KissMeData/131400/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202300	467795057	1923	1923	1923	1923	773
3	20250116	202200	467795057	1923	1923	1923	1923	0
4	20250116	202100	467795057	1923	1923	1923	1923	0
5	20250116	202000	467795057	1923	1923	1923	1923	0
6	20250116	201900	467795057	1923	1923	1923	1923	0
7	20250116	201800	467795057	1923	1923	1923	1923	0
8	20250116	201700	467795057	1923	1923	1923	1923	0
9	20250116	201600	467795057	1923	1923	1923	1923	0
10	20250116	201500	467795057	1923	1923	1923	1923	0
11	20250116	201400	467795057	1923	1923	1923	1923	0
12	20250116	201300	467795057	1923	1923	1923	1923	0
13	20250116	201200	467795057	1923	1923	1923	1923	0
14	20250116	201100	467795057	1923	1923	1923	1923	0
15	20250116	201000	467795057	1923	1923	1923	1923	0
16	20250116	200900	467795057	1923	1923	1923	1923	0
17	20250116	200800	467795057	1923	1923	1923	1923	0
18	20250116	200700	467795057	1923	1923	1923	1923	0
19	20250116	200600	467795057	1923	1923	1923	1923	0
20	20250116	200500	467795057	1923	1923	1923	1923	0
21	20250116	200400	467795057	1923	1923	1923	1923	0
22	20250116	200300	467795057	1923	1923	1923	1923	0
23	20250116	200200	467795057	1923	1923	1923	1923	0
24	20250116	200100	467795057	1923	1923	1923	1923	0
25	20250116	200000	467795057	1923	1923	1923	1923	0
26	20250116	195900	467795057	1923	1923	1923	1923	0
27	20250116	195800	467795057	1923	1923	1923	1923	0
28	20250116	195700	467795057	1923	1923	1923	1923	0
29	20250116	195600	467795057	1923	1923	1923	1923	0
30	20250116	195500	467795057	1923	1923	1923	1923	0
31	20250116	195400	467795057	1923	1923	1923	1923	0
32	20250116	195300	467795057	1923	1923	1923	1923	773
33	20250116	195200	467795057	1923	1923	1923	1923	0
34	20250116	195100	467795057	1923	1923	1923	1923	0
35	20250116	195000	467795057	1923	1923	1923	1923	0
36	20250116	194900	467795057	1923	1923	1923	1923	0
37	20250116	194800	467795057	1923	1923	1923	1923	0
38	20250116	194700	467795057	1923	1923	1923	1923	0
39	20250116	194600	467795057	1923	1923	1923	1923	0
40	20250116	194500	467795057	1923	1923	1923	1923	0
41	20250116	194400	467795057	1923	1923	1923	1923	0
42	20250116	194300	467795057	1923	1923	1923	1923	0
43	20250116	194200	467795057	1923	1923	1923	1923	0
44	20250116	194100	467795057	1923	1923	1923	1923	0
45	20250116	194000	467795057	1923	1923	1923	1923	0
46	20250116	193900	467795057	1923	1923	1923	1923	0
47	20250116	193800	467795057	1923	1923	1923	1923	0
48	20250116	193700	467795057	1923	1923	1923	1923	0
49	20250116	193600	467795057	1923	1923	1923	1923	0
50	20250116	193500	467795057	1923	1923	1923	1923	0
51	20250116	193400	467795057	1923	1923	1923	1923	0
52	20250116	193300	467795057	1923	1923	1923	1923	0
53	20250116	193200	467795057	1923	1923	1923	1923	0
54	20250116	193100	467795057	1923	1923	1923	1923	0
55	20250116	193000	467795057	1923	1923	1923	1923	0
56	20250116	192900	467795057	1923	1923	1923	1923	0
57	20250116	192800	467795057	1923	1923	1923	1923	0
58	20250116	192700	467795057	1923	1923	1923	1923	0
59	20250116	192600	467795057	1923	1923	1923	1923	0
60	20250116	192500	467795057	1923	1923	1923	1923	0
61	20250116	192400	467795057	1923	1923	1923	1923	0
62	20250116	192300	467795057	1923	1923	1923	1923	773
63	20250116	192200	467795057	1923	1923	1923	1923	0
64	20250116	192100	467795057	1923	1923	1923	1923	0
65	20250116	192000	467795057	1923	1923	1923	1923	0
66	20250116	191900	467795057	1923	1923	1923	1923	0
67	20250116	191800	467795057	1923	1923	1923	1923	0
68	20250116	191700	467795057	1923	1923	1923	1923	0
69	20250116	191600	467795057	1923	1923	1923	1923	0
70	20250116	191500	467795057	1923	1923	1923	1923	0
71	20250116	191400	467795057	1923	1923	1923	1923	0
72	20250116	191300	467795057	1923	1923	1923	1923	0
73	20250116	191200	467795057	1923	1923	1923	1923	0
74	20250116	191100	467795057	1923	1923	1923	1923	0
75	20250116	191000	467795057	1923	1923	1923	1923	0
76	20250116	190900	467795057	1923	1923	1923	1923	0
77	20250116	190800	467795057	1923	1923	1923	1923	0
78	20250116	190700	467795057	1923	1923	1923	1923	0
79	20250116	190600	467795057	1923	1923	1923	1923	0
80	20250116	190500	467795057	1923	1923	1923	1923	0
81	20250116	190400	467795057	1923	1923	1923	1923	0
82	20250116	190300	467795057	1923	1923	1923	1923	0
83	20250116	190200	467795057	1923	1923	1923	1923	0
84	20250116	190100	467795057	1923	1923	1923	1923	0
85	20250116	190000	467795057	1923	1923	1923	1923	0
86	20250116	185900	467795057	1923	1923	1923	1923	0
87	20250116	185800	467795057	1923	1923	1923	1923	0
88	20250116	185700	467795057	1923	1923	1923	1923	0
89	20250116	185600	467795057	1923	1923	1923	1923	0
90	20250116	185500	467795057	1923	1923	1923	1923	0
91	20250116	185400	467795057	1923	1923	1923	1923	0
92	20250116	185300	467795057	1923	1923	1923	1923	773
93	20250116	185200	467795057	1923	1923	1923	1923	0
94	20250116	185100	467795057	1923	1923	1923	1923	0
95	20250116	185000	467795057	1923	1923	1923	1923	0
96	20250116	184900	467795057	1923	1923	1923	1923	0
97	20250116	184800	467795057	1923	1923	1923	1923	0
98	20250116	184700	467795057	1923	1923	1923	1923	0
99	20250116	184600	467795057	1923	1923	1923	1923	0
100	20250116	184500	467795057	1923	1923	1923	1923	0
101	20250116	184400	467795057	1923	1923	1923	1923	0
102	20250116	184300	467795057	1923	1923	1923	1923	0
103	20250116	184200	467795057	1923	1923	1923	1923	0
104	20250116	184100	467795057	1923	1923	1923	1923	0
105	20250116	184000	467795057	1923	1923	1923	1923	0
106	20250116	183900	467795057	1923	1923	1923	1923	0
107	20250116	183800	467795057	1923	1923	1923	1923	0
108	20250116	183700	467795057	1923	1923	1923	1923	0
109	20250116	183600	467795057	1923	1923	1923	1923	0
110	20250116	183500	467795057	1923	1923	1923	1923	0
111	20250116	183400	467795057	1923	1923	1923	1923	0
112	20250116	183300	467795057	1923	1923	1923	1923	0
113	20250116	183200	467795057	1923	1923	1923	1923	0
114	20250116	183100	467795057	1923	1923	1923	1923	0
115	20250116	183000	467795057	1923	1923	1923	1923	0
116	20250116	182900	467795057	1923	1923	1923	1923	0
117	20250116	182800	467795057	1923	1923	1923	1923	0
118	20250116	182700	467795057	1923	1923	1923	1923	0
119	20250116	182600	467795057	1923	1923	1923	1923	0
120	20250116	182500	467795057	1923	1923	1923	1923	0
121	20250116	182400	467795057	1923	1923	1923	1923	0
122	20250116	182300	467795057	1923	1923	1923	1923	773
123	20250116	182200	467795057	1923	1923	1923	1923	0
124	20250116	182100	467795057	1923	1923	1923	1923	0
125	20250116	182000	467795057	1923	1923	1923	1923	0
126	20250116	181900	467795057	1923	1923	1923	1923	0
127	20250116	181800	467795057	1923	1923	1923	1923	0
128	20250116	181700	467795057	1923	1923	1923	1923	0
129	20250116	181600	467795057	1923	1923	1923	1923	0
130	20250116	181500	467795057	1923	1923	1923	1923	0
131	20250116	181400	467795057	1923	1923	1923	1923	0
132	20250116	181300	467795057	1923	1923	1923	1923	0
133	20250116	181200	467795057	1923	1923	1923	1923	0
134	20250116	181100	467795057	1923	1923	1923	1923	0
135	20250116	181000	467795057	1923	1923	1923	1923	0
136	20250116	180900	467795057	1923	1923	1923	1923	0
137	20250116	180800	467795057	1923	1923	1923	1923	0
138	20250116	180700	467795057	1923	1923	1923	1923	0
139	20250116	180600	467795057	1923	1923	1923	1923	0
140	20250116	180500	467795057	1923	1923	1923	1923	0
141	20250116	180400	467795057	1923	1923	1923	1923	0
142	20250116	180300	467795057	1923	1923	1923	1923	0
143	20250116	180200	467795057	1923	1923	1923	1923	0
144	20250116	180100	467795057	1923	1923	1923	1923	0
145	20250116	180000	467795057	1923	1923	1923	1923	0
146	20250116	175900	467795057	1923	1923	1923	1923	0
147	20250116	175800	467795057	1923	1923	1923	1923	0
148	20250116	175700	467795057	1923	1923	1923	1923	0
149	20250116	175600	467795057	1923	1923	1923	1923	0
150	20250116	175500	467795057	1923	1923	1923	1923	0
151	20250116	175400	467795057	1923	1923	1923	1923	0
152	20250116	175300	467795057	1923	1923	1923	1923	773
153	20250116	175200	467795057	1923	1923	1923	1923	0
154	20250116	175100	467795057	1923	1923	1923	1923	0
155	20250116	175000	467795057	1923	1923	1923	1923	0
156	20250116	174900	467795057	1923	1923	1923	1923	0
157	20250116	174800	467795057	1923	1923	1923	1923	0
158	20250116	174700	467795057	1923	1923	1923	1923	0
159	20250116	174600	467795057	1923	1923	1923	1923	0
160	20250116	174500	467795057	1923	1923	1923	1923	0
161	20250116	174400	467795057	1923	1923	1923	1923	0
162	20250116	174300	467795057	1923	1923	1923	1923	0
163	20250116	174200	467795057	1923	1923	1923	1923	0
164	20250116	174100	467795057	1923	1923	1923	1923	0
165	20250116	174000	467795057	1923	1923	1923	1923	0
166	20250116	173900	467795057	1923	1923	1923	1923	0
167	20250116	173800	467795057	1923	1923	1923	1923	0
168	20250116	173700	467795057	1923	1923	1923	1923	0
169	20250116	173600	467795057	1923	1923	1923	1923	0
170	20250116	173500	467795057	1923	1923	1923	1923	0
171	20250116	173400	467795057	1923	1923	1923	1923	0
172	20250116	173300	467795057	1923	1923	1923	1923	0
173	20250116	173200	467795057	1923	1923	1923	1923	0
174	20250116	173100	467795057	1923	1923	1923	1923	0
175	20250116	173000	467795057	1923	1923	1923	1923	0
176	20250116	172900	467795057	1923	1923	1923	1923	0
177	20250116	172800	467795057	1923	1923	1923	1923	0
178	20250116	172700	467795057	1923	1923	1923	1923	0
179	20250116	172600	467795057	1923	1923	1923	1923	0
180	20250116	172500	467795057	1923	1923	1923	1923	0
181	20250116	172400	467795057	1923	1923	1923	1923	0
182	20250116	172300	467795057	1923	1923	1923	1923	773
183	20250116	172200	467795057	1923	1923	1923	1923	0
184	20250116	172100	467795057	1923	1923	1923	1923	0
185	20250116	172000	467795057	1923	1923	1923	1923	0
186	20250116	171900	467795057	1923	1923	1923	1923	0
187	20250116	171800	467795057	1923	1923	1923	1923	0
188	20250116	171700	467795057	1923	1923	1923	1923	0
189	20250116	171600	467795057	1923	1923	1923	1923	0
190	20250116	171500	467795057	1923	1923	1923	1923	0
191	20250116	171400	467795057	1923	1923	1923	1923	0
192	20250116	171300	467795057	1923	1923	1923	1923	0
193	20250116	171200	467795057	1923	1923	1923	1923	0
194	20250116	171100	467795057	1923	1923	1923	1923	0
195	20250116	171000	467795057	1923	1923	1923	1923	0
196	20250116	170900	467795057	1923	1923	1923	1923	0
197	20250116	170800	467795057	1923	1923	1923	1923	0
198	20250116	170700	467795057	1923	1923	1923	1923	0
199	20250116	170600	467795057	1923	1923	1923	1923	0
200	20250116	170500	467795057	1923	1923	1923	1923	0
201	20250116	170400	467795057	1923	1923	1923	1923	0
202	20250116	170300	467795057	1923	1923	1923	1923	0
203	20250116	170200	467795057	1923	1923	1923	1923	0
204	20250116	170100	467795057	1923	1923	1923	1923	0
205	20250116	170000	467795057	1923	1923	1923	1923	0
206	20250116	165900	467795057	1923	1923	1923	1923	0
207	20250116	165800	467795057	1923	1923	1923	1923	0
208	20250116	165700	467795057	1923	1923	1923	1923	0
209	20250116	165600	467795057	1923	1923	1923	1923	0
210	20250116	165500	467795057	1923	1923	1923	1923	0
211	20250116	165400	467795057	1923	1923	1923	1923	0
212	20250116	165300	467795057	1923	1923	1923	1923	773
213	20250116	165200	467795057	1923	1923	1923	1923	0
214	20250116	165100	467795057	1923	1923	1923	1923	0
215	20250116	165000	467795057	1923	1923	1923	1923	0
216	20250116	164900	467795057	1923	1923	1923	1923	0
217	20250116	164800	467795057	1923	1923	1923	1923	0
218	20250116	164700	467795057	1923	1923	1923	1923	0
219	20250116	164600	467795057	1923	1923	1923	1923	0
220	20250116	164500	467795057	1923	1923	1923	1923	0
221	20250116	164400	467795057	1923	1923	1923	1923	0
222	20250116	164300	467795057	1923	1923	1923	1923	0
223	20250116	164200	467795057	1923	1923	1923	1923	0
224	20250116	164100	467795057	1923	1923	1923	1923	0
225	20250116	164000	467795057	1923	1923	1923	1923	0
226	20250116	163900	467795057	1923	1923	1923	1923	0
227	20250116	163800	467795057	1923	1923	1923	1923	0
228	20250116	163700	467795057	1923	1923	1923	1923	0
229	20250116	163600	467795057	1923	1923	1923	1923	0
230	20250116	163500	467795057	1923	1923	1923	1923	0
231	20250116	163400	467795057	1923	1923	1923	1923	0
232	20250116	163300	467795057	1923	1923	1923	1923	0
233	20250116	163200	467795057	1923	1923	1923	1923	0
234	20250116	163100	467795057	1923	1923	1923	1923	0
235	20250116	163000	467795057	1923	1923	1923	1923	0
236	20250116	162900	467795057	1923	1923	1923	1923	0
237	20250116	162800	467795057	1923	1923	1923	1923	0
238	20250116	162700	467795057	1923	1923	1923	1923	0
239	20250116	162600	467795057	1923	1923	1923	1923	0
240	20250116	162500	467795057	1923	1923	1923	1923	0
241	20250116	162400	467795057	1923	1923	1923	1923	0
242	20250116	162300	467795057	1923	1923	1923	1923	773
243	20250116	162200	467795057	1923	1923	1923	1923	0
244	20250116	162100	467795057	1923	1923	1923	1923	0
245	20250116	162000	467795057	1923	1923	1923	1923	0
246	20250116	161900	467795057	1923	1923	1923	1923	0
247	20250116	161800	467795057	1923	1923	1923	1923	0
248	20250116	161700	467795057	1923	1923	1923	1923	0
249	20250116	161600	467795057	1923	1923	1923	1923	0
250	20250116	161500	467795057	1923	1923	1923	1923	0
251	20250116	161400	467795057	1923	1923	1923	1923	0
252	20250116	161300	467795057	1923	1923	1923	1923	0
253	20250116	161200	467795057	1923	1923	1923	1923	0
254	20250116	161100	467795057	1923	1923	1923	1923	0
255	20250116	161000	467795057	1923	1923	1923	1923	0
256	20250116	160900	467795057	1923	1923	1923	1923	0
257	20250116	160800	467795057	1923	1923	1923	1923	0
258	20250116	160700	467795057	1923	1923	1923	1923	0
259	20250116	160600	467795057	1923	1923	1923	1923	0
260	20250116	160500	467795057	1923	1923	1923	1923	0
261	20250116	160400	467795057	1923	1923	1923	1923	0
262	20250116	160300	467795057	1923	1923	1923	1923	0
263	20250116	160200	467795057	1923	1923	1923	1923	0
264	20250116	160100	467795057	1923	1923	1923	1923	0
265	20250116	160000	467795057	1923	1923	1923	1923	0
266	20250116	155900	467795057	1923	1923	1923	1923	0
267	20250116	155800	467795057	1923	1923	1923	1923	0
268	20250116	155700	467795057	1923	1923	1923	1923	0
269	20250116	155600	467795057	1923	1923	1923	1923	0
270	20250116	155500	467795057	1923	1923	1923	1923	0
271	20250116	155400	467795057	1923	1923	1923	1923	0
272	20250116	155300	467795057	1923	1923	1923	1923	773
273	20250116	155200	467795057	1923	1923	1923	1923	0
274	20250116	155100	467795057	1923	1923	1923	1923	0
275	20250116	155000	467795057	1923	1923	1923	1923	0
276	20250116	154900	467795057	1923	1923	1923	1923	0
277	20250116	154800	467795057	1923	1923	1923	1923	0
278	20250116	154700	467795057	1923	1923	1923	1923	0
279	20250116	154600	467795057	1923	1923	1923	1923	0
280	20250116	154500	467795057	1923	1923	1923	1923	0
281	20250116	154400	467795057	1923	1923	1923	1923	0
282	20250116	154300	467795057	1923	1923	1923	1923	0
283	20250116	154200	467795057	1923	1923	1923	1923	0
284	20250116	154100	467795057	1923	1923	1923	1923	0
285	20250116	154000	467795057	1923	1923	1923	1923	0
286	20250116	153900	467795057	1923	1923	1923	1923	0
287	20250116	153800	467795057	1923	1923	1923	1923	0
288	20250116	153700	467795057	1923	1923	1923	1923	0
289	20250116	153600	467795057	1923	1923	1923	1923	0
290	20250116	153500	467795057	1923	1923	1923	1923	0
291	20250116	153400	467795057	1923	1923	1923	1923	0
292	20250116	153300	467795057	1923	1923	1923	1923	0
293	20250116	153200	467795057	1923	1923	1923	1923	0
294	20250116	153100	467795057	1923	1923	1923	1923	0
295	20250116	153000	467795057	1923	1923	1923	1923	773
296	20250116	152900	466308578	1925	1925	1925	1925	0
297	20250116	152800	466308578	1925	1925	1925	1925	0
298	20250116	152700	466308578	1925	1925	1925	1925	0
299	20250116	152600	466308578	1925	1925	1925	1925	0
300	20250116	152500	466308578	1925	1925	1925	1925	0
301	20250116	152400	466308578	1925	1925	1925	1925	0
302	20250116	152300	466308578	1925	1925	1925	1925	0
303	20250116	152200	466308578	1925	1925	1925	1925	0
304	20250116	152100	466308578	1925	1925	1925	1925	0
305	20250116	152000	466308578	1925	1925	1925	1925	0
306	20250116	151900	466308578	1925	1925	1926	1925	1261
307	20250116	151800	463880153	1926	1925	1926	1925	247
308	20250116	151700	463404677	1925	1926	1926	1925	207
309	20250116	151600	463006004	1926	1926	1926	1926	842
310	20250116	151500	461384312	1926	1925	1926	1925	3135
311	20250116	151400	455349385	1925	1925	1925	1925	0
312	20250116	151300	455349385	1925	1924	1925	1924	2001
313	20250116	151200	451497461	1924	1925	1925	1924	936
314	20250116	151100	449695793	1925	1925	1925	1924	607
315	20250116	151000	448527476	1925	1925	1925	1925	3597
316	20250116	150900	441603251	1925	1924	1925	1924	3356
317	20250116	150800	435145852	1923	1923	1923	1923	176
318	20250116	150700	434807404	1922	1922	1922	1922	0
319	20250116	150600	434807404	1922	1922	1922	1922	0
320	20250116	150500	434807404	1922	1922	1922	1922	0
321	20250116	150400	434807404	1922	1922	1922	1922	2
322	20250116	150300	434803560	1923	1923	1923	1923	0
323	20250116	150200	434803560	1923	1921	1923	1921	760
324	20250116	150100	433343080	1923	1923	1923	1923	50
325	20250116	150000	433246930	1922	1922	1922	1922	52
326	20250116	145900	433146986	1924	1924	1924	1924	0
327	20250116	145800	433146986	1924	1924	1924	1924	0
328	20250116	145700	433146986	1924	1924	1924	1924	0
329	20250116	145600	433146986	1924	1924	1924	1924	1
330	20250116	145500	433145062	1924	1924	1924	1924	0
331	20250116	145400	433145062	1924	1923	1924	1923	173
332	20250116	145300	432812223	1924	1924	1924	1924	0
333	20250116	145200	432812223	1924	1924	1924	1924	207
334	20250116	145100	432413955	1924	1924	1924	1924	774
335	20250116	145000	430924779	1920	1920	1920	1920	0
336	20250116	144900	430924779	1920	1920	1920	1920	15
337	20250116	144800	430895979	1918	1918	1918	1918	0
338	20250116	144700	430895979	1918	1918	1918	1918	50
339	20250116	144600	430800079	1918	1918	1918	1918	0
340	20250116	144500	430800079	1918	1918	1918	1918	275
341	20250116	144400	430272629	1918	1918	1918	1918	11
342	20250116	144300	430251531	1918	1918	1918	1918	0
343	20250116	144200	430251531	1918	1918	1918	1918	0
344	20250116	144100	430251531	1918	1918	1918	1918	100
345	20250116	144000	430059731	1918	1918	1918	1918	100
346	20250116	143900	429867931	1917	1917	1917	1917	0
347	20250116	143800	429867931	1917	1917	1917	1917	0
348	20250116	143700	429867931	1917	1917	1917	1917	0
349	20250116	143600	429867931	1917	1917	1917	1917	0
350	20250116	143500	429867931	1917	1919	1919	1917	6005
351	20250116	143400	418352065	1920	1920	1920	1920	0
352	20250116	143300	418352065	1920	1921	1921	1920	5500
353	20250116	143200	407790918	1921	1921	1921	1921	0
354	20250116	143100	407790918	1921	1921	1921	1921	0
355	20250116	143000	407790918	1921	1921	1921	1921	0
356	20250116	142900	407790918	1921	1921	1921	1921	0
357	20250116	142800	407790918	1921	1922	1922	1921	500
358	20250116	142700	406830063	1923	1924	1924	1923	56
359	20250116	142600	406722344	1925	1925	1925	1925	0
360	20250116	142500	406722344	1925	1925	1925	1925	197
361	20250116	142400	406343119	1925	1925	1925	1925	0
362	20250116	142300	406343119	1925	1926	1926	1925	202
363	20250116	142200	405954069	1927	1927	1927	1927	30
364	20250116	142100	405896259	1927	1927	1927	1927	110
365	20250116	142000	405684289	1927	1927	1927	1927	88
366	20250116	141900	405514713	1926	1926	1926	1926	10
367	20250116	141800	405495453	1925	1925	1925	1925	0
368	20250116	141700	405495453	1925	1925	1925	1925	0
369	20250116	141600	405495453	1925	1927	1927	1925	734
370	20250116	141500	404081503	1927	1927	1927	1927	4
371	20250116	141400	404073795	1927	1927	1927	1927	80
372	20250116	141300	403919635	1927	1927	1927	1927	1
373	20250116	141200	403917708	1926	1927	1927	1926	2
374	20250116	141100	403913855	1925	1925	1925	1925	2000
375	20250116	141000	400063855	1925	1925	1925	1925	789
376	20250116	140900	398545030	1925	1925	1925	1925	0
377	20250116	140800	398545030	1925	1924	1925	1923	102
378	20250116	140700	398348695	1925	1925	1925	1925	1
379	20250116	140600	398346770	1925	1925	1925	1925	0
380	20250116	140500	398346770	1925	1925	1925	1925	0
381	20250116	140400	398346770	1925	1925	1925	1925	12
382	20250116	140300	398323670	1925	1925	1925	1925	100
383	20250116	140200	398131170	1925	1925	1925	1925	20
384	20250116	140100	398092670	1925	1925	1925	1925	0
385	20250116	140000	398092670	1925	1925	1925	1925	50
386	20250116	135900	397996420	1925	1925	1925	1925	0
387	20250116	135800	397996420	1925	1920	1925	1920	91
388	20250116	135700	397821695	1920	1923	1923	1920	10000
389	20250116	135600	378614569	1924	1923	1924	1923	339
390	20250116	135500	377962378	1923	1923	1923	1923	0
391	20250116	135400	377962378	1923	1923	1923	1923	0
392	20250116	135300	377962378	1923	1923	1923	1923	0
393	20250116	135200	377962378	1923	1923	1923	1923	144
394	20250116	135100	377685466	1922	1924	1924	1922	3104
395	20250116	135000	371716473	1923	1923	1923	1923	104
396	20250116	134900	371516481	1924	1923	1924	1923	200
397	20250116	134800	371131781	1923	1923	1923	1923	0
398	20250116	134700	371131781	1923	1923	1923	1923	651
399	20250116	134600	369879908	1923	1923	1923	1923	6
400	20250116	134500	369868370	1923	1923	1923	1923	200
401	20250116	134400	369483770	1925	1925	1925	1925	0
402	20250116	134300	369483770	1925	1925	1925	1925	141
403	20250116	134200	369212345	1925	1925	1925	1925	0
404	20250116	134100	369212345	1925	1925	1925	1925	0
405	20250116	134000	369212345	1925	1925	1925	1925	0
406	20250116	133900	369212345	1925	1925	1925	1925	0
407	20250116	133800	369212345	1925	1925	1925	1925	30
408	20250116	133700	369154595	1925	1925	1925	1925	0
409	20250116	133600	369154595	1925	1925	1925	1925	1
410	20250116	133500	369152670	1927	1927	1927	1927	1338
411	20250116	133400	366574344	1925	1925	1925	1925	106
412	20250116	133300	366370294	1925	1925	1925	1925	0
413	20250116	133200	366370294	1925	1924	1925	1924	882
414	20250116	133100	364672564	1924	1923	1924	1923	2360
415	20250116	133000	360132024	1921	1921	1921	1921	0
416	20250116	132900	360132024	1921	1921	1921	1921	25
417	20250116	132800	360083999	1922	1922	1922	1922	7
418	20250116	132700	360070545	1922	1922	1922	1922	0
419	20250116	132600	360070545	1922	1922	1922	1922	0
420	20250116	132500	360070545	1922	1922	1922	1922	0
421	20250116	132400	360070545	1922	1922	1922	1922	0
422	20250116	132300	360070545	1922	1922	1922	1922	3
423	20250116	132200	360064779	1922	1922	1922	1922	7
424	20250116	132100	360051325	1922	1924	1924	1922	901
425	20250116	132000	358319601	1924	1924	1924	1924	12
426	20250116	131900	358296513	1924	1924	1924	1924	26
427	20250116	131800	358246489	1924	1924	1924	1924	112
428	20250116	131700	358031001	1921	1921	1921	1921	1
429	20250116	131600	358029080	1924	1924	1924	1924	2
430	20250116	131500	358025232	1921	1922	1922	1921	451
431	20250116	131400	357158858	1924	1924	1924	1924	6
432	20250116	131300	357147314	1924	1924	1924	1924	7
433	20250116	131200	357133846	1923	1923	1923	1923	301
434	20250116	131100	356555023	1923	1923	1923	1923	0
435	20250116	131000	356555023	1923	1923	1923	1923	800
436	20250116	130900	355016623	1923	1922	1923	1922	13
437	20250116	130800	354991636	1921	1921	1921	1921	0
438	20250116	130700	354991636	1921	1922	1922	1921	170
439	20250116	130600	354664946	1923	1923	1923	1923	10
440	20250116	130500	354645716	1923	1923	1923	1923	50
441	20250116	130400	354549566	1923	1923	1923	1923	50
442	20250116	130300	354453416	1923	1923	1923	1923	0
443	20250116	130200	354453416	1923	1923	1923	1923	0
444	20250116	130100	354453416	1923	1922	1923	1922	1559
445	20250116	130000	351457017	1922	1922	1922	1922	100
446	20250116	125900	351264817	1922	1922	1923	1922	1522
447	20250116	125800	348338354	1922	1922	1922	1922	0
448	20250116	125700	348338354	1922	1922	1922	1922	3520
449	20250116	125600	341572914	1923	1923	1923	1923	0
450	20250116	125500	341572914	1923	1924	1924	1923	81
451	20250116	125400	341417149	1924	1924	1924	1924	2
452	20250116	125300	341413301	1924	1924	1924	1924	0
453	20250116	125200	341413301	1924	1924	1924	1924	599
454	20250116	125100	340260825	1924	1924	1924	1924	1
455	20250116	125000	340258901	1923	1924	1924	1923	2
456	20250116	124900	340255054	1924	1924	1924	1924	1
457	20250116	124800	340253130	1924	1924	1924	1924	10
458	20250116	124700	340233890	1924	1924	1924	1924	0
459	20250116	124600	340233890	1924	1924	1924	1924	0
460	20250116	124500	340233890	1924	1924	1924	1924	1000
461	20250116	124400	338309890	1925	1925	1925	1925	196
462	20250116	124300	337932590	1925	1925	1925	1925	11
463	20250116	124200	337911415	1925	1925	1925	1925	2
464	20250116	124100	337907565	1922	1922	1922	1922	2000
465	20250116	124000	334063565	1922	1922	1922	1922	80
466	20250116	123900	333909805	1921	1921	1921	1921	0
467	20250116	123800	333909805	1921	1921	1921	1921	0
468	20250116	123700	333909805	1921	1922	1922	1921	500
469	20250116	123600	332949210	1923	1924	1924	1923	236
470	20250116	123500	332495307	1927	1927	1927	1927	0
471	20250116	123400	332495307	1927	1925	1927	1925	112
472	20250116	123300	332279687	1927	1926	1927	1926	35
473	20250116	123200	332212245	1925	1926	1926	1925	528
474	20250116	123100	331195465	1926	1927	1927	1926	12
475	20250116	123000	331172351	1927	1927	1927	1927	2608
476	20250116	122900	326146735	1927	1927	1927	1927	1
477	20250116	122800	326144808	1927	1927	1927	1927	0
478	20250116	122700	326144808	1927	1927	1927	1927	400
479	20250116	122600	325374008	1926	1926	1926	1926	185
480	20250116	122500	325017698	1926	1926	1926	1926	0
481	20250116	122400	325017698	1926	1926	1926	1926	0
482	20250116	122300	325017698	1926	1926	1926	1926	35
483	20250116	122200	324950288	1926	1925	1926	1925	8
484	20250116	122100	324934884	1927	1927	1927	1927	0
485	20250116	122000	324934884	1927	1927	1927	1927	1
486	20250116	121900	324932957	1924	1924	1924	1924	198
487	20250116	121800	324552005	1922	1922	1922	1922	0
488	20250116	121700	324552005	1922	1924	1924	1922	200
489	20250116	121600	324167599	1924	1924	1924	1924	2
490	20250116	121500	324163751	1924	1924	1924	1924	10
491	20250116	121400	324144511	1927	1927	1927	1927	0
492	20250116	121300	324144511	1927	1927	1927	1927	8
493	20250116	121200	324129095	1927	1927	1927	1927	0
494	20250116	121100	324129095	1927	1927	1927	1927	1
495	20250116	121000	324127168	1921	1921	1921	1921	0
496	20250116	120900	324127168	1921	1922	1922	1921	370
497	20250116	120800	323416121	1925	1925	1925	1925	0
498	20250116	120700	323416121	1925	1925	1925	1925	5
499	20250116	120600	323406496	1927	1927	1927	1927	37
500	20250116	120500	323335197	1927	1927	1927	1927	10
501	20250116	120400	323315927	1927	1927	1927	1927	1758
502	20250116	120300	319928261	1922	1923	1923	1922	3
503	20250116	120200	319922494	1922	1922	1922	1922	0
504	20250116	120100	319922494	1922	1923	1923	1922	10013
505	20250116	120000	300677453	1922	1922	1922	1922	0
506	20250116	115900	300677453	1922	1924	1924	1922	3500
507	20250116	115800	293949736	1925	1924	1925	1924	2329
508	20250116	115700	289468120	1924	1924	1924	1924	10
509	20250116	115600	289448880	1924	1924	1924	1924	0
510	20250116	115500	289448880	1924	1924	1924	1924	60
511	20250116	115400	289333440	1927	1927	1927	1927	8
512	20250116	115300	289318024	1927	1927	1927	1927	0
513	20250116	115200	289318024	1927	1927	1927	1927	0
514	20250116	115100	289318024	1927	1927	1927	1927	80
515	20250116	115000	289163864	1927	1927	1927	1927	6
516	20250116	114900	289152302	1927	1927	1927	1927	8
517	20250116	114800	289136886	1928	1928	1928	1928	0
518	20250116	114700	289136886	1928	1928	1928	1928	9
519	20250116	114600	289119534	1924	1924	1924	1924	0
520	20250116	114500	289119534	1924	1924	1924	1924	64
521	20250116	114400	288996398	1925	1925	1925	1925	0
522	20250116	114300	288996398	1925	1929	1929	1925	371
523	20250116	114200	288282207	1929	1929	1929	1929	0
524	20250116	114100	288282207	1929	1929	1929	1929	0
525	20250116	114000	288282207	1929	1925	1929	1925	19
526	20250116	113900	288245624	1925	1925	1925	1925	0
527	20250116	113800	288245624	1925	1925	1925	1925	10
528	20250116	113700	288226374	1925	1925	1925	1925	28
529	20250116	113600	288172474	1925	1925	1925	1925	0
530	20250116	113500	288172474	1925	1925	1925	1925	0
531	20250116	113400	288172474	1925	1925	1925	1925	10
532	20250116	113300	288153224	1929	1924	1929	1924	852
533	20250116	113200	286510740	1923	1923	1923	1923	90
534	20250116	113100	286337670	1924	1924	1924	1924	10
535	20250116	113000	286318430	1928	1928	1928	1928	592
536	20250116	112900	285177054	1928	1928	1928	1928	201
537	20250116	112800	284789526	1928	1928	1928	1928	144
538	20250116	112700	284511894	1928	1928	1928	1928	0
539	20250116	112600	284511894	1928	1928	1928	1928	0
540	20250116	112500	284511894	1928	1928	1928	1928	0
541	20250116	112400	284511894	1928	1928	1928	1928	0
542	20250116	112300	284511894	1928	1928	1928	1928	0
543	20250116	112200	284511894	1928	1928	1928	1928	0
544	20250116	112100	284511894	1928	1928	1928	1928	0
545	20250116	112000	284511894	1928	1928	1928	1928	0
546	20250116	111900	284511894	1928	1928	1928	1928	0
547	20250116	111800	284511894	1928	1928	1928	1928	0
548	20250116	111700	284511894	1928	1927	1928	1927	13
549	20250116	111600	284486831	1928	1928	1928	1928	0
550	20250116	111500	284486831	1928	1928	1928	1928	1037
551	20250116	111400	282487495	1928	1928	1928	1928	10
552	20250116	111300	282468215	1928	1928	1928	1928	29
553	20250116	111200	282412303	1928	1925	1928	1925	213
554	20250116	111100	282001655	1920	1920	1920	1920	0
555	20250116	111000	282001655	1920	1920	1920	1920	2
556	20250116	110900	281997815	1919	1919	1919	1919	0
557	20250116	110800	281997815	1919	1919	1919	1919	0
558	20250116	110700	281997815	1919	1919	1919	1919	0
559	20250116	110600	281997815	1919	1919	1919	1919	1313
560	20250116	110500	279478168	1919	1919	1919	1919	40
561	20250116	110400	279401408	1919	1920	1920	1919	452
562	20250116	110300	278533592	1919	1919	1919	1919	0
563	20250116	110200	278533592	1919	1919	1919	1919	75
564	20250116	110100	278389667	1915	1915	1915	1915	0
565	20250116	110000	278389667	1915	1915	1915	1915	0
566	20250116	105900	278389667	1915	1932	1932	1915	15587
567	20250116	105800	248475586	1927	1927	1927	1927	50
568	20250116	105700	248379236	1926	1926	1926	1926	0
569	20250116	105600	248379236	1926	1926	1926	1926	0
570	20250116	105500	248379236	1926	1926	1926	1926	0
571	20250116	105400	248379236	1926	1926	1926	1926	0
572	20250116	105300	248379236	1926	1926	1926	1926	0
573	20250116	105200	248379236	1926	1926	1926	1926	500
574	20250116	105100	247416236	1926	1926	1926	1926	396
575	20250116	105000	246653540	1932	1932	1932	1932	0
576	20250116	104900	246653540	1932	1932	1932	1932	175
577	20250116	104800	246315440	1932	1932	1932	1932	0
578	20250116	104700	246315440	1932	1932	1932	1932	0
579	20250116	104600	246315440	1932	1932	1932	1932	204
580	20250116	104500	245921312	1933	1933	1933	1933	1
581	20250116	104400	245919379	1925	1925	1925	1925	0
582	20250116	104300	245919379	1925	1925	1925	1925	30
583	20250116	104200	245861629	1930	1933	1933	1925	469
584	20250116	104100	244958775	1933	1933	1933	1933	0
585	20250116	104000	244958775	1933	1925	1933	1925	114
586	20250116	103900	244739317	1933	1933	1933	1933	10
587	20250116	103800	244719987	1933	1933	1933	1933	0
588	20250116	103700	244719987	1933	1933	1933	1933	11
589	20250116	103600	244698724	1933	1933	1933	1933	1
590	20250116	103500	244696791	1924	1924	1924	1924	0
591	20250116	103400	244696791	1924	1924	1924	1924	100
592	20250116	103300	244504391	1924	1925	1925	1924	1774
593	20250116	103200	241089646	1925	1931	1931	1925	300
594	20250116	103100	240511468	1934	1934	1934	1934	0
595	20250116	103000	240511468	1934	1934	1934	1934	0
596	20250116	102900	240511468	1934	1934	1934	1931	7
597	20250116	102800	240497933	1934	1934	1934	1934	1
598	20250116	102700	240495999	1931	1931	1931	1931	1
599	20250116	102600	240494068	1931	1931	1931	1931	187
600	20250116	102500	240132971	1931	1931	1931	1931	0
601	20250116	102400	240132971	1931	1931	1931	1931	0
602	20250116	102300	240132971	1931	1930	1931	1930	455
603	20250116	102200	239254367	1931	1931	1931	1931	0
604	20250116	102100	239254367	1931	1931	1931	1931	1
605	20250116	102000	239252436	1924	1930	1930	1924	1805
606	20250116	101900	235774066	1931	1931	1931	1931	0
607	20250116	101800	235774066	1931	1931	1931	1931	0
608	20250116	101700	235774066	1931	1931	1931	1931	0
609	20250116	101600	235774066	1931	1934	1935	1931	6200
610	20250116	101500	223795941	1934	1934	1937	1934	43
611	20250116	101400	223712749	1937	1937	1937	1937	0
612	20250116	101300	223712749	1937	1937	1937	1936	186
613	20250116	101200	223352477	1936	1936	1937	1936	199
614	20250116	101100	222967078	1936	1933	1936	1933	102
615	20250116	101000	222769906	1936	1936	1936	1936	542
616	20250116	100900	221720594	1937	1937	1937	1937	311
617	20250116	100800	221118187	1937	1937	1937	1937	1131
618	20250116	100700	218927440	1936	1937	1937	1932	316
619	20250116	100600	218316343	1937	1935	1937	1935	3471
620	20250116	100500	211599506	1935	1935	1935	1935	505
621	20250116	100400	210622331	1934	1931	1935	1931	4304
622	20250116	100300	202300633	1932	1933	1933	1932	1108
623	20250116	100200	200158969	1930	1931	1932	1930	2149
624	20250116	100100	196007551	1928	1928	1928	1928	446
625	20250116	100000	195147663	1928	1926	1928	1926	1033
626	20250116	095900	193156839	1925	1925	1925	1925	1
627	20250116	095800	193154914	1928	1925	1928	1925	32
628	20250116	095700	193093305	1925	1925	1925	1925	1051
629	20250116	095600	191070130	1926	1927	1928	1926	1966
630	20250116	095500	187282504	1927	1928	1928	1927	13
631	20250116	095400	187257443	1928	1928	1928	1928	1
632	20250116	095300	187255515	1928	1928	1928	1928	0
633	20250116	095200	187255515	1928	1929	1932	1928	861
634	20250116	095100	185594801	1932	1932	1932	1929	629
635	20250116	095000	184381173	1931	1932	1932	1931	551
636	20250116	094900	183317141	1930	1932	1932	1929	207
637	20250116	094800	182917731	1932	1932	1933	1932	2013
638	20250116	094700	179028310	1932	1932	1932	1932	13
639	20250116	094600	179003194	1932	1932	1932	1932	0
640	20250116	094500	179003194	1932	1932	1932	1932	52
641	20250116	094400	178902730	1932	1928	1932	1928	4216
642	20250116	094300	170767418	1928	1928	1928	1928	69
643	20250116	094200	170634386	1928	1928	1928	1928	37
644	20250116	094100	170563050	1924	1929	1929	1924	1325
645	20250116	094000	168011206	1929	1930	1930	1926	1087
646	20250116	093900	165914855	1928	1928	1928	1928	1002
647	20250116	093800	163982999	1926	1926	1926	1926	94
648	20250116	093700	163801955	1926	1926	1926	1926	20
649	20250116	093600	163763435	1926	1926	1926	1926	0
650	20250116	093500	163763435	1926	1926	1926	1926	1
651	20250116	093400	163761509	1926	1924	1926	1924	25
652	20250116	093300	163713398	1928	1925	1928	1925	23
653	20250116	093200	163669108	1928	1928	1928	1928	1808
654	20250116	093100	160183284	1928	1925	1928	1925	3
655	20250116	093000	160177506	1924	1928	1928	1924	1631
656	20250116	092900	157037024	1929	1929	1929	1929	1011
657	20250116	092800	155086805	1929	1930	1930	1929	958
658	20250116	092700	153238819	1929	1929	1929	1929	0
659	20250116	092600	153238819	1929	1930	1931	1929	2875
660	20250116	092500	147691948	1930	1930	1933	1929	1841
661	20250116	092400	144138819	1930	1930	1930	1930	449
662	20250116	092300	143272249	1930	1934	1934	1930	2819
663	20250116	092200	137824899	1934	1934	1934	1934	506
664	20250116	092100	136846295	1934	1931	1935	1930	1185
665	20250116	092000	134557767	1931	1935	1935	1931	140
666	20250116	091900	134287271	1935	1937	1937	1935	11
667	20250116	091800	134265984	1937	1937	1937	1937	105
668	20250116	091700	134062599	1937	1931	1937	1931	89
669	20250116	091600	133890476	1934	1939	1939	1933	1854
670	20250116	091500	130302020	1939	1939	1939	1939	400
671	20250116	091400	129526420	1939	1935	1939	1935	343
672	20250116	091300	128862303	1935	1940	1940	1935	1417
673	20250116	091200	126115408	1939	1940	1940	1939	1508
674	20250116	091100	123190730	1940	1947	1947	1940	1235
675	20250116	091000	120794060	1947	1943	1948	1940	14479
676	20250116	090900	92636199	1944	1936	1944	1936	13123
677	20250116	090800	67184071	1937	1932	1937	1932	27
678	20250116	090700	67131827	1937	1933	1937	1933	1099
679	20250116	090600	65006076	1930	1932	1933	1929	113
680	20250116	090500	64787756	1931	1933	1933	1929	79
681	20250116	090400	64635147	1934	1942	1942	1934	2348
682	20250116	090300	60083765	1938	1940	1942	1930	4664
683	20250116	090200	51043462	1940	1933	1942	1920	8882
684	20250116	090100	33845111	1919	1929	1934	1919	10697
685	20250116	090000	13196737	1918	1914	1930	1914	6876