KissMeData/180400/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203300	1370169444	1972	1972	1972	1972	7609
3	20250106	203200	1370169444	1972	1972	1972	1972	0
4	20250106	203100	1370169444	1972	1972	1972	1972	0
5	20250106	203000	1370169444	1972	1972	1972	1972	0
6	20250106	202900	1370169444	1972	1972	1972	1972	0
7	20250106	202800	1370169444	1972	1972	1972	1972	0
8	20250106	202700	1370169444	1972	1972	1972	1972	0
9	20250106	202600	1370169444	1972	1972	1972	1972	0
10	20250106	202500	1370169444	1972	1972	1972	1972	0
11	20250106	202400	1370169444	1972	1972	1972	1972	0
12	20250106	202300	1370169444	1972	1972	1972	1972	0
13	20250106	202200	1370169444	1972	1972	1972	1972	0
14	20250106	202100	1370169444	1972	1972	1972	1972	0
15	20250106	202000	1370169444	1972	1972	1972	1972	0
16	20250106	201900	1370169444	1972	1972	1972	1972	0
17	20250106	201800	1370169444	1972	1972	1972	1972	0
18	20250106	201700	1370169444	1972	1972	1972	1972	0
19	20250106	201600	1370169444	1972	1972	1972	1972	0
20	20250106	201500	1370169444	1972	1972	1972	1972	0
21	20250106	201400	1370169444	1972	1972	1972	1972	0
22	20250106	201300	1370169444	1972	1972	1972	1972	0
23	20250106	201200	1370169444	1972	1972	1972	1972	0
24	20250106	201100	1370169444	1972	1972	1972	1972	0
25	20250106	201000	1370169444	1972	1972	1972	1972	0
26	20250106	200900	1370169444	1972	1972	1972	1972	0
27	20250106	200800	1370169444	1972	1972	1972	1972	0
28	20250106	200700	1370169444	1972	1972	1972	1972	0
29	20250106	200600	1370169444	1972	1972	1972	1972	0
30	20250106	200500	1370169444	1972	1972	1972	1972	0
31	20250106	200400	1370169444	1972	1972	1972	1972	0
32	20250106	200300	1370169444	1972	1972	1972	1972	7609
33	20250106	200200	1370169444	1972	1972	1972	1972	0
34	20250106	200100	1370169444	1972	1972	1972	1972	0
35	20250106	200000	1370169444	1972	1972	1972	1972	0
36	20250106	195900	1370169444	1972	1972	1972	1972	0
37	20250106	195800	1370169444	1972	1972	1972	1972	0
38	20250106	195700	1370169444	1972	1972	1972	1972	0
39	20250106	195600	1370169444	1972	1972	1972	1972	0
40	20250106	195500	1370169444	1972	1972	1972	1972	0
41	20250106	195400	1370169444	1972	1972	1972	1972	0
42	20250106	195300	1370169444	1972	1972	1972	1972	0
43	20250106	195200	1370169444	1972	1972	1972	1972	0
44	20250106	195100	1370169444	1972	1972	1972	1972	0
45	20250106	195000	1370169444	1972	1972	1972	1972	0
46	20250106	194900	1370169444	1972	1972	1972	1972	0
47	20250106	194800	1370169444	1972	1972	1972	1972	0
48	20250106	194700	1370169444	1972	1972	1972	1972	0
49	20250106	194600	1370169444	1972	1972	1972	1972	0
50	20250106	194500	1370169444	1972	1972	1972	1972	0
51	20250106	194400	1370169444	1972	1972	1972	1972	0
52	20250106	194300	1370169444	1972	1972	1972	1972	0
53	20250106	194200	1370169444	1972	1972	1972	1972	0
54	20250106	194100	1370169444	1972	1972	1972	1972	0
55	20250106	194000	1370169444	1972	1972	1972	1972	0
56	20250106	193900	1370169444	1972	1972	1972	1972	0
57	20250106	193800	1370169444	1972	1972	1972	1972	0
58	20250106	193700	1370169444	1972	1972	1972	1972	0
59	20250106	193600	1370169444	1972	1972	1972	1972	0
60	20250106	193500	1370169444	1972	1972	1972	1972	0
61	20250106	193400	1370169444	1972	1972	1972	1972	0
62	20250106	193300	1370169444	1972	1972	1972	1972	7609
63	20250106	193200	1370169444	1972	1972	1972	1972	0
64	20250106	193100	1370169444	1972	1972	1972	1972	0
65	20250106	193000	1370169444	1972	1972	1972	1972	0
66	20250106	192900	1370169444	1972	1972	1972	1972	0
67	20250106	192800	1370169444	1972	1972	1972	1972	0
68	20250106	192700	1370169444	1972	1972	1972	1972	0
69	20250106	192600	1370169444	1972	1972	1972	1972	0
70	20250106	192500	1370169444	1972	1972	1972	1972	0
71	20250106	192400	1370169444	1972	1972	1972	1972	0
72	20250106	192300	1370169444	1972	1972	1972	1972	0
73	20250106	192200	1370169444	1972	1972	1972	1972	0
74	20250106	192100	1370169444	1972	1972	1972	1972	0
75	20250106	192000	1370169444	1972	1972	1972	1972	0
76	20250106	191900	1370169444	1972	1972	1972	1972	0
77	20250106	191800	1370169444	1972	1972	1972	1972	0
78	20250106	191700	1370169444	1972	1972	1972	1972	0
79	20250106	191600	1370169444	1972	1972	1972	1972	0
80	20250106	191500	1370169444	1972	1972	1972	1972	0
81	20250106	191400	1370169444	1972	1972	1972	1972	0
82	20250106	191300	1370169444	1972	1972	1972	1972	0
83	20250106	191200	1370169444	1972	1972	1972	1972	0
84	20250106	191100	1370169444	1972	1972	1972	1972	0
85	20250106	191000	1370169444	1972	1972	1972	1972	0
86	20250106	190900	1370169444	1972	1972	1972	1972	0
87	20250106	190800	1370169444	1972	1972	1972	1972	0
88	20250106	190700	1370169444	1972	1972	1972	1972	0
89	20250106	190600	1370169444	1972	1972	1972	1972	0
90	20250106	190500	1370169444	1972	1972	1972	1972	0
91	20250106	190400	1370169444	1972	1972	1972	1972	0
92	20250106	190300	1370169444	1972	1972	1972	1972	7609
93	20250106	190200	1370169444	1972	1972	1972	1972	0
94	20250106	190100	1370169444	1972	1972	1972	1972	0
95	20250106	190000	1370169444	1972	1972	1972	1972	0
96	20250106	185900	1370169444	1972	1972	1972	1972	0
97	20250106	185800	1370169444	1972	1972	1972	1972	0
98	20250106	185700	1370169444	1972	1972	1972	1972	0
99	20250106	185600	1370169444	1972	1972	1972	1972	0
100	20250106	185500	1370169444	1972	1972	1972	1972	0
101	20250106	185400	1370169444	1972	1972	1972	1972	0
102	20250106	185300	1370169444	1972	1972	1972	1972	0
103	20250106	185200	1370169444	1972	1972	1972	1972	0
104	20250106	185100	1370169444	1972	1972	1972	1972	0
105	20250106	185000	1370169444	1972	1972	1972	1972	0
106	20250106	184900	1370169444	1972	1972	1972	1972	0
107	20250106	184800	1370169444	1972	1972	1972	1972	0
108	20250106	184700	1370169444	1972	1972	1972	1972	0
109	20250106	184600	1370169444	1972	1972	1972	1972	0
110	20250106	184500	1370169444	1972	1972	1972	1972	0
111	20250106	184400	1370169444	1972	1972	1972	1972	0
112	20250106	184300	1370169444	1972	1972	1972	1972	0
113	20250106	184200	1370169444	1972	1972	1972	1972	0
114	20250106	184100	1370169444	1972	1972	1972	1972	0
115	20250106	184000	1370169444	1972	1972	1972	1972	0
116	20250106	183900	1370169444	1972	1972	1972	1972	0
117	20250106	183800	1370169444	1972	1972	1972	1972	0
118	20250106	183700	1370169444	1972	1972	1972	1972	0
119	20250106	183600	1370169444	1972	1972	1972	1972	0
120	20250106	183500	1370169444	1972	1972	1972	1972	0
121	20250106	183400	1370169444	1972	1972	1972	1972	0
122	20250106	183300	1370169444	1972	1972	1972	1972	7609
123	20250106	183200	1370169444	1972	1972	1972	1972	0
124	20250106	183100	1370169444	1972	1972	1972	1972	0
125	20250106	183000	1370169444	1972	1972	1972	1972	0
126	20250106	182900	1370169444	1972	1972	1972	1972	0
127	20250106	182800	1370169444	1972	1972	1972	1972	0
128	20250106	182700	1370169444	1972	1972	1972	1972	0
129	20250106	182600	1370169444	1972	1972	1972	1972	0
130	20250106	182500	1370169444	1972	1972	1972	1972	0
131	20250106	182400	1370169444	1972	1972	1972	1972	0
132	20250106	182300	1370169444	1972	1972	1972	1972	0
133	20250106	182200	1370169444	1972	1972	1972	1972	0
134	20250106	182100	1370169444	1972	1972	1972	1972	0
135	20250106	182000	1370169444	1972	1972	1972	1972	0
136	20250106	181900	1370169444	1972	1972	1972	1972	0
137	20250106	181800	1370169444	1972	1972	1972	1972	0
138	20250106	181700	1370169444	1972	1972	1972	1972	0
139	20250106	181600	1370169444	1972	1972	1972	1972	0
140	20250106	181500	1370169444	1972	1972	1972	1972	0
141	20250106	181400	1370169444	1972	1972	1972	1972	0
142	20250106	181300	1370169444	1972	1972	1972	1972	0
143	20250106	181200	1370169444	1972	1972	1972	1972	0
144	20250106	181100	1370169444	1972	1972	1972	1972	0
145	20250106	181000	1370169444	1972	1972	1972	1972	0
146	20250106	180900	1370169444	1972	1972	1972	1972	0
147	20250106	180800	1370169444	1972	1972	1972	1972	0
148	20250106	180700	1370169444	1972	1972	1972	1972	0
149	20250106	180600	1370169444	1972	1972	1972	1972	0
150	20250106	180500	1370169444	1972	1972	1972	1972	0
151	20250106	180400	1370169444	1972	1972	1972	1972	0
152	20250106	180300	1370169444	1972	1972	1972	1972	7609
153	20250106	180200	1370169444	1972	1972	1972	1972	0
154	20250106	180100	1370169444	1972	1972	1972	1972	0
155	20250106	180000	1370169444	1972	1972	1972	1972	0
156	20250106	175900	1370169444	1972	1972	1972	1972	0
157	20250106	175800	1370169444	1972	1972	1972	1972	0
158	20250106	175700	1370169444	1972	1972	1972	1972	0
159	20250106	175600	1370169444	1972	1972	1972	1972	0
160	20250106	175500	1370169444	1972	1972	1972	1972	0
161	20250106	175400	1370169444	1972	1972	1972	1972	0
162	20250106	175300	1370169444	1972	1972	1972	1972	0
163	20250106	175200	1370169444	1972	1972	1972	1972	0
164	20250106	175100	1370169444	1972	1972	1972	1972	0
165	20250106	175000	1370169444	1972	1972	1972	1972	0
166	20250106	174900	1370169444	1972	1972	1972	1972	0
167	20250106	174800	1370169444	1972	1972	1972	1972	0
168	20250106	174700	1370169444	1972	1972	1972	1972	0
169	20250106	174600	1370169444	1972	1972	1972	1972	0
170	20250106	174500	1370169444	1972	1972	1972	1972	0
171	20250106	174400	1370169444	1972	1972	1972	1972	0
172	20250106	174300	1370169444	1972	1972	1972	1972	0
173	20250106	174200	1370169444	1972	1972	1972	1972	0
174	20250106	174100	1370169444	1972	1972	1972	1972	0
175	20250106	174000	1370169444	1972	1972	1972	1972	0
176	20250106	173900	1370169444	1972	1972	1972	1972	0
177	20250106	173800	1370169444	1972	1972	1972	1972	0
178	20250106	173700	1370169444	1972	1972	1972	1972	0
179	20250106	173600	1370169444	1972	1972	1972	1972	0
180	20250106	173500	1370169444	1972	1972	1972	1972	0
181	20250106	173400	1370169444	1972	1972	1972	1972	0
182	20250106	173300	1370169444	1972	1972	1972	1972	7609
183	20250106	173200	1370169444	1972	1972	1972	1972	0
184	20250106	173100	1370169444	1972	1972	1972	1972	0
185	20250106	173000	1370169444	1972	1972	1972	1972	0
186	20250106	172900	1370169444	1972	1972	1972	1972	0
187	20250106	172800	1370169444	1972	1972	1972	1972	0
188	20250106	172700	1370169444	1972	1972	1972	1972	0
189	20250106	172600	1370169444	1972	1972	1972	1972	0
190	20250106	172500	1370169444	1972	1972	1972	1972	0
191	20250106	172400	1370169444	1972	1972	1972	1972	0
192	20250106	172300	1370169444	1972	1972	1972	1972	0
193	20250106	172200	1370169444	1972	1972	1972	1972	0
194	20250106	172100	1370169444	1972	1972	1972	1972	0
195	20250106	172000	1370169444	1972	1972	1972	1972	0
196	20250106	171900	1370169444	1972	1972	1972	1972	0
197	20250106	171800	1370169444	1972	1972	1972	1972	0
198	20250106	171700	1370169444	1972	1972	1972	1972	0
199	20250106	171600	1370169444	1972	1972	1972	1972	0
200	20250106	171500	1370169444	1972	1972	1972	1972	0
201	20250106	171400	1370169444	1972	1972	1972	1972	0
202	20250106	171300	1370169444	1972	1972	1972	1972	0
203	20250106	171200	1370169444	1972	1972	1972	1972	0
204	20250106	171100	1370169444	1972	1972	1972	1972	0
205	20250106	171000	1370169444	1972	1972	1972	1972	0
206	20250106	170900	1370169444	1972	1972	1972	1972	0
207	20250106	170800	1370169444	1972	1972	1972	1972	0
208	20250106	170700	1370169444	1972	1972	1972	1972	0
209	20250106	170600	1370169444	1972	1972	1972	1972	0
210	20250106	170500	1370169444	1972	1972	1972	1972	0
211	20250106	170400	1370169444	1972	1972	1972	1972	0
212	20250106	170300	1370169444	1972	1972	1972	1972	7609
213	20250106	170200	1370169444	1972	1972	1972	1972	0
214	20250106	170100	1370169444	1972	1972	1972	1972	0
215	20250106	170000	1370169444	1972	1972	1972	1972	0
216	20250106	165900	1370169444	1972	1972	1972	1972	0
217	20250106	165800	1370169444	1972	1972	1972	1972	0
218	20250106	165700	1370169444	1972	1972	1972	1972	0
219	20250106	165600	1370169444	1972	1972	1972	1972	0
220	20250106	165500	1370169444	1972	1972	1972	1972	0
221	20250106	165400	1370169444	1972	1972	1972	1972	0
222	20250106	165300	1370169444	1972	1972	1972	1972	0
223	20250106	165200	1370169444	1972	1972	1972	1972	0
224	20250106	165100	1370169444	1972	1972	1972	1972	0
225	20250106	165000	1370169444	1972	1972	1972	1972	0
226	20250106	164900	1370169444	1972	1972	1972	1972	0
227	20250106	164800	1370169444	1972	1972	1972	1972	0
228	20250106	164700	1370169444	1972	1972	1972	1972	0
229	20250106	164600	1370169444	1972	1972	1972	1972	0
230	20250106	164500	1370169444	1972	1972	1972	1972	0
231	20250106	164400	1370169444	1972	1972	1972	1972	0
232	20250106	164300	1370169444	1972	1972	1972	1972	0
233	20250106	164200	1370169444	1972	1972	1972	1972	0
234	20250106	164100	1370169444	1972	1972	1972	1972	0
235	20250106	164000	1370169444	1972	1972	1972	1972	0
236	20250106	163900	1370169444	1972	1972	1972	1972	0
237	20250106	163800	1370169444	1972	1972	1972	1972	0
238	20250106	163700	1370169444	1972	1972	1972	1972	0
239	20250106	163600	1370169444	1972	1972	1972	1972	0
240	20250106	163500	1370169444	1972	1972	1972	1972	0
241	20250106	163400	1370169444	1972	1972	1972	1972	0
242	20250106	163300	1370169444	1972	1972	1972	1972	7609
243	20250106	163200	1370169444	1972	1972	1972	1972	0
244	20250106	163100	1370169444	1972	1972	1972	1972	0
245	20250106	163000	1370169444	1972	1972	1972	1972	0
246	20250106	162900	1370169444	1972	1972	1972	1972	0
247	20250106	162800	1370169444	1972	1972	1972	1972	0
248	20250106	162700	1370169444	1972	1972	1972	1972	0
249	20250106	162600	1370169444	1972	1972	1972	1972	0
250	20250106	162500	1370169444	1972	1972	1972	1972	0
251	20250106	162400	1370169444	1972	1972	1972	1972	0
252	20250106	162300	1370169444	1972	1972	1972	1972	0
253	20250106	162200	1370169444	1972	1972	1972	1972	0
254	20250106	162100	1370169444	1972	1972	1972	1972	0
255	20250106	162000	1370169444	1972	1972	1972	1972	0
256	20250106	161900	1370169444	1972	1972	1972	1972	0
257	20250106	161800	1370169444	1972	1972	1972	1972	0
258	20250106	161700	1370169444	1972	1972	1972	1972	0
259	20250106	161600	1370169444	1972	1972	1972	1972	0
260	20250106	161500	1370169444	1972	1972	1972	1972	0
261	20250106	161400	1370169444	1972	1972	1972	1972	0
262	20250106	161300	1370169444	1972	1972	1972	1972	0
263	20250106	161200	1370169444	1972	1972	1972	1972	0
264	20250106	161100	1370169444	1972	1972	1972	1972	0
265	20250106	161000	1370169444	1972	1972	1972	1972	0
266	20250106	160900	1370169444	1972	1972	1972	1972	0
267	20250106	160800	1370169444	1972	1972	1972	1972	0
268	20250106	160700	1370169444	1972	1972	1972	1972	0
269	20250106	160600	1370169444	1972	1972	1972	1972	0
270	20250106	160500	1370169444	1972	1972	1972	1972	0
271	20250106	160400	1370169444	1972	1972	1972	1972	0
272	20250106	160300	1370169444	1972	1972	1972	1972	7609
273	20250106	160200	1370169444	1972	1972	1972	1972	0
274	20250106	160100	1370169444	1972	1972	1972	1972	0
275	20250106	160000	1370169444	1972	1972	1972	1972	0
276	20250106	155900	1370169444	1972	1972	1972	1972	0
277	20250106	155800	1370169444	1972	1972	1972	1972	0
278	20250106	155700	1370169444	1972	1972	1972	1972	0
279	20250106	155600	1370169444	1972	1972	1972	1972	0
280	20250106	155500	1370169444	1972	1972	1972	1972	0
281	20250106	155400	1370169444	1972	1972	1972	1972	0
282	20250106	155300	1370169444	1972	1972	1972	1972	0
283	20250106	155200	1370169444	1972	1972	1972	1972	0
284	20250106	155100	1370169444	1972	1972	1972	1972	0
285	20250106	155000	1370169444	1972	1972	1972	1972	0
286	20250106	154900	1370169444	1972	1972	1972	1972	0
287	20250106	154800	1370169444	1972	1972	1972	1972	0
288	20250106	154700	1370169444	1972	1972	1972	1972	0
289	20250106	154600	1370169444	1972	1972	1972	1972	0
290	20250106	154500	1370169444	1972	1972	1972	1972	0
291	20250106	154400	1370169444	1972	1972	1972	1972	0
292	20250106	154300	1370169444	1972	1972	1972	1972	0
293	20250106	154200	1370169444	1972	1972	1972	1972	0
294	20250106	154100	1370169444	1972	1972	1972	1972	0
295	20250106	154000	1370169444	1972	1972	1972	1972	0
296	20250106	153900	1370169444	1972	1972	1972	1972	0
297	20250106	153800	1370169444	1972	1972	1972	1972	0
298	20250106	153700	1370169444	1972	1972	1972	1972	0
299	20250106	153600	1370169444	1972	1972	1972	1972	0
300	20250106	153500	1370169444	1972	1972	1972	1972	0
301	20250106	153400	1370169444	1972	1972	1972	1972	0
302	20250106	153300	1370169444	1972	1972	1972	1972	7609
303	20250106	153200	1370169444	1972	1972	1972	1972	0
304	20250106	153100	1370169444	1972	1972	1972	1972	0
305	20250106	153000	1370169444	1972	1972	1972	1972	7609
306	20250106	152900	1355164496	1974	1974	1974	1974	0
307	20250106	152800	1355164496	1974	1974	1974	1974	0
308	20250106	152700	1355164496	1974	1974	1974	1974	0
309	20250106	152600	1355164496	1974	1974	1974	1974	0
310	20250106	152500	1355164496	1974	1974	1974	1974	0
311	20250106	152400	1355164496	1974	1974	1974	1974	0
312	20250106	152300	1355164496	1974	1974	1974	1974	0
313	20250106	152200	1355164496	1974	1974	1974	1974	0
314	20250106	152100	1355164496	1974	1974	1974	1974	0
315	20250106	152000	1355164496	1974	1974	1974	1974	0
316	20250106	151900	1355164496	1974	1973	1974	1973	1413
317	20250106	151800	1352376397	1973	1970	1973	1970	1159
318	20250106	151700	1350091646	1969	1969	1969	1969	2698
319	20250106	151600	1344779284	1968	1969	1969	1968	123
320	20250106	151500	1344537117	1968	1967	1969	1967	984
321	20250106	151400	1342600684	1968	1968	1969	1967	4123
322	20250106	151300	1334484430	1968	1970	1970	1968	3737
323	20250106	151200	1327128562	1971	1970	1973	1970	2252
324	20250106	151100	1322692086	1970	1970	1973	1970	1061
325	20250106	151000	1320601147	1973	1973	1973	1970	301
326	20250106	150900	1320007874	1973	1970	1973	1970	1401
327	20250106	150800	1317247856	1970	1972	1972	1970	456
328	20250106	150700	1316349298	1972	1969	1972	1969	747
329	20250106	150600	1314876290	1968	1970	1970	1968	3049
330	20250106	150500	1308869896	1970	1976	1976	1970	2961
331	20250106	150400	1303030105	1976	1976	1976	1976	1062
332	20250106	150300	1300931593	1974	1977	1977	1974	1069
333	20250106	150200	1298820776	1979	1979	1979	1978	707
334	20250106	150100	1297421635	1979	1978	1979	1978	460
335	20250106	150000	1296511704	1978	1977	1978	1975	2378
336	20250106	145900	1291808850	1977	1977	1977	1977	742
337	20250106	145800	1290341916	1977	1977	1977	1975	1099
338	20250106	145700	1288170636	1977	1979	1979	1977	176
339	20250106	145600	1287822584	1981	1977	1981	1977	1276
340	20250106	145500	1285299924	1977	1977	1977	1977	200
341	20250106	145400	1284904524	1977	1975	1977	1975	1801
342	20250106	145300	1281343949	1973	1976	1977	1973	3855
343	20250106	145200	1273732432	1976	1977	1977	1975	1584
344	20250106	145100	1270601996	1977	1977	1977	1977	4
345	20250106	145000	1270594088	1975	1976	1976	1975	263
346	20250106	144900	1270074615	1977	1977	1977	1977	14
347	20250106	144800	1270046937	1977	1978	1978	1977	187
348	20250106	144700	1269677227	1979	1979	1979	1979	759
349	20250106	144600	1268175166	1976	1976	1976	1975	1942
350	20250106	144500	1264339113	1976	1976	1976	1976	122
351	20250106	144400	1264098041	1977	1980	1980	1977	873
352	20250106	144300	1262370668	1981	1981	1981	1981	0
353	20250106	144200	1262370668	1981	1981	1981	1981	0
354	20250106	144100	1262370668	1981	1982	1982	1981	858
355	20250106	144000	1260670419	1982	1982	1982	1982	489
356	20250106	143900	1259701221	1982	1982	1982	1982	1
357	20250106	143800	1259699239	1982	1980	1982	1980	1354
358	20250106	143700	1257015719	1982	1983	1984	1982	68
359	20250106	143600	1256880929	1982	1984	1984	1982	786
360	20250106	143500	1255321507	1984	1983	1984	1983	307
361	20250106	143400	1254712725	1984	1980	1984	1980	10498
362	20250106	143300	1233906216	1981	1980	1981	1980	41
363	20250106	143200	1233825001	1981	1979	1981	1979	82
364	20250106	143100	1233662563	1977	1971	1977	1971	16
365	20250106	143000	1233630997	1977	1979	1979	1971	2913
366	20250106	142900	1227881258	1979	1979	1979	1979	0
367	20250106	142800	1227881258	1979	1982	1982	1974	4968
368	20250106	142700	1218068708	1983	1977	1983	1977	510
369	20250106	142600	1217060432	1982	1982	1982	1982	0
370	20250106	142500	1217060432	1982	1985	1985	1982	231
371	20250106	142400	1216602250	1984	1985	1986	1982	388
372	20250106	142300	1215832675	1985	1975	1985	1975	1651
373	20250106	142200	1212566317	1975	1979	1979	1975	49
374	20250106	142100	1212469386	1979	1979	1979	1974	1293
375	20250106	142000	1209916128	1979	1979	1979	1979	45
376	20250106	141900	1209827073	1979	1979	1979	1979	4070
377	20250106	141800	1201772543	1980	1972	1980	1972	358
378	20250106	141700	1201066538	1972	1980	1980	1972	204
379	20250106	141600	1200664218	1980	1977	1986	1971	463
380	20250106	141500	1199751100	1977	1976	1977	1971	2662
381	20250106	141400	1194500078	1977	1984	1984	1977	11284
382	20250106	141300	1172141842	1986	1984	1986	1984	600
383	20250106	141200	1170951042	1984	1985	1985	1984	148
384	20250106	141100	1170657393	1986	1985	1986	1985	66
385	20250106	141000	1170526372	1986	1986	1986	1986	35
386	20250106	140900	1170456862	1987	1983	1987	1983	1540
387	20250106	140800	1167403038	1983	1989	1989	1981	216
388	20250106	140700	1166974682	1980	1983	1983	1980	3455
389	20250106	140600	1160125332	1983	1985	1985	1982	1740
390	20250106	140500	1156673943	1985	1994	1994	1985	531
391	20250106	140400	1155617231	1990	1991	1994	1990	2884
392	20250106	140300	1149875485	1992	1993	1993	1992	2029
393	20250106	140200	1145831717	1990	1982	1993	1981	1684
394	20250106	140100	1142492661	1993	1993	1993	1993	202
395	20250106	140000	1142090075	1993	1993	1994	1983	2240
396	20250106	135900	1137634654	1993	1982	1993	1982	1193
397	20250106	135800	1135259327	1982	1993	1996	1982	5476
398	20250106	135700	1124370013	1994	1993	1994	1989	13088
399	20250106	135600	1098283962	1993	1987	1994	1987	3364
400	20250106	135500	1091588374	1990	1986	1990	1984	1913
401	20250106	135400	1087789306	1987	1992	1992	1987	924
402	20250106	135300	1085951142	1992	1990	1992	1985	5182
403	20250106	135200	1075637902	1990	1985	1990	1980	5414
404	20250106	135100	1064893987	1985	1979	1985	1979	5860
405	20250106	135000	1053282215	1978	1973	1978	1970	2888
406	20250106	134900	1047576419	1978	1970	1978	1970	6035
407	20250106	134800	1035658554	1969	1970	1970	1969	150
408	20250106	134700	1035363103	1971	1971	1971	1969	537
409	20250106	134600	1034305638	1971	1971	1971	1971	623
410	20250106	134500	1033077705	1971	1971	1971	1971	477
411	20250106	134400	1032137538	1970	1971	1971	1970	46
412	20250106	134300	1032046894	1971	1967	1972	1967	5754
413	20250106	134200	1020719243	1965	1964	1967	1964	8235
414	20250106	134100	1004537328	1964	1964	1964	1962	1877
415	20250106	134000	1000851887	1965	1965	1965	1965	1916
416	20250106	133900	997086947	1965	1965	1965	1965	5423
417	20250106	133800	986430752	1964	1961	1964	1961	6736
418	20250106	133700	973217131	1965	1964	1965	1964	4
419	20250106	133600	973209273	1965	1966	1966	1961	1011
420	20250106	133500	971224759	1961	1960	1966	1960	15760
421	20250106	133400	940295439	1960	1960	1960	1960	2325
422	20250106	133300	935738439	1959	1952	1959	1952	5325
423	20250106	133200	925307464	1950	1951	1951	1950	5032
424	20250106	133100	915494767	1951	1959	1959	1951	672
425	20250106	133000	914179695	1959	1959	1959	1959	0
426	20250106	132900	914179695	1959	1959	1959	1959	0
427	20250106	132800	914179695	1959	1959	1959	1959	35
428	20250106	132700	914111130	1959	1957	1959	1957	2454
429	20250106	132600	909306756	1957	1948	1957	1948	8126
430	20250106	132500	893427688	1948	1948	1948	1948	43
431	20250106	132400	893343924	1948	1948	1950	1948	11990
432	20250106	132300	869981704	1950	1955	1955	1950	2339
433	20250106	132200	865420312	1955	1952	1955	1949	7314
434	20250106	132100	851160245	1950	1952	1952	1950	5000
435	20250106	132000	841409576	1953	1953	1953	1953	500
436	20250106	131900	840433076	1959	1960	1960	1951	3082
437	20250106	131800	834392996	1960	1958	1960	1958	4385
438	20250106	131700	825803091	1957	1953	1957	1953	14669
439	20250106	131600	797115474	1953	1953	1953	1953	0
440	20250106	131500	797115474	1953	1953	1953	1953	1755
441	20250106	131400	793687959	1953	1949	1953	1948	1079
442	20250106	131300	791585653	1953	1953	1953	1953	1290
443	20250106	131200	789066283	1953	1953	1953	1953	0
444	20250106	131100	789066283	1953	1953	1953	1953	900
445	20250106	131000	787308583	1953	1948	1953	1948	9876
446	20250106	130900	768056583	1948	1945	1948	1945	4632
447	20250106	130800	759042414	1945	1949	1949	1945	1990
448	20250106	130700	755169864	1949	1945	1949	1945	2432
449	20250106	130600	750439620	1945	1949	1949	1945	583
450	20250106	130500	749305681	1945	1945	1945	1945	3572
451	20250106	130400	742358141	1945	1945	1949	1944	7462
452	20250106	130300	727844485	1945	1945	1945	1945	407
453	20250106	130200	727052870	1949	1949	1949	1949	1
454	20250106	130100	727050921	1945	1945	1945	1945	53
455	20250106	130000	726947836	1949	1949	1949	1949	1
456	20250106	125900	726945887	1945	1946	1946	1945	12605
457	20250106	125800	702429062	1945	1948	1948	1945	76
458	20250106	125700	702281092	1949	1949	1949	1949	1
459	20250106	125600	702279143	1949	1949	1949	1949	4
460	20250106	125500	702271347	1944	1948	1948	1944	1551
461	20250106	125400	699250033	1945	1945	1945	1945	564
462	20250106	125300	698153053	1945	1945	1945	1945	1
463	20250106	125200	698151108	1945	1945	1945	1945	37
464	20250106	125100	698079143	1945	1945	1945	1945	4
465	20250106	125000	698071363	1944	1944	1944	1944	4
466	20250106	124900	698063587	1944	1944	1944	1944	160
467	20250106	124800	697752547	1945	1945	1945	1945	2
468	20250106	124700	697748657	1944	1945	1945	1944	260
469	20250106	124600	697243067	1944	1945	1945	1944	86
470	20250106	124500	697075873	1945	1945	1945	1945	134
471	20250106	124400	696815243	1945	1945	1945	1945	12
472	20250106	124300	696791903	1944	1945	1945	1944	4488
473	20250106	124200	688066231	1945	1945	1945	1945	50
474	20250106	124100	687968981	1945	1945	1945	1945	101
475	20250106	124000	687772536	1945	1944	1945	1944	738
476	20250106	123900	686337810	1945	1945	1945	1945	1
477	20250106	123800	686335865	1944	1944	1944	1944	0
478	20250106	123700	686335865	1944	1944	1945	1944	2041
479	20250106	123600	682368061	1945	1945	1945	1945	0
480	20250106	123500	682368061	1945	1945	1945	1945	94
481	20250106	123400	682185231	1945	1945	1945	1945	5
482	20250106	123300	682175506	1944	1948	1948	1944	596
483	20250106	123200	681016649	1948	1948	1948	1948	4
484	20250106	123100	681008857	1949	1949	1949	1949	0
485	20250106	123000	681008857	1949	1949	1949	1949	0
486	20250106	122900	681008857	1949	1949	1949	1949	0
487	20250106	122800	681008857	1949	1949	1949	1949	0
488	20250106	122700	681008857	1949	1949	1949	1949	107
489	20250106	122600	680800314	1950	1948	1950	1945	2014
490	20250106	122500	676881540	1946	1947	1947	1946	915
491	20250106	122400	675100837	1948	1948	1948	1948	0
492	20250106	122300	675100837	1948	1948	1948	1948	57
493	20250106	122200	674989801	1948	1948	1948	1948	10
494	20250106	122100	674970321	1951	1951	1951	1951	1
495	20250106	122000	674968370	1948	1948	1948	1948	51
496	20250106	121900	674869022	1948	1948	1948	1948	0
497	20250106	121800	674869022	1948	1948	1948	1948	0
498	20250106	121700	674869022	1948	1948	1948	1948	10
499	20250106	121600	674849542	1952	1952	1952	1946	1253
500	20250106	121500	672409372	1950	1950	1950	1950	42
501	20250106	121400	672327472	1950	1950	1950	1950	21
502	20250106	121300	672286522	1953	1953	1953	1953	1
503	20250106	121200	672284569	1946	1947	1953	1946	1183
504	20250106	121100	669978196	1946	1946	1946	1946	0
505	20250106	121000	669978196	1946	1946	1946	1946	0
506	20250106	120900	669978196	1946	1950	1953	1946	50
507	20250106	120800	669880714	1949	1949	1949	1949	60
508	20250106	120700	669763774	1946	1948	1953	1946	84
509	20250106	120600	669599788	1946	1946	1946	1946	0
510	20250106	120500	669599788	1946	1946	1946	1946	366
511	20250106	120400	668887552	1952	1952	1952	1952	71
512	20250106	120300	668748960	1952	1952	1952	1952	1000
513	20250106	120200	666796960	1952	1952	1952	1952	5
514	20250106	120100	666787200	1946	1952	1952	1946	2467
515	20250106	120000	661985758	1952	1952	1952	1952	11
516	20250106	115900	661964286	1953	1953	1953	1953	0
517	20250106	115800	661964286	1953	1953	1953	1953	0
518	20250106	115700	661964286	1953	1953	1953	1953	25
519	20250106	115600	661915461	1951	1951	1951	1951	0
520	20250106	115500	661915461	1951	1951	1951	1951	0
521	20250106	115400	661915461	1951	1951	1951	1951	0
522	20250106	115300	661915461	1951	1951	1951	1951	5
523	20250106	115200	661905706	1953	1948	1953	1947	1810
524	20250106	115100	658380510	1955	1955	1955	1955	10
525	20250106	115000	658360960	1948	1948	1948	1948	5
526	20250106	114900	658351220	1955	1955	1955	1955	100
527	20250106	114800	658155720	1956	1956	1956	1956	0
528	20250106	114700	658155720	1956	1956	1956	1956	1
529	20250106	114600	658153764	1948	1948	1948	1948	1
530	20250106	114500	658151816	1956	1956	1956	1956	0
531	20250106	114400	658151816	1956	1948	1956	1948	63
532	20250106	114300	658029076	1951	1951	1951	1951	200
533	20250106	114200	657638876	1956	1956	1956	1956	0
534	20250106	114100	657638876	1956	1956	1956	1956	39
535	20250106	114000	657562592	1956	1956	1956	1956	0
536	20250106	113900	657562592	1956	1956	1956	1956	5
537	20250106	113800	657552812	1956	1956	1956	1956	50
538	20250106	113700	657455012	1956	1956	1956	1956	10
539	20250106	113600	657435452	1956	1956	1956	1956	501
540	20250106	113500	656455496	1951	1955	1956	1951	2037
541	20250106	113400	652477159	1955	1949	1955	1949	338
542	20250106	113300	651817728	1946	1946	1946	1946	207
543	20250106	113200	651414906	1946	1946	1946	1946	10
544	20250106	113100	651395446	1946	1946	1946	1946	5
545	20250106	113000	651385716	1945	1945	1945	1944	7131
546	20250106	112900	637516972	1946	1946	1946	1945	1576
547	20250106	112800	634450082	1947	1947	1947	1947	1569
548	20250106	112700	631395239	1948	1948	1948	1948	805
549	20250106	112600	629827099	1950	1950	1950	1950	0
550	20250106	112500	629827099	1950	1949	1950	1948	842
551	20250106	112400	628186232	1949	1949	1949	1949	71
552	20250106	112300	628047853	1951	1951	1951	1951	12
553	20250106	112200	628024441	1951	1950	1951	1949	1143
554	20250106	112100	625796429	1950	1954	1954	1950	5503
555	20250106	112000	615058902	1955	1955	1955	1955	122
556	20250106	111900	614820392	1956	1956	1956	1956	0
557	20250106	111800	614820392	1956	1957	1957	1956	543
558	20250106	111700	613758264	1956	1958	1958	1956	325
559	20250106	111600	613121929	1958	1959	1959	1958	16
560	20250106	111500	613090595	1958	1958	1958	1958	1610
561	20250106	111400	609938215	1958	1957	1958	1957	1299
562	20250106	111300	607396000	1957	1955	1957	1955	1238
563	20250106	111200	604974539	1955	1955	1955	1955	527
564	20250106	111100	603944254	1956	1956	1956	1955	1996
565	20250106	111000	600040178	1956	1954	1956	1953	4049
566	20250106	110900	592127996	1954	1954	1954	1954	8
567	20250106	110800	592112364	1955	1955	1955	1955	0
568	20250106	110700	592112364	1955	1955	1955	1955	0
569	20250106	110600	592112364	1955	1955	1955	1955	1000
570	20250106	110500	590157364	1955	1955	1955	1955	0
571	20250106	110400	590157364	1955	1955	1955	1955	1012
572	20250106	110300	588178904	1955	1955	1955	1955	201
573	20250106	110200	587785949	1949	1955	1955	1949	1909
574	20250106	110100	584064246	1953	1953	1953	1953	14
575	20250106	110000	584036904	1956	1953	1956	1953	701
576	20250106	105900	582666318	1954	1956	1956	1954	582
577	20250106	105800	581529036	1956	1959	1959	1956	4509
578	20250106	105700	572707162	1959	1960	1960	1959	212
579	20250106	105600	572291847	1960	1957	1960	1957	3318
580	20250106	105500	565796783	1954	1957	1957	1954	625
581	20250106	105400	564573990	1955	1957	1957	1955	8
582	20250106	105300	564558346	1958	1958	1958	1956	406
583	20250106	105200	563763404	1952	1950	1958	1950	2436
584	20250106	105100	559010346	1950	1955	1955	1950	3627
585	20250106	105000	551930198	1958	1958	1958	1958	19
586	20250106	104900	551892996	1959	1954	1959	1954	112
587	20250106	104800	551674128	1954	1959	1959	1954	3544
588	20250106	104700	544748937	1960	1960	1960	1960	400
589	20250106	104600	543964937	1962	1962	1962	1962	471
590	20250106	104500	543040835	1962	1964	1965	1962	1532
591	20250106	104400	540034329	1964	1959	1964	1946	4824
592	20250106	104300	530582383	1964	1962	1964	1960	6230
593	20250106	104200	518359767	1962	1962	1962	1959	4845
594	20250106	104100	508854328	1962	1948	1962	1948	13297
595	20250106	104000	482846575	1948	1945	1948	1945	956
596	20250106	103900	480984917	1944	1944	1944	1944	602
597	20250106	103800	479814629	1944	1944	1944	1943	2475
598	20250106	103700	475003230	1944	1949	1949	1943	2883
599	20250106	103600	469393968	1949	1949	1949	1949	478
600	20250106	103500	468462346	1949	1950	1950	1949	67
601	20250106	103400	468331752	1950	1950	1950	1950	322
602	20250106	103300	467703852	1951	1952	1952	1951	191
603	20250106	103200	467331209	1952	1951	1952	1951	1624
604	20250106	103100	464162685	1951	1950	1951	1950	206
605	20250106	103000	463760783	1950	1949	1950	1949	2921
606	20250106	102900	458064840	1948	1950	1950	1948	610
607	20250106	102800	456875860	1950	1951	1951	1948	579
608	20250106	102700	455747369	1951	1948	1951	1948	325
609	20250106	102600	455114266	1948	1943	1948	1943	1844
610	20250106	102500	451530861	1944	1944	1944	1944	110
611	20250106	102400	451317021	1947	1947	1947	1947	30
612	20250106	102300	451258611	1948	1948	1948	1948	50
613	20250106	102200	451161211	1949	1949	1949	1949	5
614	20250106	102100	451151466	1951	1950	1951	1950	800
615	20250106	102000	449591465	1952	1952	1952	1952	0
616	20250106	101900	449591465	1952	1947	1952	1941	202
617	20250106	101800	449197722	1941	1941	1941	1941	0
618	20250106	101700	449197722	1941	1942	1942	1941	1003
619	20250106	101600	447249899	1953	1954	1954	1953	2
620	20250106	101500	447245992	1955	1955	1955	1955	1
621	20250106	101400	447244037	1941	1940	1955	1940	2000
622	20250106	101300	443363722	1955	1957	1957	1940	10322
623	20250106	101200	423332002	1957	1954	1958	1954	720
624	20250106	101100	421923389	1943	1954	1955	1941	1217
625	20250106	101000	419556522	1954	1954	1954	1953	685
626	20250106	100900	418218034	1953	1948	1953	1948	4370
627	20250106	100800	409696410	1948	1945	1948	1945	502
628	20250106	100700	408720017	1945	1945	1945	1945	11
629	20250106	100600	408698622	1945	1945	1945	1945	0
630	20250106	100500	408698622	1945	1945	1945	1945	3080
631	20250106	100400	402708022	1945	1944	1945	1940	9966
632	20250106	100300	383339060	1940	1944	1944	1940	1517
633	20250106	100200	380390016	1942	1937	1945	1937	1480
634	20250106	100100	377518075	1936	1936	1936	1933	2618
635	20250106	100000	372449927	1935	1935	1935	1935	9673
636	20250106	095900	353732672	1935	1935	1935	1927	2211
637	20250106	095800	349455195	1935	1935	1935	1935	0
638	20250106	095700	349455195	1935	1935	1935	1935	1
639	20250106	095600	349453260	1936	1936	1936	1936	0
640	20250106	095500	349453260	1936	1935	1936	1935	501
641	20250106	095400	348483824	1936	1926	1936	1926	82
642	20250106	095300	348325582	1936	1933	1936	1933	13
643	20250106	095200	348300444	1937	1937	1937	1937	1
644	20250106	095100	348298507	1937	1926	1937	1926	51
645	20250106	095000	348200270	1932	1937	1937	1932	2275
646	20250106	094900	343801503	1934	1934	1937	1933	4364
647	20250106	094800	335361427	1934	1934	1934	1933	1274
648	20250106	094700	332897667	1934	1929	1934	1929	5940
649	20250106	094600	321433083	1922	1924	1928	1921	2000
650	20250106	094500	317586779	1920	1924	1924	1918	8565
651	20250106	094400	301145636	1924	1919	1924	1919	226
652	20250106	094300	300711882	1919	1921	1921	1919	7276
653	20250106	094200	286740874	1922	1924	1928	1922	1253
654	20250106	094100	284332324	1924	1924	1924	1924	455
655	20250106	094000	283456904	1924	1924	1924	1923	1981
656	20250106	093900	279647306	1923	1923	1923	1923	28
657	20250106	093800	279593462	1929	1923	1929	1923	750
658	20250106	093700	278146952	1923	1924	1924	1923	730
659	20250106	093600	276742992	1924	1924	1924	1924	0
660	20250106	093500	276742992	1924	1924	1924	1924	3
661	20250106	093400	276737220	1924	1924	1924	1924	300
662	20250106	093300	276160020	1924	1928	1928	1924	4644
663	20250106	093200	267221948	1930	1931	1931	1930	325
664	20250106	093100	266594687	1931	1931	1931	1931	10
665	20250106	093000	266575377	1926	1930	1930	1926	21
666	20250106	092900	266534891	1930	1927	1930	1927	720
667	20250106	092800	265147211	1930	1933	1933	1930	170
668	20250106	092700	264818778	1934	1934	1934	1934	0
669	20250106	092600	264818778	1934	1932	1934	1932	11
670	20250106	092500	264797506	1934	1921	1934	1921	640
671	20250106	092400	263564613	1921	1921	1921	1920	3187
672	20250106	092300	257444288	1921	1929	1929	1921	4348
673	20250106	092200	249081136	1929	1932	1932	1929	4719
674	20250106	092100	239972777	1933	1940	1940	1932	1632
675	20250106	092000	236818336	1940	1947	1947	1935	6981
676	20250106	091900	223292333	1947	1947	1947	1947	3983
677	20250106	091800	215537432	1947	1947	1959	1946	8335
678	20250106	091700	199303009	1948	1938	1948	1936	5536
679	20250106	091600	188571164	1938	1945	1948	1938	3274
680	20250106	091500	182223112	1945	1934	1945	1933	6918
681	20250106	091400	168822390	1935	1929	1935	1929	3289
682	20250106	091300	162467776	1929	1923	1929	1923	58
683	20250106	091200	162356212	1923	1926	1931	1923	17338
684	20250106	091100	129008077	1928	1928	1928	1928	1886
685	20250106	091000	125371869	1928	1929	1929	1928	1350
686	20250106	090900	122768571	1928	1933	1933	1920	1548
687	20250106	090800	119787296	1920	1934	1934	1920	642
688	20250106	090700	118554598	1920	1921	1921	1920	200
689	20250106	090600	118170588	1939	1929	1939	1915	2666
690	20250106	090500	113044718	1927	1940	1940	1927	4272
691	20250106	090400	104803969	1940	1941	1941	1935	697
692	20250106	090300	103454489	1941	1934	1941	1928	10291
693	20250106	090200	83523191	1949	1945	1949	1934	27420
694	20250106	090100	30170231	1945	1949	1949	1938	3551
695	20250106	090000	23281103	1948	1935	1950	1935	12005