1941	1941	1941	1941	1725
394	20250116	124300	6594845752	1941	1940	1941	1939	502
395	20250116	124200	6593871987	1939	1940	1940	1939	3901
396	20250116	124100	6586304833	1939	1939	1940	1939	1932
397	20250116	124000	6582558535	1939	1939	1939	1938	6704
398	20250116	123900	6569564379	1939	1939	1939	1938	3530
399	20250116	123800	6562723007	1939	1942	1942	1939	36190
400	20250116	123700	6492508072	1942	1942	1943	1942	10664
401	20250116	123600	6471798391	1942	1943	1944	1942	4180
402	20250116	123500	6463679997	1942	1942	1942	1942	4539
403	20250116	123400	6454865259	1942	1944	1944	1942	315
404	20250116	123300	6454253318	1944	1942	1944	1941	3241
405	20250116	123200	6447960592	1942	1942	1942	1942	734
406	20250116	123100	6446535164	1942	1944	1944	1942	7101
407	20250116	123000	6432744972	1944	1943	1944	1943	3484
408	20250116	122900	6425973126	1943	1944	1944	1943	2064
409	20250116	122800	6421962602	1944	1944	1944	1943	246
410	20250116	122700	6421484388	1944	1943	1944	1943	3594
411	20250116	122600	6414501244	1943	1944	1944	1942	847
412	20250116	122500	6412856343	1943	1942	1943	1941	1292
413	20250116	122400	6410346978	1942	1943	1943	1942	4671
414	20250116	122300	6401275688	1943	1944	1944	1942	683
415	20250116	122200	6399949218	1942	1942	1943	1942	204
416	20250116	122100	6399553043	1943	1940	1943	1940	9751
417	20250116	122000	6380629087	1941	1942	1942	1940	13049
418	20250116	121900	6355301936	1942	1942	1942	1941	578
419	20250116	121800	6354179920	1942	1943	1943	1942	1046
420	20250116	121700	6352148581	1943	1943	1943	1942	1498
421	20250116	121600	6349238985	1943	1944	1944	1942	66
422	20250116	121500	6349110778	1942	1948	1948	1941	26566
423	20250116	121400	6297509736	1943	1944	1948	1943	3847
424	20250116	121300	6290031482	1948	1947	1948	1943	14300
425	20250116	121200	6262210784	1948	1948	1948	1947	1322
426	20250116	121100	6259635639	1948	1949	1949	1948	1517
427	20250116	121000	6256680514	1949	1949	1949	1948	247
428	20250116	120900	6256199353	1949	1949	1949	1948	5072
429	20250116	120800	6246318026	1949	1949	1949	1948	120
430	20250116	120700	6246084149	1949	1948	1949	1948	692
431	20250116	120600	6244735936	1948	1947	1948	1947	2665
432	20250116	120500	6239544806	1948	1947	1948	1947	4497
433	20250116	120400	6230788947	1946	1947	1947	1946	176
434	20250116	120300	6230446278	1947	1947	1947	1946	690
435	20250116	120200	6229103527	1945	1947	1947	1945	107
436	20250116	120100	6228895408	1947	1947	1947	1947	1
437	20250116	120000	6228893461	1947	1944	1947	1944	7658
438	20250116	115900	6214000198	1944	1945	1946	1944	1369
439	20250116	115800	6211337563	1945	1946	1946	1945	1240
440	20250116	115700	6208925736	1946	1945	1946	1945	4988
441	20250116	115600	6199224074	1946	1946	1946	1946	809
442	20250116	115500	6197649760	1946	1947	1947	1946	1451
443	20250116	115400	6194826076	1947	1945	1947	1945	5176
444	20250116	115300	6184750520	1945	1945	1945	1945	200
445	20250116	115200	6184361520	1945	1946	1946	1945	1721
446	20250116	115100	6181014078	1946	1947	1949	1946	5493
447	20250116	115000	6170321103	1947	1948	1949	1947	3084
448	20250116	114900	6164316393	1948	1949	1949	1948	596
449	20250116	114800	6163154794	1948	1947	1948	1947	1361
450	20250116	114700	6160504826	1946	1949	1949	1946	1429
451	20250116	114600	6157723056	1949	1950	1950	1947	2632
452	20250116	114500	6152594909	1949	1950	1951	1949	1482
453	20250116	114400	6149706346	1951	1950	1951	1949	1852
454	20250116	114300	6146094596	1951	1949	1951	1948	17907
455	20250116	114200	6111183583	1950	1949	1951	1949	9028
456	20250116	114100	6093581270	1949	1949	1949	1948	6815
457	20250116	114000	6080298886	1948	1948	1949	1948	3925
458	20250116	113900	6072652387	1948	1949	1949	1947	3428
459	20250116	113800	6065971966	1949	1948	1949	1948	1566
460	20250116	113700	6062921385	1949	1947	1949	1947	3442
461	20250116	113600	6056216334	1947	1947	1947	1947	156
462	20250116	113500	6055912602	1946	1946	1946	1946	801
463	20250116	113400	6054353856	1944	1945	1945	1944	6944
464	20250116	113300	6040850963	1945	1945	1946	1945	1170
465	20250116	113200	6038575053	1945	1947	1947	1945	1455
466	20250116	113100	6035743600	1946	1946	1946	1945	2514
467	20250116	113000	6030852356	1946	1946	1947	1946	737
468	20250116	112900	6029418019	1946	1947	1947	1946	10312
469	20250116	112800	6009347436	1947	1948	1948	1947	1338
470	20250116	112700	6006742100	1948	1947	1948	1946	9167
471	20250116	112600	5988889374	1946	1948	1948	1946	4074
472	20250116	112500	5980956426	1948	1948	1948	1947	1230
473	20250116	112400	5978560394	1948	1947	1948	1947	758
474	20250116	112300	5977084534	1947	1950	1950	1947	25520
475	20250116	112200	5927337606	1950	1945	1950	1945	104781
476	20250116	112100	5723144355	1945	1943	1946	1943	20765
477	20250116	112000	5682763555	1943	1943	1944	1943	3020
478	20250116	111900	5676895694	1943	1943	1943	1943	1569
479	20250116	111800	5673847127	1943	1943	1944	1942	12871
480	20250116	111700	5648836479	1943	1940	1943	1940	29747
481	20250116	111600	5591050352	1940	1939	1940	1939	12789
482	20250116	111500	5566244957	1939	1939	1940	1939	3766
483	20250116	111400	5558942682	1939	1940	1941	1939	9809
484	20250116	111300	5539914753	1941	1941	1941	1941	2215
485	20250116	111200	5535615438	1942	1942	1942	1941	590
486	20250116	111100	5534469659	1942	1943	1943	1942	7730
487	20250116	111000	5519451270	1943	1943	1943	1942	885
488	20250116	110900	5517731716	1943	1940	1943	1940	24698
489	20250116	110800	5469779241	1941	1940	1941	1940	4321
490	20250116	110700	5461393105	1939	1940	1940	1939	6291
491	20250116	110600	5449189684	1940	1941	1941	1940	11172
492	20250116	110500	5427505366	1941	1941	1941	1941	1357
493	20250116	110400	5424871429	1941	1941	1941	1941	304
494	20250116	110300	5424281365	1939	1940	1941	1939	6575
495	20250116	110200	5411527792	1941	1941	1941	1940	2001
496	20250116	110100	5407643981	1941	1941	1941	1941	155
497	20250116	110000	5407343126	1941	1941	1942	1941	1005
498	20250116	105900	5405392385	1941	1942	1942	1941	3015
499	20250116	105800	5399540169	1941	1941	1942	1941	4999
500	20250116	105700	5389837109	1940	1940	1940	1939	4019
501	20250116	105600	5382040379	1940	1942	1942	1940	2972
502	20250116	105500	5376272725	1942	1943	1943	1942	4744
503	20250116	105400	5367059145	1943	1942	1943	1942	6444
504	20250116	105300	5354544376	1943	1943	1943	1943	4032
505	20250116	105200	5346710200	1943	1943	1943	1943	1238
506	20250116	105100	5344304766	1943	1943	1943	1943	1915
507	20250116	105000	5340583921	1943	1944	1944	1942	2419
508	20250116	104900	5335884799	1943	1943	1943	1943	6384
509	20250116	104800	5323480687	1943	1943	1943	1943	4770
510	20250116	104700	5314212577	1943	1942	1943	1942	139
511	20250116	104600	5313942539	1942	1944	1944	1942	3811
512	20250116	104500	5306537899	1944	1944	1945	1944	1251
513	20250116	104400	5304105582	1945	1944	1945	1943	592
514	20250116	104300	5302954963	1944	1943	1945	1943	3420
515	20250116	104200	5296305840	1942	1943	1943	1942	2085
516	20250116	104100	5292255382	1943	1943	1944	1943	4113
517	20250116	104000	5284263423	1943	1943	1946	1942	7504
518	20250116	103900	5269667407	1943	1941	1943	1941	2460
519	20250116	103800	5264892511	1941	1942	1943	1941	1989
520	20250116	103700	5261030132	1943	1943	1944	1943	892
521	20250116	103600	5259296925	1942	1942	1943	1942	2336
522	20250116	103500	5254760380	1942	1942	1942	1942	4284
523	20250116	103400	5246440852	1943	1943	1943	1942	2910
524	20250116	103300	5240788366	1945	1942	1945	1942	1510
525	20250116	103200	5237855576	1942	1942	1946	1942	7355
526	20250116	103100	5223561633	1942	1942	1942	1941	2622
527	20250116	103000	5218470909	1942	1939	1942	1939	3990
528	20250116	102900	5210729311	1941	1940	1941	1940	2271
529	20250116	102800	5206323372	1940	1941	1941	1940	6963
530	20250116	102700	5192815015	1940	1942	1942	1940	4775
531	20250116	102600	5183545708	1942	1942	1942	1941	728
532	20250116	102500	5182131957	1941	1941	1942	1941	12533
533	20250116	102400	5157805394	1942	1942	1942	1941	758
534	20250116	102300	5156333408	1942	1942	1945	1942	1269
535	20250116	102200	5153866601	1942	1945	1945	1941	5912
536	20250116	102100	5142380976	1945	1945	1946	1945	2269
537	20250116	102000	5137967767	1946	1945	1946	1944	5205
538	20250116	101900	5127844481	1945	1944	1945	1941	2314
539	20250116	101800	5123346968	1944	1944	1944	1943	879
540	20250116	101700	5121638292	1944	1944	1945	1942	792
541	20250116	101600	5120098556	1944	1942	1944	1942	6249
542	20250116	101500	5107952402	1944	1941	1944	1941	12386
543	20250116	101400	5083885919	1941	1941	1941	1940	1858
544	20250116	101300	5080279864	1941	1941	1942	1941	8939
545	20250116	101200	5062929234	1942	1944	1945	1942	1127
546	20250116	101100	5060739103	1945	1944	1945	1944	5048
547	20250116	101000	5050920922	1944	1942	1945	1941	1699
548	20250116	100900	5047620612	1941	1941	1943	1940	711
549	20250116	100800	5046240560	1941	1937	1941	1937	13755
550	20250116	100700	5019562082	1937	1937	1938	1937	754
551	20250116	100600	5018101149	1938	1936	1938	1936	3212
552	20250116	100500	5011882442	1937	1938	1938	1936	9072
553	20250116	100400	4994310012	1938	1939	1939	1938	10836
554	20250116	100300	4973303213	1940	1940	1940	1939	1204
555	20250116	100200	4970968264	1939	1938	1940	1938	4584
556	20250116	100100	4962081105	1939	1938	1939	1938	4993
557	20250116	100000	4952404644	1937	1936	1937	1935	9042
558	20250116	095900	4934895400	1936	1935	1936	1935	26662
559	20250116	095800	4883304169	1935	1937	1937	1935	23549
560	20250116	095700	4837714868	1937	1938	1938	1936	10433
561	20250116	095600	4817507721	1939	1938	1939	1937	37528
562	20250116	095500	4744798995	1938	1941	1941	1938	19432
563	20250116	095400	4707105982	1941	1943	1943	1941	7067
564	20250116	095300	4693380838	1948	1943	1949	1941	10724
565	20250116	095200	4672543565	1943	1943	1948	1943	9851
566	20250116	095100	4653400841	1943	1948	1949	1943	48700
567	20250116	095000	4558655652	1948	1949	1950	1948	9025
568	20250116	094900	4541064695	1950	1951	1951	1947	7838
569	20250116	094800	4525795213	1951	1947	1951	1947	7782
570	20250116	094700	4510637027	1947	1950	1953	1946	13768
571	20250116	094600	4483825182	1954	1954	1954	1947	14778
572	20250116	094500	4455010293	1954	1956	1956	1954	9348
573	20250116	094400	4436740087	1956	1950	1956	1950	13267
574	20250116	094300	4410817481	1950	1949	1951	1948	28679
575	20250116	094200	4354887099	1949	1950	1950	1946	6981
576	20250116	094100	4341288088	1950	1949	1950	1949	13651
577	20250116	094000	4314677990	1949	1946	1950	1946	7372
578	20250116	093900	4300320125	1948	1951	1951	1946	26506
579	20250116	093800	4248661228	1951	1952	1955	1950	29610
580	20250116	093700	4190879918	1949	1958	1959	1949	76291
581	20250116	093600	4041888507	1959	1953	1960	1953	27216
582	20250116	093500	3988604336	1954	1960	1964	1951	42725
583	20250116	093400	3904983808	1961	1956	1969	1954	158875
584	20250116	093300	3593276880	1956	1946	1957	1946	242658
585	20250116	093200	3119687303	1946	1943	1946	1943	23436
586	20250116	093100	3074111845	1943	1942	1943	1941	6028
587	20250116	093000	3062404962	1942	1942	1944	1942	1844
588	20250116	092900	3058822282	1942	1941	1944	1941	5407
589	20250116	092800	3048325814	1945	1941	1945	1941	5354
590	20250116	092700	3037919167	1941	1945	1945	1941	3565
591	20250116	092600	3030995977	1943	1942	1946	1940	36582
592	20250116	092500	2959897815	1943	1944	1945	1942	5790
593	20250116	092400	2948649016	1944	1945	1946	1942	31058
594	20250116	092300	2888227128	1944	1937	1944	1937	25367
595	20250116	092200	2838980470	1937	1936	1940	1935	6021
596	20250116	092100	2827320871	1936	1938	1941	1935	22404
597	20250116	092000	2783884820	1938	1941	1941	1938	9163
598	20250116	091900	2766105732	1941	1941	1944	1940	16662
599	20250116	091800	2733744297	1944	1940	1944	1938	27933
600	20250116	091700	2679504592	1940	1937	1941	1935	23272
601	20250116	091600	2634404809	1936	1933	1936	1931	36063
602	20250116	091500	2564662232	1932	1941	1941	1932	32756
603	20250116	091400	2501262120	1940	1938	1945	1938	25977
604	20250116	091300	2450868875	1939	1942	1942	1939	61578
605	20250116	091200	2331394784	1942	1948	1948	1942	58338
606	20250116	091100	2217997454	1948	1946	1949	1946	12120
607	20250116	091000	2194388430	1948	1947	1950	1946	55489
608	20250116	090900	2086245051	1948	1949	1951	1946	66659
609	20250116	090800	1956343171	1949	1950	1953	1946	30214
610	20250116	090700	1897458776	1953	1946	1953	1945	134910
611	20250116	090600	1634466984	1945	1940	1947	1938	131448
612	20250116	090500	1379080267	1939	1937	1939	1935	40876
613	20250116	090400	1299890604	1937	1938	1940	1937	32441
614	20250116	090300	1237003466	1938	1932	1940	1931	141467
615	20250116	090200	963419864	1933	1935	1938	1933	69741
616	20250116	090100	828447260	1935	1935	1942	1935	259266
617	20250116	090000	325539582	1935	1933	1940	1930	167233