KissMeData/033230/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191600	535019950	1921	1921	1921	1921	11062
3	20250121	191500	535019950	1921	1921	1921	1921	0
4	20250121	191400	535019950	1921	1921	1921	1921	0
5	20250121	191300	535019950	1921	1921	1921	1921	0
6	20250121	191200	535019950	1921	1921	1921	1921	0
7	20250121	191100	535019950	1921	1921	1921	1921	0
8	20250121	191000	535019950	1921	1921	1921	1921	0
9	20250121	190900	535019950	1921	1921	1921	1921	0
10	20250121	190800	535019950	1921	1921	1921	1921	0
11	20250121	190700	535019950	1921	1921	1921	1921	0
12	20250121	190600	535019950	1921	1921	1921	1921	0
13	20250121	190500	535019950	1921	1921	1921	1921	0
14	20250121	190400	535019950	1921	1921	1921	1921	0
15	20250121	190300	535019950	1921	1921	1921	1921	0
16	20250121	190200	535019950	1921	1921	1921	1921	0
17	20250121	190100	535019950	1921	1921	1921	1921	0
18	20250121	190000	535019950	1921	1921	1921	1921	0
19	20250121	185900	535019950	1921	1921	1921	1921	0
20	20250121	185800	535019950	1921	1921	1921	1921	0
21	20250121	185700	535019950	1921	1921	1921	1921	0
22	20250121	185600	535019950	1921	1921	1921	1921	0
23	20250121	185500	535019950	1921	1921	1921	1921	0
24	20250121	185400	535019950	1921	1921	1921	1921	0
25	20250121	185300	535019950	1921	1921	1921	1921	0
26	20250121	185200	535019950	1921	1921	1921	1921	0
27	20250121	185100	535019950	1921	1921	1921	1921	0
28	20250121	185000	535019950	1921	1921	1921	1921	0
29	20250121	184900	535019950	1921	1921	1921	1921	0
30	20250121	184800	535019950	1921	1921	1921	1921	0
31	20250121	184700	535019950	1921	1921	1921	1921	0
32	20250121	184600	535019950	1921	1921	1921	1921	11062
33	20250121	184500	535019950	1921	1921	1921	1921	0
34	20250121	184400	535019950	1921	1921	1921	1921	0
35	20250121	184300	535019950	1921	1921	1921	1921	0
36	20250121	184200	535019950	1921	1921	1921	1921	0
37	20250121	184100	535019950	1921	1921	1921	1921	0
38	20250121	184000	535019950	1921	1921	1921	1921	0
39	20250121	183900	535019950	1921	1921	1921	1921	0
40	20250121	183800	535019950	1921	1921	1921	1921	0
41	20250121	183700	535019950	1921	1921	1921	1921	0
42	20250121	183600	535019950	1921	1921	1921	1921	0
43	20250121	183500	535019950	1921	1921	1921	1921	0
44	20250121	183400	535019950	1921	1921	1921	1921	0
45	20250121	183300	535019950	1921	1921	1921	1921	0
46	20250121	183200	535019950	1921	1921	1921	1921	0
47	20250121	183100	535019950	1921	1921	1921	1921	0
48	20250121	183000	535019950	1921	1921	1921	1921	0
49	20250121	182900	535019950	1921	1921	1921	1921	0
50	20250121	182800	535019950	1921	1921	1921	1921	0
51	20250121	182700	535019950	1921	1921	1921	1921	0
52	20250121	182600	535019950	1921	1921	1921	1921	0
53	20250121	182500	535019950	1921	1921	1921	1921	0
54	20250121	182400	535019950	1921	1921	1921	1921	0
55	20250121	182300	535019950	1921	1921	1921	1921	0
56	20250121	182200	535019950	1921	1921	1921	1921	0
57	20250121	182100	535019950	1921	1921	1921	1921	0
58	20250121	182000	535019950	1921	1921	1921	1921	0
59	20250121	181900	535019950	1921	1921	1921	1921	0
60	20250121	181800	535019950	1921	1921	1921	1921	0
61	20250121	181700	535019950	1921	1921	1921	1921	0
62	20250121	181600	535019950	1921	1921	1921	1921	11062
63	20250121	181500	535019950	1921	1921	1921	1921	0
64	20250121	181400	535019950	1921	1921	1921	1921	0
65	20250121	181300	535019950	1921	1921	1921	1921	0
66	20250121	181200	535019950	1921	1921	1921	1921	0
67	20250121	181100	535019950	1921	1921	1921	1921	0
68	20250121	181000	535019950	1921	1921	1921	1921	0
69	20250121	180900	535019950	1921	1921	1921	1921	0
70	20250121	180800	535019950	1921	1921	1921	1921	0
71	20250121	180700	535019950	1921	1921	1921	1921	0
72	20250121	180600	535019950	1921	1921	1921	1921	0
73	20250121	180500	535019950	1921	1921	1921	1921	0
74	20250121	180400	535019950	1921	1921	1921	1921	0
75	20250121	180300	535019950	1921	1921	1921	1921	0
76	20250121	180200	535019950	1921	1921	1921	1921	0
77	20250121	180100	535019950	1921	1921	1921	1921	0
78	20250121	180000	535019950	1921	1921	1921	1921	0
79	20250121	175900	535019950	1921	1921	1921	1921	0
80	20250121	175800	535019950	1921	1921	1921	1921	0
81	20250121	175700	535019950	1921	1921	1921	1921	0
82	20250121	175600	535019950	1921	1921	1921	1921	0
83	20250121	175500	535019950	1921	1921	1921	1921	0
84	20250121	175400	535019950	1921	1921	1921	1921	0
85	20250121	175300	535019950	1921	1921	1921	1921	0
86	20250121	175200	535019950	1921	1921	1921	1921	0
87	20250121	175100	535019950	1921	1921	1921	1921	0
88	20250121	175000	535019950	1921	1921	1921	1921	0
89	20250121	174900	535019950	1921	1921	1921	1921	0
90	20250121	174800	535019950	1921	1921	1921	1921	0
91	20250121	174700	535019950	1921	1921	1921	1921	0
92	20250121	174600	535019950	1921	1921	1921	1921	11062
93	20250121	174500	535019950	1921	1921	1921	1921	0
94	20250121	174400	535019950	1921	1921	1921	1921	0
95	20250121	174300	535019950	1921	1921	1921	1921	0
96	20250121	174200	535019950	1921	1921	1921	1921	0
97	20250121	174100	535019950	1921	1921	1921	1921	0
98	20250121	174000	535019950	1921	1921	1921	1921	0
99	20250121	173900	535019950	1921	1921	1921	1921	0
100	20250121	173800	535019950	1921	1921	1921	1921	0
101	20250121	173700	535019950	1921	1921	1921	1921	0
102	20250121	173600	535019950	1921	1921	1921	1921	0
103	20250121	173500	535019950	1921	1921	1921	1921	0
104	20250121	173400	535019950	1921	1921	1921	1921	0
105	20250121	173300	535019950	1921	1921	1921	1921	0
106	20250121	173200	535019950	1921	1921	1921	1921	0
107	20250121	173100	535019950	1921	1921	1921	1921	0
108	20250121	173000	535019950	1921	1921	1921	1921	0
109	20250121	172900	535019950	1921	1921	1921	1921	0
110	20250121	172800	535019950	1921	1921	1921	1921	0
111	20250121	172700	535019950	1921	1921	1921	1921	0
112	20250121	172600	535019950	1921	1921	1921	1921	0
113	20250121	172500	535019950	1921	1921	1921	1921	0
114	20250121	172400	535019950	1921	1921	1921	1921	0
115	20250121	172300	535019950	1921	1921	1921	1921	0
116	20250121	172200	535019950	1921	1921	1921	1921	0
117	20250121	172100	535019950	1921	1921	1921	1921	0
118	20250121	172000	535019950	1921	1921	1921	1921	0
119	20250121	171900	535019950	1921	1921	1921	1921	0
120	20250121	171800	535019950	1921	1921	1921	1921	0
121	20250121	171700	535019950	1921	1921	1921	1921	0
122	20250121	171600	535019950	1921	1921	1921	1921	11062
123	20250121	171500	535019950	1921	1921	1921	1921	0
124	20250121	171400	535019950	1921	1921	1921	1921	0
125	20250121	171300	535019950	1921	1921	1921	1921	0
126	20250121	171200	535019950	1921	1921	1921	1921	0
127	20250121	171100	535019950	1921	1921	1921	1921	0
128	20250121	171000	535019950	1921	1921	1921	1921	0
129	20250121	170900	535019950	1921	1921	1921	1921	0
130	20250121	170800	535019950	1921	1921	1921	1921	0
131	20250121	170700	535019950	1921	1921	1921	1921	0
132	20250121	170600	535019950	1921	1921	1921	1921	0
133	20250121	170500	535019950	1921	1921	1921	1921	0
134	20250121	170400	535019950	1921	1921	1921	1921	0
135	20250121	170300	535019950	1921	1921	1921	1921	0
136	20250121	170200	535019950	1921	1921	1921	1921	0
137	20250121	170100	535019950	1921	1921	1921	1921	0
138	20250121	170000	535019950	1921	1921	1921	1921	0
139	20250121	165900	535019950	1921	1921	1921	1921	0
140	20250121	165800	535019950	1921	1921	1921	1921	0
141	20250121	165700	535019950	1921	1921	1921	1921	0
142	20250121	165600	535019950	1921	1921	1921	1921	0
143	20250121	165500	535019950	1921	1921	1921	1921	0
144	20250121	165400	535019950	1921	1921	1921	1921	0
145	20250121	165300	535019950	1921	1921	1921	1921	0
146	20250121	165200	535019950	1921	1921	1921	1921	0
147	20250121	165100	535019950	1921	1921	1921	1921	0
148	20250121	165000	535019950	1921	1921	1921	1921	0
149	20250121	164900	535019950	1921	1921	1921	1921	0
150	20250121	164800	535019950	1921	1921	1921	1921	0
151	20250121	164700	535019950	1921	1921	1921	1921	0
152	20250121	164600	535019950	1921	1921	1921	1921	11062
153	20250121	164500	535019950	1921	1921	1921	1921	0
154	20250121	164400	535019950	1921	1921	1921	1921	0
155	20250121	164300	535019950	1921	1921	1921	1921	0
156	20250121	164200	535019950	1921	1921	1921	1921	0
157	20250121	164100	535019950	1921	1921	1921	1921	0
158	20250121	164000	535019950	1921	1921	1921	1921	0
159	20250121	163900	535019950	1921	1921	1921	1921	0
160	20250121	163800	535019950	1921	1921	1921	1921	0
161	20250121	163700	535019950	1921	1921	1921	1921	0
162	20250121	163600	535019950	1921	1921	1921	1921	0
163	20250121	163500	535019950	1921	1921	1921	1921	0
164	20250121	163400	535019950	1921	1921	1921	1921	0
165	20250121	163300	535019950	1921	1921	1921	1921	0
166	20250121	163200	535019950	1921	1921	1921	1921	0
167	20250121	163100	535019950	1921	1921	1921	1921	0
168	20250121	163000	535019950	1921	1921	1921	1921	0
169	20250121	162900	535019950	1921	1921	1921	1921	0
170	20250121	162800	535019950	1921	1921	1921	1921	0
171	20250121	162700	535019950	1921	1921	1921	1921	0
172	20250121	162600	535019950	1921	1921	1921	1921	0
173	20250121	162500	535019950	1921	1921	1921	1921	0
174	20250121	162400	535019950	1921	1921	1921	1921	0
175	20250121	162300	535019950	1921	1921	1921	1921	0
176	20250121	162200	535019950	1921	1921	1921	1921	0
177	20250121	162100	535019950	1921	1921	1921	1921	0
178	20250121	162000	535019950	1921	1921	1921	1921	0
179	20250121	161900	535019950	1921	1921	1921	1921	0
180	20250121	161800	535019950	1921	1921	1921	1921	0
181	20250121	161700	535019950	1921	1921	1921	1921	0
182	20250121	161600	535019950	1921	1921	1921	1921	11062
183	20250121	161500	535019950	1921	1921	1921	1921	0
184	20250121	161400	535019950	1921	1921	1921	1921	0
185	20250121	161300	535019950	1921	1921	1921	1921	0
186	20250121	161200	535019950	1921	1921	1921	1921	0
187	20250121	161100	535019950	1921	1921	1921	1921	0
188	20250121	161000	535019950	1921	1921	1921	1921	0
189	20250121	160900	535019950	1921	1921	1921	1921	0
190	20250121	160800	535019950	1921	1921	1921	1921	0
191	20250121	160700	535019950	1921	1921	1921	1921	0
192	20250121	160600	535019950	1921	1921	1921	1921	0
193	20250121	160500	535019950	1921	1921	1921	1921	0
194	20250121	160400	535019950	1921	1921	1921	1921	0
195	20250121	160300	535019950	1921	1921	1921	1921	0
196	20250121	160200	535019950	1921	1921	1921	1921	0
197	20250121	160100	535019950	1921	1921	1921	1921	0
198	20250121	160000	535019950	1921	1921	1921	1921	0
199	20250121	155900	535019950	1921	1921	1921	1921	0
200	20250121	155800	535019950	1921	1921	1921	1921	0
201	20250121	155700	535019950	1921	1921	1921	1921	0
202	20250121	155600	535019950	1921	1921	1921	1921	0
203	20250121	155500	535019950	1921	1921	1921	1921	0
204	20250121	155400	535019950	1921	1921	1921	1921	0
205	20250121	155300	535019950	1921	1921	1921	1921	0
206	20250121	155200	535019950	1921	1921	1921	1921	0
207	20250121	155100	535019950	1921	1921	1921	1921	0
208	20250121	155000	535019950	1921	1921	1921	1921	0
209	20250121	154900	535019950	1921	1921	1921	1921	0
210	20250121	154800	535019950	1921	1921	1921	1921	0
211	20250121	154700	535019950	1921	1921	1921	1921	0
212	20250121	154600	535019950	1921	1921	1921	1921	11062
213	20250121	154500	535019950	1921	1921	1921	1921	0
214	20250121	154400	535019950	1921	1921	1921	1921	0
215	20250121	154300	535019950	1921	1921	1921	1921	0
216	20250121	154200	535019950	1921	1921	1921	1921	0
217	20250121	154100	535019950	1921	1921	1921	1921	0
218	20250121	154000	535019950	1921	1921	1921	1921	0
219	20250121	153900	535019950	1921	1921	1921	1921	0
220	20250121	153800	535019950	1921	1921	1921	1921	0
221	20250121	153700	535019950	1921	1921	1921	1921	0
222	20250121	153600	535019950	1921	1921	1921	1921	0
223	20250121	153500	535019950	1921	1921	1921	1921	0
224	20250121	153400	535019950	1921	1921	1921	1921	0
225	20250121	153300	535019950	1921	1921	1921	1921	0
226	20250121	153200	535019950	1921	1921	1921	1921	0
227	20250121	153100	535019950	1921	1921	1921	1921	0
228	20250121	153000	535019950	1921	1921	1921	1921	11062
229	20250121	152900	513769848	1922	1922	1922	1922	0
230	20250121	152800	513769848	1922	1922	1922	1922	0
231	20250121	152700	513769848	1922	1922	1922	1922	0
232	20250121	152600	513769848	1922	1922	1922	1922	0
233	20250121	152500	513769848	1922	1922	1922	1922	0
234	20250121	152400	513769848	1922	1922	1922	1922	0
235	20250121	152300	513769848	1922	1922	1922	1922	0
236	20250121	152200	513769848	1922	1922	1922	1922	0
237	20250121	152100	513769848	1922	1922	1922	1922	0
238	20250121	152000	513769848	1922	1922	1922	1922	0
239	20250121	151900	513769848	1922	1924	1924	1922	868
240	20250121	151800	512100790	1924	1923	1924	1923	1647
241	20250121	151700	508932979	1924	1924	1924	1924	207
242	20250121	151600	508534711	1925	1925	1925	1925	0
243	20250121	151500	508534711	1925	1920	1925	1920	2250
244	20250121	151400	504206840	1920	1920	1920	1920	0
245	20250121	151300	504206840	1920	1922	1923	1920	1848
246	20250121	151200	500653732	1922	1921	1922	1921	672
247	20250121	151100	499362476	1921	1921	1921	1921	1
248	20250121	151000	499360555	1920	1920	1920	1920	0
249	20250121	150900	499360555	1920	1920	1920	1920	22
250	20250121	150800	499318315	1921	1921	1921	1921	200
251	20250121	150700	498934115	1921	1921	1921	1921	501
252	20250121	150600	497971694	1921	1921	1921	1921	0
253	20250121	150500	497971694	1921	1921	1921	1921	0
254	20250121	150400	497971694	1921	1918	1921	1918	2374
255	20250121	150300	493418062	1918	1918	1918	1918	1290
256	20250121	150200	490943842	1918	1919	1919	1918	781
257	20250121	150100	489445487	1920	1920	1920	1920	0
258	20250121	150000	489445487	1920	1920	1920	1920	1
259	20250121	145900	489443567	1918	1918	1918	1918	0
260	20250121	145800	489443567	1918	1918	1918	1918	0
261	20250121	145700	489443567	1918	1918	1918	1918	0
262	20250121	145600	489443567	1918	1919	1919	1918	1761
263	20250121	145500	486064742	1919	1920	1920	1919	556
264	20250121	145400	484997678	1919	1920	1920	1919	1001
265	20250121	145300	483076392	1922	1922	1922	1922	300
266	20250121	145200	482499792	1922	1922	1922	1922	0
267	20250121	145100	482499792	1922	1922	1922	1922	25
268	20250121	145000	482451742	1922	1922	1922	1922	0
269	20250121	144900	482451742	1922	1920	1922	1920	13
270	20250121	144800	482426772	1922	1922	1922	1922	0
271	20250121	144700	482426772	1922	1922	1922	1922	0
272	20250121	144600	482426772	1922	1922	1922	1922	10
273	20250121	144500	482407552	1923	1923	1923	1923	0
274	20250121	144400	482407552	1923	1921	1923	1921	278
275	20250121	144300	481872961	1920	1920	1920	1920	1
276	20250121	144200	481871041	1919	1919	1919	1919	1
277	20250121	144100	481869122	1923	1923	1923	1923	0
278	20250121	144000	481869122	1923	1922	1923	1922	380
279	20250121	143900	481138385	1919	1919	1919	1919	0
280	20250121	143800	481138385	1919	1919	1919	1919	0
281	20250121	143700	481138385	1919	1919	1919	1919	0
282	20250121	143600	481138385	1919	1919	1919	1919	0
283	20250121	143500	481138385	1919	1919	1919	1919	0
284	20250121	143400	481138385	1919	1922	1922	1919	702
285	20250121	143300	479791232	1922	1922	1922	1922	0
286	20250121	143200	479791232	1922	1922	1922	1922	0
287	20250121	143100	479791232	1922	1921	1922	1921	210
288	20250121	143000	479387613	1919	1919	1919	1919	193
289	20250121	142900	479017246	1919	1919	1919	1919	0
290	20250121	142800	479017246	1919	1919	1919	1919	102
291	20250121	142700	478821508	1924	1923	1924	1923	160
292	20250121	142600	478513827	1923	1920	1923	1920	5036
293	20250121	142500	468844704	1920	1920	1920	1920	45
294	20250121	142400	468758304	1921	1924	1924	1921	1050
295	20250121	142300	466738542	1924	1924	1924	1924	2
296	20250121	142200	466734694	1924	1924	1924	1924	0
297	20250121	142100	466734694	1924	1924	1924	1924	1
298	20250121	142000	466732770	1920	1924	1924	1920	916
299	20250121	141900	464972786	1924	1924	1924	1924	0
300	20250121	141800	464972786	1924	1922	1924	1922	359
301	20250121	141700	464282080	1924	1924	1924	1924	1
302	20250121	141600	464280156	1924	1924	1924	1924	25
303	20250121	141500	464232056	1924	1921	1924	1920	421
304	20250121	141400	463423413	1924	1924	1924	1924	1
305	20250121	141300	463421489	1923	1923	1923	1923	1318
306	20250121	141200	460886975	1921	1922	1922	1921	660
307	20250121	141100	459618756	1924	1924	1924	1924	1
308	20250121	141000	459616832	1923	1923	1923	1923	163
309	20250121	140900	459303383	1923	1923	1923	1923	0
310	20250121	140800	459303383	1923	1923	1923	1923	0
311	20250121	140700	459303383	1923	1923	1923	1923	0
312	20250121	140600	459303383	1923	1923	1923	1923	0
313	20250121	140500	459303383	1923	1923	1923	1923	0
314	20250121	140400	459303383	1923	1923	1923	1923	0
315	20250121	140300	459303383	1923	1923	1923	1923	0
316	20250121	140200	459303383	1923	1923	1923	1923	0
317	20250121	140100	459303383	1923	1923	1923	1923	50
318	20250121	140000	459207233	1923	1923	1923	1923	0
319	20250121	135900	459207233	1923	1921	1923	1921	80
320	20250121	135800	459053530	1922	1919	1922	1919	552
321	20250121	135700	457994239	1922	1919	1922	1919	7
322	20250121	135600	457980803	1919	1919	1919	1919	330
323	20250121	135500	457347533	1922	1922	1922	1922	441
324	20250121	135400	456499931	1922	1922	1922	1922	0
325	20250121	135300	456499931	1922	1922	1922	1922	0
326	20250121	135200	456499931	1922	1922	1922	1922	0
327	20250121	135100	456499931	1922	1922	1922	1922	0
328	20250121	135000	456499931	1922	1922	1922	1922	0
329	20250121	134900	456499931	1922	1922	1922	1922	26
330	20250121	134800	456449959	1922	1922	1922	1922	100
331	20250121	134700	456257759	1922	1922	1922	1922	1
332	20250121	134600	456255837	1923	1923	1923	1923	0
333	20250121	134500	456255837	1923	1923	1923	1923	0
334	20250121	134400	456255837	1923	1919	1923	1917	4003
335	20250121	134300	448579588	1919	1919	1919	1919	0
336	20250121	134200	448579588	1919	1923	1923	1919	2005
337	20250121	134100	444730801	1925	1925	1925	1925	0
338	20250121	134000	444730801	1925	1925	1925	1925	255
339	20250121	133900	444239926	1925	1924	1925	1920	2351
340	20250121	133800	439723102	1925	1925	1925	1925	0
341	20250121	133700	439723102	1925	1925	1925	1925	1
342	20250121	133600	439721177	1925	1925	1925	1925	0
343	20250121	133500	439721177	1925	1925	1925	1925	0
344	20250121	133400	439721177	1925	1925	1925	1925	0
345	20250121	133300	439721177	1925	1925	1925	1925	0
346	20250121	133200	439721177	1925	1925	1925	1925	0
347	20250121	133100	439721177	1925	1927	1927	1925	356
348	20250121	133000	439035871	1925	1925	1925	1925	8
349	20250121	132900	439020471	1927	1927	1927	1927	1
350	20250121	132800	439018544	1925	1925	1925	1925	144
351	20250121	132700	438741344	1925	1926	1926	1925	315
352	20250121	132600	438134665	1928	1928	1928	1928	0
353	20250121	132500	438134665	1928	1928	1928	1928	0
354	20250121	132400	438134665	1928	1928	1928	1928	1
355	20250121	132300	438132737	1928	1926	1928	1926	37
356	20250121	132200	438061473	1926	1928	1928	1926	5
357	20250121	132100	438051841	1927	1927	1927	1927	1813
358	20250121	132000	434558190	1928	1928	1928	1928	0
359	20250121	131900	434558190	1928	1928	1928	1928	10
360	20250121	131800	434538910	1927	1927	1927	1927	0
361	20250121	131700	434538910	1927	1927	1927	1927	60
362	20250121	131600	434423290	1927	1927	1927	1927	200
363	20250121	131500	434037890	1928	1928	1928	1928	0
364	20250121	131400	434037890	1928	1927	1928	1927	109
365	20250121	131300	433827846	1928	1928	1928	1928	0
366	20250121	131200	433827846	1928	1928	1928	1928	10
367	20250121	131100	433808566	1928	1928	1928	1928	225
368	20250121	131000	433374766	1928	1928	1928	1928	7
369	20250121	130900	433361270	1930	1930	1930	1930	0
370	20250121	130800	433361270	1930	1930	1930	1930	1
371	20250121	130700	433359340	1927	1927	1927	1927	10
372	20250121	130600	433340070	1930	1928	1930	1928	303
373	20250121	130500	432755882	1929	1929	1929	1929	155
374	20250121	130400	432456887	1930	1928	1930	1928	125
375	20250121	130300	432215681	1929	1929	1929	1929	0
376	20250121	130200	432215681	1929	1929	1930	1929	159
377	20250121	130100	431908814	1930	1929	1930	1928	3900
378	20250121	130000	424383400	1929	1929	1929	1929	0
379	20250121	125900	424383400	1929	1929	1929	1927	14
380	20250121	125800	424356404	1929	1929	1929	1928	120
381	20250121	125700	424125038	1930	1928	1930	1928	780
382	20250121	125600	422621194	1930	1928	1930	1928	518
383	20250121	125500	421621461	1930	1925	1930	1925	7300
384	20250121	125400	407540689	1925	1925	1925	1925	0
385	20250121	125300	407540689	1925	1924	1926	1920	6
386	20250121	125200	407529145	1927	1927	1927	1927	0
387	20250121	125100	407529145	1927	1924	1927	1924	6
388	20250121	125000	407517590	1920	1926	1927	1920	9
389	20250121	124900	407500268	1927	1927	1927	1927	13
390	20250121	124800	407475217	1927	1923	1927	1919	931
391	20250121	124700	405687445	1927	1927	1927	1927	1
392	20250121	124600	405685518	1927	1926	1927	1925	18
393	20250121	124500	405650849	1927	1927	1927	1927	0
394	20250121	124400	405650849	1927	1926	1927	1920	102
395	20250121	124300	405454425	1927	1924	1927	1924	30
396	20250121	124200	405396648	1920	1920	1920	1920	1
397	20250121	124100	405394728	1926	1925	1926	1925	7
398	20250121	124000	405381247	1920	1927	1927	1920	3
399	20250121	123900	405375473	1919	1919	1926	1919	5636
400	20250121	123800	394557644	1926	1925	1926	1925	60
401	20250121	123700	394442134	1926	1926	1926	1926	0
402	20250121	123600	394442134	1926	1926	1926	1926	0
403	20250121	123500	394442134	1926	1926	1926	1926	0
404	20250121	123400	394442134	1926	1926	1926	1926	10
405	20250121	123300	394422874	1918	1918	1918	1918	0
406	20250121	123200	394422874	1918	1918	1918	1918	0
407	20250121	123100	394422874	1918	1920	1920	1918	500
408	20250121	123000	393463632	1926	1919	1926	1918	3008
409	20250121	122900	387691280	1919	1919	1919	1919	57
410	20250121	122800	387581897	1927	1927	1927	1927	0
411	20250121	122700	387581897	1927	1927	1927	1927	0
412	20250121	122600	387581897	1927	1927	1927	1927	0
413	20250121	122500	387581897	1927	1927	1927	1927	0
414	20250121	122400	387581897	1927	1926	1927	1926	220
415	20250121	122300	387157958	1926	1922	1926	1922	3598
416	20250121	122200	380233058	1922	1922	1922	1922	623
417	20250121	122100	379035652	1922	1922	1922	1922	10
418	20250121	122000	379016432	1922	1922	1922	1922	0
419	20250121	121900	379016432	1922	1915	1923	1915	52
420	20250121	121800	378916494	1915	1922	1922	1915	4479
421	20250121	121700	370334807	1923	1923	1923	1923	0
422	20250121	121600	370334807	1923	1923	1923	1923	1
423	20250121	121500	370332884	1923	1923	1923	1923	0
424	20250121	121400	370332884	1923	1923	1923	1923	0
425	20250121	121300	370332884	1923	1923	1923	1923	25
426	20250121	121200	370284809	1924	1924	1924	1924	0
427	20250121	121100	370284809	1924	1924	1924	1924	100
428	20250121	121000	370092409	1924	1920	1924	1920	482
429	20250121	120900	369166965	1924	1924	1924	1924	26
430	20250121	120800	369116941	1924	1924	1924	1924	1
431	20250121	120700	369115017	1925	1925	1925	1925	0
432	20250121	120600	369115017	1925	1925	1925	1925	0
433	20250121	120500	369115017	1925	1925	1925	1925	0
434	20250121	120400	369115017	1925	1921	1925	1921	1000
435	20250121	120300	367192440	1921	1921	1921	1921	239
436	20250121	120200	366733321	1921	1921	1921	1921	0
437	20250121	120100	366733321	1921	1921	1921	1921	79
438	20250121	120000	366581562	1921	1921	1921	1921	562
439	20250121	115900	365501960	1915	1915	1915	1915	0
440	20250121	115800	365501960	1915	1915	1915	1915	2000
441	20250121	115700	361671960	1914	1914	1914	1914	0
442	20250121	115600	361671960	1914	1915	1915	1914	126
443	20250121	115500	361430681	1915	1915	1915	1915	0
444	20250121	115400	361430681	1915	1915	1915	1915	500
445	20250121	115300	360473181	1916	1916	1916	1916	5784
446	20250121	115200	349391037	1916	1916	1916	1916	98
447	20250121	115100	349203269	1923	1923	1923	1923	0
448	20250121	115000	349203269	1923	1923	1923	1923	1
449	20250121	114900	349201346	1913	1913	1913	1913	0
450	20250121	114800	349201346	1913	1913	1913	1913	0
451	20250121	114700	349201346	1913	1913	1913	1913	2025
452	20250121	114600	345327521	1913	1922	1922	1913	520
453	20250121	114500	344332496	1922	1921	1922	1921	100
454	20250121	114400	344140308	1922	1922	1922	1922	0
455	20250121	114300	344140308	1922	1914	1922	1914	3
456	20250121	114200	344134558	1914	1914	1914	1914	0
457	20250121	114100	344134558	1914	1914	1914	1914	350
458	20250121	114000	343464658	1912	1912	1912	1912	0
459	20250121	113900	343464658	1912	1912	1912	1912	0
460	20250121	113800	343464658	1912	1912	1912	1912	30
461	20250121	113700	343407298	1911	1922	1923	1911	1851
462	20250121	113600	339860301	1922	1922	1923	1922	84
463	20250121	113500	339698841	1920	1919	1922	1919	8032
464	20250121	113400	324280728	1919	1913	1919	1913	1161
465	20250121	113300	322053830	1919	1918	1919	1918	4
466	20250121	113200	322046157	1918	1918	1918	1918	2
467	20250121	113100	322042321	1918	1918	1918	1918	12
468	20250121	113000	322019305	1918	1918	1918	1918	71
469	20250121	112900	321883127	1920	1920	1920	1920	0
470	20250121	112800	321883127	1920	1920	1920	1920	0
471	20250121	112700	321883127	1920	1913	1920	1912	18
472	20250121	112600	321848654	1911	1911	1911	1911	0
473	20250121	112500	321848654	1911	1911	1911	1911	0
474	20250121	112400	321848654	1911	1911	1911	1911	0
475	20250121	112300	321848654	1911	1918	1918	1911	184
476	20250121	112200	321496924	1917	1916	1917	1916	1002
477	20250121	112100	319577090	1911	1911	1915	1910	3756
478	20250121	112000	312389412	1912	1912	1912	1912	0
479	20250121	111900	312389412	1912	1912	1912	1912	99
480	20250121	111800	312200124	1912	1912	1912	1912	0
481	20250121	111700	312200124	1912	1912	1912	1912	150
482	20250121	111600	311913324	1912	1912	1912	1912	0
483	20250121	111500	311913324	1912	1912	1912	1912	60
484	20250121	111400	311798604	1912	1910	1912	1910	1758
485	20250121	111300	308440822	1910	1910	1910	1910	1493
486	20250121	111200	305589192	1910	1910	1910	1910	0
487	20250121	111100	305589192	1910	1910	1910	1910	565
488	20250121	111000	304510042	1912	1912	1912	1912	0
489	20250121	110900	304510042	1912	1908	1912	1908	1001
490	20250121	110800	302600130	1908	1910	1910	1908	2119
491	20250121	110700	298556250	1909	1914	1914	1909	120
492	20250121	110600	298327053	1914	1914	1914	1914	0
493	20250121	110500	298327053	1914	1914	1914	1914	10
494	20250121	110400	298307913	1914	1914	1914	1914	0
495	20250121	110300	298307913	1914	1914	1914	1914	200
496	20250121	110200	297925113	1914	1914	1914	1914	0
497	20250121	110100	297925113	1914	1914	1914	1914	0
498	20250121	110000	297925113	1914	1913	1914	1913	2345
499	20250121	105900	293437053	1914	1914	1914	1914	0
500	20250121	105800	293437053	1914	1914	1914	1914	0
501	20250121	105700	293437053	1914	1914	1914	1914	10
502	20250121	105600	293417913	1914	1914	1914	1914	0
503	20250121	105500	293417913	1914	1908	1914	1907	901
504	20250121	105400	291699433	1908	1908	1908	1908	50
505	20250121	105300	291604033	1915	1910	1915	1907	4003
506	20250121	105200	283965946	1915	1915	1915	1915	1
507	20250121	105100	283964031	1909	1909	1909	1909	0
508	20250121	105000	283964031	1909	1909	1909	1909	1
509	20250121	104900	283962122	1909	1910	1910	1909	200
510	20250121	104800	283580232	1909	1909	1909	1909	0
511	20250121	104700	283580232	1909	1915	1915	1909	12290
512	20250121	104600	260099092	1915	1915	1915	1915	0
513	20250121	104500	260099092	1915	1915	1915	1915	204
514	20250121	104400	259708432	1919	1919	1919	1919	0
515	20250121	104300	259708432	1919	1912	1919	1911	978
516	20250121	104200	257838508	1912	1912	1912	1912	0
517	20250121	104100	257838508	1912	1912	1912	1912	1096
518	20250121	104000	255742956	1912	1912	1912	1912	4
519	20250121	103900	255735308	1910	1910	1910	1910	21
520	20250121	103800	255695198	1910	1910	1910	1910	5823
521	20250121	103700	244573268	1911	1916	1918	1911	5617
522	20250121	103600	233831401	1918	1918	1918	1918	10
523	20250121	103500	233812221	1918	1918	1918	1918	0
524	20250121	103400	233812221	1918	1916	1918	1916	1596
525	20250121	103300	230752699	1912	1912	1912	1912	0
526	20250121	103200	230752699	1912	1912	1912	1911	248
527	20250121	103100	230278769	1912	1914	1914	1911	4177
528	20250121	103000	222294752	1917	1919	1919	1917	19
529	20250121	102900	222258297	1913	1914	1914	1913	364
530	20250121	102800	221561955	1922	1922	1922	1922	0
531	20250121	102700	221561955	1922	1922	1922	1922	0
532	20250121	102600	221561955	1922	1922	1922	1922	100
533	20250121	102500	221369755	1923	1923	1923	1923	1
534	20250121	102400	221367832	1913	1914	1914	1913	1658
535	20250121	102300	218196071	1913	1913	1913	1913	262
536	20250121	102200	217694865	1913	1913	1913	1913	0
537	20250121	102100	217694865	1913	1923	1923	1913	8199
538	20250121	102000	201985107	1923	1923	1923	1923	4
539	20250121	101900	201977415	1923	1922	1923	1922	2001
540	20250121	101800	198129573	1919	1919	1919	1919	4
541	20250121	101700	198121897	1919	1920	1920	1919	167
542	20250121	101600	197801421	1919	1919	1919	1919	20
543	20250121	101500	197763041	1923	1923	1923	1923	6
544	20250121	101400	197751503	1923	1923	1923	1923	0
545	20250121	101300	197751503	1923	1923	1923	1918	6083
546	20250121	101200	186054304	1923	1923	1923	1923	1
547	20250121	101100	186052381	1918	1919	1919	1918	848
548	20250121	101000	184425867	1918	1918	1918	1918	100
549	20250121	100900	184234067	1923	1923	1923	1923	0
550	20250121	100800	184234067	1923	1923	1923	1923	0
551	20250121	100700	184234067	1923	1923	1923	1923	141
552	20250121	100600	183962924	1917	1917	1917	1917	0
553	20250121	100500	183962924	1917	1917	1918	1917	3623
554	20250121	100400	177017493	1917	1924	1924	1917	312
555	20250121	100300	176419312	1916	1918	1918	1916	2379
556	20250121	100200	171857726	1918	1917	1918	1917	2255
557	20250121	100100	167534870	1917	1917	1917	1917	520
558	20250121	100000	166538030	1918	1920	1920	1918	4364
559	20250121	095900	158164749	1920	1921	1921	1920	1450
560	20250121	095800	155379301	1928	1928	1928	1928	50
561	20250121	095700	155282901	1928	1928	1928	1928	10
562	20250121	095600	155263621	1920	1920	1920	1920	10
563	20250121	095500	155244421	1920	1920	1920	1920	20
564	20250121	095400	155206021	1920	1920	1920	1920	158
565	20250121	095300	154902661	1920	1922	1922	1920	7095
566	20250121	095200	141274935	1922	1929	1929	1922	4492
567	20250121	095100	132639597	1924	1924	1924	1924	600
568	20250121	095000	131485197	1924	1929	1929	1924	664
569	20250121	094900	130206819	1929	1929	1929	1929	519
570	20250121	094800	129205668	1930	1926	1930	1924	13753
571	20250121	094700	102666080	1930	1930	1930	1930	158
572	20250121	094600	102361140	1930	1930	1930	1930	0
573	20250121	094500	102361140	1930	1929	1930	1929	1651
574	20250121	094400	99174948	1929	1929	1929	1925	64
575	20250121	094300	99051508	1929	1925	1929	1924	1501
576	20250121	094200	96163285	1925	1925	1925	1925	1410
577	20250121	094100	93449035	1925	1925	1925	1925	71
578	20250121	094000	93312360	1924	1927	1927	1924	3390
579	20250121	093900	86785305	1927	1927	1927	1927	600
580	20250121	093800	85629105	1928	1928	1928	1928	0
581	20250121	093700	85629105	1928	1928	1928	1928	0
582	20250121	093600	85629105	1928	1928	1928	1928	5583
583	20250121	093500	74865081	1928	1928	1928	1928	595
584	20250121	093400	73717921	1928	1934	1935	1928	3870
585	20250121	093300	66238394	1933	1931	1933	1928	406
586	20250121	093200	65455288	1931	1931	1931	1931	202
587	20250121	093100	65065226	1931	1933	1933	1931	10
588	20250121	093000	65045914	1931	1935	1935	1931	50
589	20250121	092900	64949200	1935	1935	1935	1935	0
590	20250121	092800	64949200	1935	1936	1936	1935	218
591	20250121	092700	64527352	1936	1936	1936	1936	774
592	20250121	092600	63028888	1936	1936	1936	1936	1040
593	20250121	092500	61015448	1935	1935	1935	1935	1232
594	20250121	092400	58631528	1935	1929	1935	1929	51
595	20250121	092300	58533143	1934	1934	1934	1934	92
596	20250121	092200	58355215	1934	1933	1934	1933	1193
597	20250121	092100	56048003	1934	1933	1934	1933	17
598	20250121	092000	56015127	1927	1927	1927	1927	349
599	20250121	091900	55342604	1927	1933	1933	1927	1110
600	20250121	091800	53201396	1933	1932	1933	1930	1076
601	20250121	091700	51123480	1933	1933	1933	1933	0
602	20250121	091600	51123480	1933	1933	1933	1933	1
603	20250121	091500	51121547	1927	1930	1930	1927	1999
604	20250121	091400	47269019	1934	1935	1935	1934	191
605	20250121	091300	46899589	1935	1935	1935	1935	41
606	20250121	091200	46820254	1935	1935	1935	1935	2222
607	20250121	091100	42520684	1935	1932	1935	1932	80
608	20250121	091000	42366121	1931	1931	1931	1931	85
609	20250121	090900	42201986	1929	1928	1929	1928	186
610	20250121	090800	41843320	1928	1931	1931	1928	489
611	20250121	090700	40900121	1931	1928	1931	1928	369
612	20250121	090600	40188686	1932	1919	1932	1919	1990
613	20250121	090500	36362007	1926	1926	1928	1918	4133
614	20250121	090400	28427784	1926	1925	1928	1916	3104
615	20250121	090300	22476267	1928	1930	1937	1920	1345
616	20250121	090200	19891608	1928	1930	1930	1928	379
617	20250121	090100	19160537	1930	1930	1939	1930	2597
618	20250121	090000	14128394	1938	1928	1938	1928	7328