KissMeData/180400/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203300	479091830	1950	1950	1950	1950	1251
3	20250116	203200	479091830	1950	1950	1950	1950	0
4	20250116	203100	479091830	1950	1950	1950	1950	0
5	20250116	203000	479091830	1950	1950	1950	1950	0
6	20250116	202900	479091830	1950	1950	1950	1950	0
7	20250116	202800	479091830	1950	1950	1950	1950	0
8	20250116	202700	479091830	1950	1950	1950	1950	0
9	20250116	202600	479091830	1950	1950	1950	1950	0
10	20250116	202500	479091830	1950	1950	1950	1950	0
11	20250116	202400	479091830	1950	1950	1950	1950	0
12	20250116	202300	479091830	1950	1950	1950	1950	0
13	20250116	202200	479091830	1950	1950	1950	1950	0
14	20250116	202100	479091830	1950	1950	1950	1950	0
15	20250116	202000	479091830	1950	1950	1950	1950	0
16	20250116	201900	479091830	1950	1950	1950	1950	0
17	20250116	201800	479091830	1950	1950	1950	1950	0
18	20250116	201700	479091830	1950	1950	1950	1950	0
19	20250116	201600	479091830	1950	1950	1950	1950	0
20	20250116	201500	479091830	1950	1950	1950	1950	0
21	20250116	201400	479091830	1950	1950	1950	1950	0
22	20250116	201300	479091830	1950	1950	1950	1950	0
23	20250116	201200	479091830	1950	1950	1950	1950	0
24	20250116	201100	479091830	1950	1950	1950	1950	0
25	20250116	201000	479091830	1950	1950	1950	1950	0
26	20250116	200900	479091830	1950	1950	1950	1950	0
27	20250116	200800	479091830	1950	1950	1950	1950	0
28	20250116	200700	479091830	1950	1950	1950	1950	0
29	20250116	200600	479091830	1950	1950	1950	1950	0
30	20250116	200500	479091830	1950	1950	1950	1950	0
31	20250116	200400	479091830	1950	1950	1950	1950	0
32	20250116	200300	479091830	1950	1950	1950	1950	1251
33	20250116	200200	479091830	1950	1950	1950	1950	0
34	20250116	200100	479091830	1950	1950	1950	1950	0
35	20250116	200000	479091830	1950	1950	1950	1950	0
36	20250116	195900	479091830	1950	1950	1950	1950	0
37	20250116	195800	479091830	1950	1950	1950	1950	0
38	20250116	195700	479091830	1950	1950	1950	1950	0
39	20250116	195600	479091830	1950	1950	1950	1950	0
40	20250116	195500	479091830	1950	1950	1950	1950	0
41	20250116	195400	479091830	1950	1950	1950	1950	0
42	20250116	195300	479091830	1950	1950	1950	1950	0
43	20250116	195200	479091830	1950	1950	1950	1950	0
44	20250116	195100	479091830	1950	1950	1950	1950	0
45	20250116	195000	479091830	1950	1950	1950	1950	0
46	20250116	194900	479091830	1950	1950	1950	1950	0
47	20250116	194800	479091830	1950	1950	1950	1950	0
48	20250116	194700	479091830	1950	1950	1950	1950	0
49	20250116	194600	479091830	1950	1950	1950	1950	0
50	20250116	194500	479091830	1950	1950	1950	1950	0
51	20250116	194400	479091830	1950	1950	1950	1950	0
52	20250116	194300	479091830	1950	1950	1950	1950	0
53	20250116	194200	479091830	1950	1950	1950	1950	0
54	20250116	194100	479091830	1950	1950	1950	1950	0
55	20250116	194000	479091830	1950	1950	1950	1950	0
56	20250116	193900	479091830	1950	1950	1950	1950	0
57	20250116	193800	479091830	1950	1950	1950	1950	0
58	20250116	193700	479091830	1950	1950	1950	1950	0
59	20250116	193600	479091830	1950	1950	1950	1950	0
60	20250116	193500	479091830	1950	1950	1950	1950	0
61	20250116	193400	479091830	1950	1950	1950	1950	0
62	20250116	193300	479091830	1950	1950	1950	1950	1251
63	20250116	193200	479091830	1950	1950	1950	1950	0
64	20250116	193100	479091830	1950	1950	1950	1950	0
65	20250116	193000	479091830	1950	1950	1950	1950	0
66	20250116	192900	479091830	1950	1950	1950	1950	0
67	20250116	192800	479091830	1950	1950	1950	1950	0
68	20250116	192700	479091830	1950	1950	1950	1950	0
69	20250116	192600	479091830	1950	1950	1950	1950	0
70	20250116	192500	479091830	1950	1950	1950	1950	0
71	20250116	192400	479091830	1950	1950	1950	1950	0
72	20250116	192300	479091830	1950	1950	1950	1950	0
73	20250116	192200	479091830	1950	1950	1950	1950	0
74	20250116	192100	479091830	1950	1950	1950	1950	0
75	20250116	192000	479091830	1950	1950	1950	1950	0
76	20250116	191900	479091830	1950	1950	1950	1950	0
77	20250116	191800	479091830	1950	1950	1950	1950	0
78	20250116	191700	479091830	1950	1950	1950	1950	0
79	20250116	191600	479091830	1950	1950	1950	1950	0
80	20250116	191500	479091830	1950	1950	1950	1950	0
81	20250116	191400	479091830	1950	1950	1950	1950	0
82	20250116	191300	479091830	1950	1950	1950	1950	0
83	20250116	191200	479091830	1950	1950	1950	1950	0
84	20250116	191100	479091830	1950	1950	1950	1950	0
85	20250116	191000	479091830	1950	1950	1950	1950	0
86	20250116	190900	479091830	1950	1950	1950	1950	0
87	20250116	190800	479091830	1950	1950	1950	1950	0
88	20250116	190700	479091830	1950	1950	1950	1950	0
89	20250116	190600	479091830	1950	1950	1950	1950	0
90	20250116	190500	479091830	1950	1950	1950	1950	0
91	20250116	190400	479091830	1950	1950	1950	1950	0
92	20250116	190300	479091830	1950	1950	1950	1950	1251
93	20250116	190200	479091830	1950	1950	1950	1950	0
94	20250116	190100	479091830	1950	1950	1950	1950	0
95	20250116	190000	479091830	1950	1950	1950	1950	0
96	20250116	185900	479091830	1950	1950	1950	1950	0
97	20250116	185800	479091830	1950	1950	1950	1950	0
98	20250116	185700	479091830	1950	1950	1950	1950	0
99	20250116	185600	479091830	1950	1950	1950	1950	0
100	20250116	185500	479091830	1950	1950	1950	1950	0
101	20250116	185400	479091830	1950	1950	1950	1950	0
102	20250116	185300	479091830	1950	1950	1950	1950	0
103	20250116	185200	479091830	1950	1950	1950	1950	0
104	20250116	185100	479091830	1950	1950	1950	1950	0
105	20250116	185000	479091830	1950	1950	1950	1950	0
106	20250116	184900	479091830	1950	1950	1950	1950	0
107	20250116	184800	479091830	1950	1950	1950	1950	0
108	20250116	184700	479091830	1950	1950	1950	1950	0
109	20250116	184600	479091830	1950	1950	1950	1950	0
110	20250116	184500	479091830	1950	1950	1950	1950	0
111	20250116	184400	479091830	1950	1950	1950	1950	0
112	20250116	184300	479091830	1950	1950	1950	1950	0
113	20250116	184200	479091830	1950	1950	1950	1950	0
114	20250116	184100	479091830	1950	1950	1950	1950	0
115	20250116	184000	479091830	1950	1950	1950	1950	0
116	20250116	183900	479091830	1950	1950	1950	1950	0
117	20250116	183800	479091830	1950	1950	1950	1950	0
118	20250116	183700	479091830	1950	1950	1950	1950	0
119	20250116	183600	479091830	1950	1950	1950	1950	0
120	20250116	183500	479091830	1950	1950	1950	1950	0
121	20250116	183400	479091830	1950	1950	1950	1950	0
122	20250116	183300	479091830	1950	1950	1950	1950	1251
123	20250116	183200	479091830	1950	1950	1950	1950	0
124	20250116	183100	479091830	1950	1950	1950	1950	0
125	20250116	183000	479091830	1950	1950	1950	1950	0
126	20250116	182900	479091830	1950	1950	1950	1950	0
127	20250116	182800	479091830	1950	1950	1950	1950	0
128	20250116	182700	479091830	1950	1950	1950	1950	0
129	20250116	182600	479091830	1950	1950	1950	1950	0
130	20250116	182500	479091830	1950	1950	1950	1950	0
131	20250116	182400	479091830	1950	1950	1950	1950	0
132	20250116	182300	479091830	1950	1950	1950	1950	0
133	20250116	182200	479091830	1950	1950	1950	1950	0
134	20250116	182100	479091830	1950	1950	1950	1950	0
135	20250116	182000	479091830	1950	1950	1950	1950	0
136	20250116	181900	479091830	1950	1950	1950	1950	0
137	20250116	181800	479091830	1950	1950	1950	1950	0
138	20250116	181700	479091830	1950	1950	1950	1950	0
139	20250116	181600	479091830	1950	1950	1950	1950	0
140	20250116	181500	479091830	1950	1950	1950	1950	0
141	20250116	181400	479091830	1950	1950	1950	1950	0
142	20250116	181300	479091830	1950	1950	1950	1950	0
143	20250116	181200	479091830	1950	1950	1950	1950	0
144	20250116	181100	479091830	1950	1950	1950	1950	0
145	20250116	181000	479091830	1950	1950	1950	1950	0
146	20250116	180900	479091830	1950	1950	1950	1950	0
147	20250116	180800	479091830	1950	1950	1950	1950	0
148	20250116	180700	479091830	1950	1950	1950	1950	0
149	20250116	180600	479091830	1950	1950	1950	1950	0
150	20250116	180500	479091830	1950	1950	1950	1950	0
151	20250116	180400	479091830	1950	1950	1950	1950	0
152	20250116	180300	479091830	1950	1950	1950	1950	1251
153	20250116	180200	479091830	1950	1950	1950	1950	0
154	20250116	180100	479091830	1950	1950	1950	1950	0
155	20250116	180000	479091830	1950	1950	1950	1950	0
156	20250116	175900	479091830	1950	1950	1950	1950	0
157	20250116	175800	479091830	1950	1950	1950	1950	0
158	20250116	175700	479091830	1950	1950	1950	1950	0
159	20250116	175600	479091830	1950	1950	1950	1950	0
160	20250116	175500	479091830	1950	1950	1950	1950	0
161	20250116	175400	479091830	1950	1950	1950	1950	0
162	20250116	175300	479091830	1950	1950	1950	1950	0
163	20250116	175200	479091830	1950	1950	1950	1950	0
164	20250116	175100	479091830	1950	1950	1950	1950	0
165	20250116	175000	479091830	1950	1950	1950	1950	0
166	20250116	174900	479091830	1950	1950	1950	1950	0
167	20250116	174800	479091830	1950	1950	1950	1950	0
168	20250116	174700	479091830	1950	1950	1950	1950	0
169	20250116	174600	479091830	1950	1950	1950	1950	0
170	20250116	174500	479091830	1950	1950	1950	1950	0
171	20250116	174400	479091830	1950	1950	1950	1950	0
172	20250116	174300	479091830	1950	1950	1950	1950	0
173	20250116	174200	479091830	1950	1950	1950	1950	0
174	20250116	174100	479091830	1950	1950	1950	1950	0
175	20250116	174000	479091830	1950	1950	1950	1950	0
176	20250116	173900	479091830	1950	1950	1950	1950	0
177	20250116	173800	479091830	1950	1950	1950	1950	0
178	20250116	173700	479091830	1950	1950	1950	1950	0
179	20250116	173600	479091830	1950	1950	1950	1950	0
180	20250116	173500	479091830	1950	1950	1950	1950	0
181	20250116	173400	479091830	1950	1950	1950	1950	0
182	20250116	173300	479091830	1950	1950	1950	1950	1251
183	20250116	173200	479091830	1950	1950	1950	1950	0
184	20250116	173100	479091830	1950	1950	1950	1950	0
185	20250116	173000	479091830	1950	1950	1950	1950	0
186	20250116	172900	479091830	1950	1950	1950	1950	0
187	20250116	172800	479091830	1950	1950	1950	1950	0
188	20250116	172700	479091830	1950	1950	1950	1950	0
189	20250116	172600	479091830	1950	1950	1950	1950	0
190	20250116	172500	479091830	1950	1950	1950	1950	0
191	20250116	172400	479091830	1950	1950	1950	1950	0
192	20250116	172300	479091830	1950	1950	1950	1950	0
193	20250116	172200	479091830	1950	1950	1950	1950	0
194	20250116	172100	479091830	1950	1950	1950	1950	0
195	20250116	172000	479091830	1950	1950	1950	1950	0
196	20250116	171900	479091830	1950	1950	1950	1950	0
197	20250116	171800	479091830	1950	1950	1950	1950	0
198	20250116	171700	479091830	1950	1950	1950	1950	0
199	20250116	171600	479091830	1950	1950	1950	1950	0
200	20250116	171500	479091830	1950	1950	1950	1950	0
201	20250116	171400	479091830	1950	1950	1950	1950	0
202	20250116	171300	479091830	1950	1950	1950	1950	0
203	20250116	171200	479091830	1950	1950	1950	1950	0
204	20250116	171100	479091830	1950	1950	1950	1950	0
205	20250116	171000	479091830	1950	1950	1950	1950	0
206	20250116	170900	479091830	1950	1950	1950	1950	0
207	20250116	170800	479091830	1950	1950	1950	1950	0
208	20250116	170700	479091830	1950	1950	1950	1950	0
209	20250116	170600	479091830	1950	1950	1950	1950	0
210	20250116	170500	479091830	1950	1950	1950	1950	0
211	20250116	170400	479091830	1950	1950	1950	1950	0
212	20250116	170300	479091830	1950	1950	1950	1950	1251
213	20250116	170200	479091830	1950	1950	1950	1950	0
214	20250116	170100	479091830	1950	1950	1950	1950	0
215	20250116	170000	479091830	1950	1950	1950	1950	0
216	20250116	165900	479091830	1950	1950	1950	1950	0
217	20250116	165800	479091830	1950	1950	1950	1950	0
218	20250116	165700	479091830	1950	1950	1950	1950	0
219	20250116	165600	479091830	1950	1950	1950	1950	0
220	20250116	165500	479091830	1950	1950	1950	1950	0
221	20250116	165400	479091830	1950	1950	1950	1950	0
222	20250116	165300	479091830	1950	1950	1950	1950	0
223	20250116	165200	479091830	1950	1950	1950	1950	0
224	20250116	165100	479091830	1950	1950	1950	1950	0
225	20250116	165000	479091830	1950	1950	1950	1950	0
226	20250116	164900	479091830	1950	1950	1950	1950	0
227	20250116	164800	479091830	1950	1950	1950	1950	0
228	20250116	164700	479091830	1950	1950	1950	1950	0
229	20250116	164600	479091830	1950	1950	1950	1950	0
230	20250116	164500	479091830	1950	1950	1950	1950	0
231	20250116	164400	479091830	1950	1950	1950	1950	0
232	20250116	164300	479091830	1950	1950	1950	1950	0
233	20250116	164200	479091830	1950	1950	1950	1950	0
234	20250116	164100	479091830	1950	1950	1950	1950	0
235	20250116	164000	479091830	1950	1950	1950	1950	0
236	20250116	163900	479091830	1950	1950	1950	1950	0
237	20250116	163800	479091830	1950	1950	1950	1950	0
238	20250116	163700	479091830	1950	1950	1950	1950	0
239	20250116	163600	479091830	1950	1950	1950	1950	0
240	20250116	163500	479091830	1950	1950	1950	1950	0
241	20250116	163400	479091830	1950	1950	1950	1950	0
242	20250116	163300	479091830	1950	1950	1950	1950	1251
243	20250116	163200	479091830	1950	1950	1950	1950	0
244	20250116	163100	479091830	1950	1950	1950	1950	0
245	20250116	163000	479091830	1950	1950	1950	1950	0
246	20250116	162900	479091830	1950	1950	1950	1950	0
247	20250116	162800	479091830	1950	1950	1950	1950	0
248	20250116	162700	479091830	1950	1950	1950	1950	0
249	20250116	162600	479091830	1950	1950	1950	1950	0
250	20250116	162500	479091830	1950	1950	1950	1950	0
251	20250116	162400	479091830	1950	1950	1950	1950	0
252	20250116	162300	479091830	1950	1950	1950	1950	0
253	20250116	162200	479091830	1950	1950	1950	1950	0
254	20250116	162100	479091830	1950	1950	1950	1950	0
255	20250116	162000	479091830	1950	1950	1950	1950	0
256	20250116	161900	479091830	1950	1950	1950	1950	0
257	20250116	161800	479091830	1950	1950	1950	1950	0
258	20250116	161700	479091830	1950	1950	1950	1950	0
259	20250116	161600	479091830	1950	1950	1950	1950	0
260	20250116	161500	479091830	1950	1950	1950	1950	0
261	20250116	161400	479091830	1950	1950	1950	1950	0
262	20250116	161300	479091830	1950	1950	1950	1950	0
263	20250116	161200	479091830	1950	1950	1950	1950	0
264	20250116	161100	479091830	1950	1950	1950	1950	0
265	20250116	161000	479091830	1950	1950	1950	1950	0
266	20250116	160900	479091830	1950	1950	1950	1950	0
267	20250116	160800	479091830	1950	1950	1950	1950	0
268	20250116	160700	479091830	1950	1950	1950	1950	0
269	20250116	160600	479091830	1950	1950	1950	1950	0
270	20250116	160500	479091830	1950	1950	1950	1950	0
271	20250116	160400	479091830	1950	1950	1950	1950	0
272	20250116	160300	479091830	1950	1950	1950	1950	1251
273	20250116	160200	479091830	1950	1950	1950	1950	0
274	20250116	160100	479091830	1950	1950	1950	1950	0
275	20250116	160000	479091830	1950	1950	1950	1950	0
276	20250116	155900	479091830	1950	1950	1950	1950	0
277	20250116	155800	479091830	1950	1950	1950	1950	0
278	20250116	155700	479091830	1950	1950	1950	1950	0
279	20250116	155600	479091830	1950	1950	1950	1950	0
280	20250116	155500	479091830	1950	1950	1950	1950	0
281	20250116	155400	479091830	1950	1950	1950	1950	0
282	20250116	155300	479091830	1950	1950	1950	1950	0
283	20250116	155200	479091830	1950	1950	1950	1950	0
284	20250116	155100	479091830	1950	1950	1950	1950	0
285	20250116	155000	479091830	1950	1950	1950	1950	0
286	20250116	154900	479091830	1950	1950	1950	1950	0
287	20250116	154800	479091830	1950	1950	1950	1950	0
288	20250116	154700	479091830	1950	1950	1950	1950	0
289	20250116	154600	479091830	1950	1950	1950	1950	0
290	20250116	154500	479091830	1950	1950	1950	1950	0
291	20250116	154400	479091830	1950	1950	1950	1950	0
292	20250116	154300	479091830	1950	1950	1950	1950	0
293	20250116	154200	479091830	1950	1950	1950	1950	0
294	20250116	154100	479091830	1950	1950	1950	1950	0
295	20250116	154000	479091830	1950	1950	1950	1950	0
296	20250116	153900	479091830	1950	1950	1950	1950	0
297	20250116	153800	479091830	1950	1950	1950	1950	0
298	20250116	153700	479091830	1950	1950	1950	1950	0
299	20250116	153600	479091830	1950	1950	1950	1950	0
300	20250116	153500	479091830	1950	1950	1950	1950	0
301	20250116	153400	479091830	1950	1950	1950	1950	0
302	20250116	153300	479091830	1950	1950	1950	1950	1251
303	20250116	153200	479091830	1950	1950	1950	1950	0
304	20250116	153100	479091830	1950	1950	1950	1950	0
305	20250116	153000	479091830	1950	1950	1950	1950	1251
306	20250116	152900	476652380	1950	1950	1950	1950	0
307	20250116	152800	476652380	1950	1950	1950	1950	0
308	20250116	152700	476652380	1950	1950	1950	1950	0
309	20250116	152600	476652380	1950	1950	1950	1950	0
310	20250116	152500	476652380	1950	1950	1950	1950	0
311	20250116	152400	476652380	1950	1950	1950	1950	0
312	20250116	152300	476652380	1950	1950	1950	1950	0
313	20250116	152200	476652380	1950	1950	1950	1950	0
314	20250116	152100	476652380	1950	1950	1950	1950	0
315	20250116	152000	476652380	1950	1950	1950	1950	0
316	20250116	151900	476652380	1950	1950	1950	1950	554
317	20250116	151800	475572080	1950	1950	1955	1950	3714
318	20250116	151700	468329745	1956	1956	1956	1956	101
319	20250116	151600	468132189	1956	1956	1956	1956	779
320	20250116	151500	466608465	1956	1956	1956	1956	3
321	20250116	151400	466602597	1956	1950	1956	1950	201
322	20250116	151300	466210641	1950	1956	1956	1950	6662
323	20250116	151200	453219229	1956	1956	1956	1956	6
324	20250116	151100	453207493	1956	1956	1956	1956	0
325	20250116	151000	453207493	1956	1950	1956	1950	172
326	20250116	150900	452871661	1950	1950	1950	1950	0
327	20250116	150800	452871661	1950	1950	1950	1950	0
328	20250116	150700	452871661	1950	1951	1951	1950	3297
329	20250116	150600	446441678	1956	1956	1956	1956	0
330	20250116	150500	446441678	1956	1955	1956	1955	1379
331	20250116	150400	443744377	1956	1956	1956	1956	45
332	20250116	150300	443656357	1956	1956	1956	1956	50
333	20250116	150200	443558557	1956	1956	1956	1956	843
334	20250116	150100	441909649	1956	1956	1956	1956	0
335	20250116	150000	441909649	1956	1951	1956	1951	3
336	20250116	145900	441903791	1956	1956	1956	1956	102
337	20250116	145800	441704279	1956	1951	1956	1951	63
338	20250116	145700	441581061	1956	1956	1956	1956	11
339	20250116	145600	441559545	1950	1950	1950	1950	867
340	20250116	145500	439868895	1950	1956	1956	1950	100
341	20250116	145400	439673470	1956	1956	1956	1952	405
342	20250116	145300	438882219	1956	1953	1956	1953	710
343	20250116	145200	437493513	1953	1953	1953	1953	252
344	20250116	145100	437001357	1953	1953	1953	1953	148
345	20250116	145000	436712313	1953	1953	1953	1953	100
346	20250116	144900	436517013	1953	1952	1953	1952	556
347	20250116	144800	435431161	1951	1947	1951	1947	1248
348	20250116	144700	433001081	1948	1948	1948	1948	0
349	20250116	144600	433001081	1948	1948	1948	1948	2738
350	20250116	144500	427667457	1948	1948	1948	1948	0
351	20250116	144400	427667457	1948	1950	1950	1948	4078
352	20250116	144300	419716973	1950	1950	1950	1950	1
353	20250116	144200	419715023	1948	1949	1949	1948	53
354	20250116	144100	419611774	1948	1947	1948	1947	3472
355	20250116	144000	412849580	1947	1947	1947	1947	0
356	20250116	143900	412849580	1947	1946	1947	1946	6
357	20250116	143800	412837899	1945	1945	1945	1945	0
358	20250116	143700	412837899	1945	1945	1945	1943	205
359	20250116	143600	412439323	1947	1947	1947	1947	267
360	20250116	143500	411919474	1943	1943	1943	1943	0
361	20250116	143400	411919474	1943	1943	1943	1943	78
362	20250116	143300	411767920	1943	1946	1946	1943	664
363	20250116	143200	410477066	1946	1946	1946	1946	16
364	20250116	143100	410445930	1946	1946	1946	1946	143
365	20250116	143000	410167652	1948	1948	1948	1948	0
366	20250116	142900	410167652	1948	1948	1948	1948	0
367	20250116	142800	410167652	1948	1948	1948	1948	4
368	20250116	142700	410159860	1948	1948	1948	1948	210
369	20250116	142600	409750780	1948	1949	1949	1948	1100
370	20250116	142500	407607773	1951	1951	1951	1951	5
371	20250116	142400	407598018	1951	1949	1951	1949	21
372	20250116	142300	407557087	1949	1949	1950	1949	2928
373	20250116	142200	401848173	1949	1949	1949	1949	0
374	20250116	142100	401848173	1949	1948	1949	1948	251
375	20250116	142000	401359124	1948	1948	1948	1948	13
376	20250116	141900	401333800	1948	1947	1948	1947	896
377	20250116	141800	399588833	1946	1946	1946	1946	20
378	20250116	141700	399549913	1947	1947	1947	1947	3
379	20250116	141600	399544072	1947	1946	1947	1946	24
380	20250116	141500	399497367	1946	1946	1946	1946	45
381	20250116	141400	399409797	1946	1947	1947	1946	30
382	20250116	141300	399351397	1947	1947	1947	1947	10
383	20250116	141200	399331927	1947	1947	1947	1947	0
384	20250116	141100	399331927	1947	1946	1947	1946	4
385	20250116	141000	399324142	1946	1946	1946	1946	0
386	20250116	140900	399324142	1946	1942	1947	1942	925
387	20250116	140800	397527689	1946	1946	1946	1946	4091
388	20250116	140700	389566603	1946	1946	1946	1946	4290
389	20250116	140600	381218263	1946	1946	1946	1946	2591
390	20250116	140500	376176177	1946	1946	1946	1946	0
391	20250116	140400	376176177	1946	1946	1946	1946	0
392	20250116	140300	376176177	1946	1946	1946	1946	1
393	20250116	140200	376174231	1945	1941	1945	1941	3705
394	20250116	140100	368968067	1941	1941	1941	1941	0
395	20250116	140000	368968067	1941	1941	1941	1941	50
396	20250116	135900	368871017	1941	1941	1941	1941	0
397	20250116	135800	368871017	1941	1941	1941	1941	131
398	20250116	135700	368616746	1941	1941	1941	1941	409
399	20250116	135600	367822877	1945	1945	1945	1945	0
400	20250116	135500	367822877	1945	1945	1945	1945	1050
401	20250116	135400	365780627	1945	1945	1945	1945	0
402	20250116	135300	365780627	1945	1945	1945	1945	0
403	20250116	135200	365780627	1945	1945	1945	1945	141
404	20250116	135100	365506382	1945	1945	1945	1945	0
405	20250116	135000	365506382	1945	1945	1945	1945	50
406	20250116	134900	365409132	1945	1945	1945	1945	1
407	20250116	134800	365407187	1945	1945	1945	1945	3
408	20250116	134700	365401352	1945	1945	1945	1945	3
409	20250116	134600	365395517	1945	1945	1945	1945	0
410	20250116	134500	365395517	1945	1943	1945	1943	140
411	20250116	134400	365123397	1943	1940	1943	1940	705
412	20250116	134300	363754767	1940	1940	1940	1940	1
413	20250116	134200	363752827	1941	1941	1941	1941	0
414	20250116	134100	363752827	1941	1941	1941	1941	1
415	20250116	134000	363750886	1937	1937	1937	1937	322
416	20250116	133900	363127172	1937	1937	1937	1937	0
417	20250116	133800	363127172	1937	1937	1937	1937	3
418	20250116	133700	363121361	1937	1937	1937	1937	0
419	20250116	133600	363121361	1937	1937	1937	1937	0
420	20250116	133500	363121361	1937	1939	1939	1937	1104
421	20250116	133400	360982883	1941	1941	1941	1941	7
422	20250116	133300	360969296	1937	1937	1937	1937	0
423	20250116	133200	360969296	1937	1942	1943	1937	1418
424	20250116	133100	358215654	1942	1942	1942	1942	0
425	20250116	133000	358215654	1942	1942	1942	1942	1
426	20250116	132900	358213712	1942	1942	1942	1942	31
427	20250116	132800	358153510	1942	1942	1942	1942	0
428	20250116	132700	358153510	1942	1942	1942	1942	0
429	20250116	132600	358153510	1942	1942	1942	1942	0
430	20250116	132500	358153510	1942	1942	1942	1942	0
431	20250116	132400	358153510	1942	1942	1942	1942	1
432	20250116	132300	358151568	1937	1937	1937	1937	0
433	20250116	132200	358151568	1937	1937	1937	1937	0
434	20250116	132100	358151568	1937	1937	1937	1937	0
435	20250116	132000	358151568	1937	1937	1937	1937	0
436	20250116	131900	358151568	1937	1937	1937	1937	0
437	20250116	131800	358151568	1937	1942	1942	1937	9
438	20250116	131700	358134115	1942	1942	1942	1942	0
439	20250116	131600	358134115	1942	1941	1942	1941	20
440	20250116	131500	358095278	1937	1936	1937	1930	11028
441	20250116	131400	336787151	1937	1937	1937	1937	3000
442	20250116	131300	330976151	1937	1937	1937	1937	0
443	20250116	131200	330976151	1937	1938	1938	1937	500
444	20250116	131100	330007396	1938	1938	1938	1938	10
445	20250116	131000	329988016	1941	1941	1941	1941	0
446	20250116	130900	329988016	1941	1941	1941	1941	0
447	20250116	130800	329988016	1941	1941	1941	1941	0
448	20250116	130700	329988016	1941	1941	1941	1941	1
449	20250116	130600	329986075	1937	1937	1937	1937	10
450	20250116	130500	329966705	1937	1936	1937	1936	2830
451	20250116	130400	324487824	1935	1935	1935	1935	596
452	20250116	130300	323334564	1934	1935	1935	1934	1214
453	20250116	130200	320985484	1935	1935	1935	1935	100
454	20250116	130100	320791984	1935	1936	1936	1935	515
455	20250116	130000	319795017	1936	1936	1936	1936	146
456	20250116	125900	319512361	1936	1936	1936	1936	637
457	20250116	125800	318279129	1936	1936	1936	1936	0
458	20250116	125700	318279129	1936	1936	1937	1936	260
459	20250116	125600	317775739	1937	1937	1937	1937	351
460	20250116	125500	317095852	1936	1936	1936	1936	50
461	20250116	125400	316999052	1936	1937	1941	1936	483
462	20250116	125300	316063559	1937	1937	1937	1937	0
463	20250116	125200	316063559	1937	1937	1937	1937	0
464	20250116	125100	316063559	1937	1937	1937	1937	97
465	20250116	125000	315875670	1938	1938	1938	1938	615
466	20250116	124900	314683800	1939	1939	1939	1939	1642
467	20250116	124800	311499962	1939	1939	1939	1939	0
468	20250116	124700	311499962	1939	1939	1939	1939	0
469	20250116	124600	311499962	1939	1939	1939	1939	0
470	20250116	124500	311499962	1939	1939	1939	1939	150
471	20250116	124400	311209112	1939	1940	1940	1939	257
472	20250116	124300	310710762	1939	1940	1940	1939	1416
473	20250116	124200	307965123	1940	1941	1941	1940	1063
474	20250116	124100	305902819	1941	1941	1941	1941	0
475	20250116	124000	305902819	1941	1941	1941	1941	2
476	20250116	123900	305898937	1941	1941	1941	1941	1
477	20250116	123800	305896996	1942	1941	1942	1941	2
478	20250116	123700	305893113	1942	1941	1942	1941	14
479	20250116	123600	305865938	1942	1942	1942	1942	17
480	20250116	123500	305832924	1942	1942	1942	1942	230
481	20250116	123400	305386264	1941	1941	1941	1941	0
482	20250116	123300	305386264	1941	1941	1941	1941	0
483	20250116	123200	305386264	1941	1941	1941	1941	0
484	20250116	123100	305386264	1941	1941	1941	1941	0
485	20250116	123000	305386264	1941	1941	1941	1941	50
486	20250116	122900	305289214	1940	1940	1940	1940	0
487	20250116	122800	305289214	1940	1940	1940	1940	0
488	20250116	122700	305289214	1940	1941	1941	1940	1000
489	20250116	122600	303349084	1940	1940	1940	1940	0
490	20250116	122500	303349084	1940	1940	1940	1940	0
491	20250116	122400	303349084	1940	1943	1943	1940	7177
492	20250116	122300	289425644	1941	1941	1941	1941	20
493	20250116	122200	289386824	1941	1941	1941	1941	0
494	20250116	122100	289386824	1941	1941	1941	1941	3469
495	20250116	122000	282653495	1941	1941	1941	1941	240
496	20250116	121900	282187655	1941	1941	1941	1941	1368
497	20250116	121800	279532367	1941	1942	1942	1941	1433
498	20250116	121700	276750654	1942	1942	1942	1942	100
499	20250116	121600	276556454	1941	1941	1941	1941	0
500	20250116	121500	276556454	1941	1941	1941	1941	230
501	20250116	121400	276110024	1941	1943	1943	1941	2027
502	20250116	121300	272175025	1943	1944	1944	1943	244
503	20250116	121200	271700923	1945	1945	1945	1945	119
504	20250116	121100	271469468	1945	1945	1945	1945	52
505	20250116	121000	271368328	1945	1947	1947	1945	127
506	20250116	120900	271121079	1947	1947	1947	1947	0
507	20250116	120800	271121079	1947	1947	1947	1947	0
508	20250116	120700	271121079	1947	1947	1947	1947	1051
509	20250116	120600	269074782	1947	1947	1947	1947	1
510	20250116	120500	269072835	1947	1947	1947	1947	6
511	20250116	120400	269061153	1947	1947	1947	1947	20
512	20250116	120300	269022213	1948	1948	1948	1948	0
513	20250116	120200	269022213	1948	1948	1948	1948	1
514	20250116	120100	269020265	1942	1943	1943	1942	600
515	20250116	120000	267855053	1942	1947	1947	1942	1556
516	20250116	115900	264831654	1948	1948	1948	1948	0
517	20250116	115800	264831654	1948	1948	1948	1948	1
518	20250116	115700	264829706	1948	1948	1948	1948	0
519	20250116	115600	264829706	1948	1948	1948	1948	6
520	20250116	115500	264818018	1948	1948	1948	1948	0
521	20250116	115400	264818018	1948	1948	1948	1948	3
522	20250116	115300	264812174	1946	1946	1946	1946	0
523	20250116	115200	264812174	1946	1946	1946	1946	0
524	20250116	115100	264812174	1946	1946	1946	1946	0
525	20250116	115000	264812174	1946	1946	1946	1946	0
526	20250116	114900	264812174	1946	1946	1946	1946	1
527	20250116	114800	264810228	1945	1945	1945	1945	0
528	20250116	114700	264810228	1945	1945	1945	1945	200
529	20250116	114600	264421228	1945	1945	1945	1945	3
530	20250116	114500	264415393	1943	1943	1943	1943	0
531	20250116	114400	264415393	1943	1943	1943	1943	0
532	20250116	114300	264415393	1943	1943	1943	1943	0
533	20250116	114200	264415393	1943	1943	1943	1943	1
534	20250116	114100	264413450	1942	1942	1942	1942	0
535	20250116	114000	264413450	1942	1943	1943	1942	300
536	20250116	113900	263830840	1942	1943	1943	1942	13
537	20250116	113800	263805584	1950	1950	1950	1950	0
538	20250116	113700	263805584	1950	1950	1950	1950	0
539	20250116	113600	263805584	1950	1950	1950	1950	2
540	20250116	113500	263801684	1950	1950	1950	1950	9
541	20250116	113400	263784134	1945	1945	1945	1945	0
542	20250116	113300	263784134	1945	1950	1950	1945	229
543	20250116	113200	263338584	1950	1950	1950	1950	1169
544	20250116	113100	261059034	1950	1950	1950	1950	2018
545	20250116	113000	257123934	1950	1950	1950	1950	351
546	20250116	112900	256439484	1943	1945	1945	1943	2726
547	20250116	112800	251141640	1950	1950	1950	1946	2066
548	20250116	112700	247116940	1950	1950	1950	1950	46
549	20250116	112600	247027240	1950	1950	1950	1950	405
550	20250116	112500	246237490	1946	1946	1946	1946	0
551	20250116	112400	246237490	1946	1946	1946	1946	0
552	20250116	112300	246237490	1946	1946	1946	1946	30
553	20250116	112200	246179110	1946	1946	1946	1946	2
554	20250116	112100	246175218	1946	1946	1946	1946	0
555	20250116	112000	246175218	1946	1945	1946	1945	11
556	20250116	111900	246153822	1946	1946	1946	1946	10
557	20250116	111800	246134362	1945	1945	1945	1945	0
558	20250116	111700	246134362	1945	1945	1945	1945	0
559	20250116	111600	246134362	1945	1945	1945	1945	100
560	20250116	111500	245939862	1945	1946	1946	1945	30
561	20250116	111400	245881487	1950	1950	1950	1950	0
562	20250116	111300	245881487	1950	1950	1950	1950	0
563	20250116	111200	245881487	1950	1946	1950	1946	6355
564	20250116	111100	233495127	1946	1947	1947	1946	786
565	20250116	111000	231965431	1947	1949	1949	1947	195
566	20250116	110900	231585521	1950	1950	1950	1950	15
567	20250116	110800	231556271	1950	1950	1950	1950	410
568	20250116	110700	230756771	1950	1950	1950	1950	7
569	20250116	110600	230743121	1950	1949	1950	1949	40
570	20250116	110500	230665122	1949	1949	1949	1949	0
571	20250116	110400	230665122	1949	1949	1949	1949	20
572	20250116	110300	230626142	1949	1949	1949	1949	509
573	20250116	110200	229634101	1949	1949	1949	1949	107
574	20250116	110100	229425558	1949	1950	1950	1949	30
575	20250116	110000	229367063	1950	1950	1950	1950	202
576	20250116	105900	228973163	1950	1950	1950	1950	10
577	20250116	105800	228953663	1948	1946	1948	1946	284
578	20250116	105700	228400979	1950	1950	1950	1950	0
579	20250116	105600	228400979	1950	1948	1950	1948	92
580	20250116	105500	228221761	1948	1948	1948	1948	717
581	20250116	105400	226825045	1950	1950	1958	1948	5197
582	20250116	105300	216696561	1958	1953	1958	1950	1062
583	20250116	105200	214622648	1953	1953	1953	1953	0
584	20250116	105100	214622648	1953	1953	1953	1953	0
585	20250116	105000	214622648	1953	1953	1953	1953	0
586	20250116	104900	214622648	1953	1953	1953	1950	3202
587	20250116	104800	208376594	1953	1953	1953	1953	573
588	20250116	104700	207257525	1954	1954	1954	1954	0
589	20250116	104600	207257525	1954	1954	1954	1954	59
590	20250116	104500	207142239	1954	1954	1954	1954	174
591	20250116	104400	206802243	1959	1959	1959	1959	0
592	20250116	104300	206802243	1959	1959	1959	1959	47
593	20250116	104200	206710170	1959	1959	1959	1959	0
594	20250116	104100	206710170	1959	1960	1960	1959	1330
595	20250116	104000	204103570	1960	1960	1960	1960	0
596	20250116	103900	204103570	1960	1961	1961	1952	346
597	20250116	103800	203425969	1952	1952	1952	1952	262
598	20250116	103700	202914545	1961	1960	1961	1960	511
599	20250116	103600	201912984	1960	1960	1960	1960	944
600	20250116	103500	200062744	1960	1958	1960	1951	1139
601	20250116	103400	197839308	1958	1958	1958	1958	0
602	20250116	103300	197839308	1958	1958	1958	1958	508
603	20250116	103200	196844644	1958	1960	1960	1958	3975
604	20250116	103100	189053688	1959	1958	1959	1958	1550
605	20250116	103000	186018288	1958	1960	1960	1957	2246
606	20250116	102900	181621400	1960	1952	1960	1952	21944
607	20250116	102800	138684316	1952	1951	1952	1951	519
608	20250116	102700	137671276	1951	1951	1951	1951	203
609	20250116	102600	137275223	1951	1951	1951	1951	0
610	20250116	102500	137275223	1951	1950	1952	1950	399
611	20250116	102400	136496486	1950	1950	1950	1950	155
612	20250116	102300	136194236	1950	1950	1950	1950	0
613	20250116	102200	136194236	1950	1947	1950	1945	346
614	20250116	102100	135521155	1950	1950	1950	1950	151
615	20250116	102000	135226705	1950	1950	1950	1950	50
616	20250116	101900	135129205	1950	1950	1950	1950	4
617	20250116	101800	135121405	1950	1950	1950	1950	0
618	20250116	101700	135121405	1950	1950	1951	1950	571
619	20250116	101600	134007945	1950	1952	1952	1950	393
620	20250116	101500	133241593	1950	1950	1950	1950	2745
621	20250116	101400	127888843	1949	1948	1949	1948	242
622	20250116	101300	127417268	1944	1948	1948	1944	28
623	20250116	101200	127362820	1948	1948	1948	1948	0
624	20250116	101100	127362820	1948	1948	1948	1948	275
625	20250116	101000	126827120	1948	1948	1948	1948	188
626	20250116	100900	126460896	1949	1949	1949	1949	0
627	20250116	100800	126460896	1949	1949	1949	1949	0
628	20250116	100700	126460896	1949	1949	1949	1949	18
629	20250116	100600	126425814	1949	1950	1950	1949	41
630	20250116	100500	126345904	1941	1950	1950	1941	1206
631	20250116	100400	124004065	1950	1950	1950	1950	0
632	20250116	100300	124004065	1950	1942	1950	1942	355
633	20250116	100200	123314562	1942	1943	1943	1942	1006
634	20250116	100100	121360904	1943	1943	1943	1943	834
635	20250116	100000	119740442	1942	1942	1942	1942	171
636	20250116	095900	119408360	1943	1943	1943	1943	0
637	20250116	095800	119408360	1943	1943	1943	1943	1
638	20250116	095700	119406417	1943	1943	1943	1943	2
639	20250116	095600	119402531	1943	1943	1943	1943	1315
640	20250116	095500	116847486	1943	1943	1943	1943	0
641	20250116	095400	116847486	1943	1943	1943	1943	100
642	20250116	095300	116653186	1943	1943	1943	1943	143
643	20250116	095200	116375337	1943	1943	1943	1943	2572
644	20250116	095100	111377941	1943	1944	1944	1943	3000
645	20250116	095000	105548441	1943	1943	1943	1943	0
646	20250116	094900	105548441	1943	1943	1943	1943	400
647	20250116	094800	104771241	1943	1943	1943	1943	0
648	20250116	094700	104771241	1943	1944	1944	1943	233
649	20250116	094600	104318513	1943	1943	1943	1943	1076
650	20250116	094500	102227845	1943	1953	1953	1943	1126
651	20250116	094400	100038837	1953	1945	1953	1944	353
652	20250116	094300	99350393	1953	1953	1953	1953	12
653	20250116	094200	99326957	1953	1953	1953	1943	54
654	20250116	094100	99221775	1953	1953	1953	1953	1
655	20250116	094000	99219822	1942	1952	1952	1942	3388
656	20250116	093900	92618093	1952	1952	1952	1952	10
657	20250116	093800	92598573	1952	1953	1953	1952	300
658	20250116	093700	92012968	1955	1955	1955	1955	0
659	20250116	093600	92012968	1955	1950	1955	1950	3873
660	20250116	093500	84454336	1948	1948	1948	1948	155
661	20250116	093400	84152396	1948	1948	1948	1948	519
662	20250116	093300	83141384	1950	1950	1950	1950	10
663	20250116	093200	83121884	1950	1950	1950	1950	0
664	20250116	093100	83121884	1950	1950	1950	1950	250
665	20250116	093000	82634384	1950	1950	1950	1950	1433
666	20250116	092900	79840034	1950	1952	1952	1950	1215
667	20250116	092800	77468474	1952	1952	1952	1952	602
668	20250116	092700	76293370	1952	1952	1952	1952	2
669	20250116	092600	76289466	1953	1953	1953	1953	0
670	20250116	092500	76289466	1953	1953	1953	1953	3
671	20250116	092400	76283607	1947	1947	1947	1947	1685
672	20250116	092300	73002912	1947	1941	1947	1940	246
673	20250116	092200	72525465	1940	1941	1947	1940	3100
674	20250116	092100	66511338	1942	1947	1947	1942	4713
675	20250116	092000	57348227	1948	1950	1950	1948	1353
676	20250116	091900	54712381	1950	1955	1955	1950	58
677	20250116	091800	54599091	1955	1955	1955	1955	200
678	20250116	091700	54208091	1955	1955	1955	1955	102
679	20250116	091600	54008681	1955	1947	1955	1947	32
680	20250116	091500	53946369	1947	1954	1954	1947	1560
681	20250116	091400	50904323	1954	1954	1955	1954	327
682	20250116	091300	50265330	1956	1948	1957	1948	4461
683	20250116	091200	41567341	1947	1947	1947	1947	543
684	20250116	091100	40510120	1947	1935	1947	1935	1006
685	20250116	091000	38551498	1944	1944	1944	1944	5446
686	20250116	090900	27964474	1944	1944	1944	1944	631
687	20250116	090800	26737810	1944	1944	1947	1944	1689
688	20250116	090700	23452921	1945	1940	1945	1940	183
689	20250116	090600	23097896	1931	1931	1931	1931	576
690	20250116	090500	21985640	1930	1930	1930	1930	610
691	20250116	090400	20808340	1940	1940	1940	1940	1261
692	20250116	090300	18362000	1940	1940	1940	1940	0
693	20250116	090200	18362000	1940	1940	1940	1940	492
694	20250116	090100	17407520	1940	1940	1940	1940	272
695	20250116	090000	16879840	1940	1930	1940	1930	8744