KissMeData/058820/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194000	558681179	1940	1940	1940	1940	5613
3	20250109	193900	558681179	1940	1940	1940	1940	0
4	20250109	193800	558681179	1940	1940	1940	1940	0
5	20250109	193700	558681179	1940	1940	1940	1940	0
6	20250109	193600	558681179	1940	1940	1940	1940	0
7	20250109	193500	558681179	1940	1940	1940	1940	0
8	20250109	193400	558681179	1940	1940	1940	1940	0
9	20250109	193300	558681179	1940	1940	1940	1940	0
10	20250109	193200	558681179	1940	1940	1940	1940	0
11	20250109	193100	558681179	1940	1940	1940	1940	0
12	20250109	193000	558681179	1940	1940	1940	1940	0
13	20250109	192900	558681179	1940	1940	1940	1940	0
14	20250109	192800	558681179	1940	1940	1940	1940	0
15	20250109	192700	558681179	1940	1940	1940	1940	0
16	20250109	192600	558681179	1940	1940	1940	1940	0
17	20250109	192500	558681179	1940	1940	1940	1940	0
18	20250109	192400	558681179	1940	1940	1940	1940	0
19	20250109	192300	558681179	1940	1940	1940	1940	0
20	20250109	192200	558681179	1940	1940	1940	1940	0
21	20250109	192100	558681179	1940	1940	1940	1940	0
22	20250109	192000	558681179	1940	1940	1940	1940	0
23	20250109	191900	558681179	1940	1940	1940	1940	0
24	20250109	191800	558681179	1940	1940	1940	1940	0
25	20250109	191700	558681179	1940	1940	1940	1940	0
26	20250109	191600	558681179	1940	1940	1940	1940	0
27	20250109	191500	558681179	1940	1940	1940	1940	0
28	20250109	191400	558681179	1940	1940	1940	1940	0
29	20250109	191300	558681179	1940	1940	1940	1940	0
30	20250109	191200	558681179	1940	1940	1940	1940	0
31	20250109	191100	558681179	1940	1940	1940	1940	0
32	20250109	191000	558681179	1940	1940	1940	1940	5613
33	20250109	190900	558681179	1940	1940	1940	1940	0
34	20250109	190800	558681179	1940	1940	1940	1940	0
35	20250109	190700	558681179	1940	1940	1940	1940	0
36	20250109	190600	558681179	1940	1940	1940	1940	0
37	20250109	190500	558681179	1940	1940	1940	1940	0
38	20250109	190400	558681179	1940	1940	1940	1940	0
39	20250109	190300	558681179	1940	1940	1940	1940	0
40	20250109	190200	558681179	1940	1940	1940	1940	0
41	20250109	190100	558681179	1940	1940	1940	1940	0
42	20250109	190000	558681179	1940	1940	1940	1940	0
43	20250109	185900	558681179	1940	1940	1940	1940	0
44	20250109	185800	558681179	1940	1940	1940	1940	0
45	20250109	185700	558681179	1940	1940	1940	1940	0
46	20250109	185600	558681179	1940	1940	1940	1940	0
47	20250109	185500	558681179	1940	1940	1940	1940	0
48	20250109	185400	558681179	1940	1940	1940	1940	0
49	20250109	185300	558681179	1940	1940	1940	1940	0
50	20250109	185200	558681179	1940	1940	1940	1940	0
51	20250109	185100	558681179	1940	1940	1940	1940	0
52	20250109	185000	558681179	1940	1940	1940	1940	0
53	20250109	184900	558681179	1940	1940	1940	1940	0
54	20250109	184800	558681179	1940	1940	1940	1940	0
55	20250109	184700	558681179	1940	1940	1940	1940	0
56	20250109	184600	558681179	1940	1940	1940	1940	0
57	20250109	184500	558681179	1940	1940	1940	1940	0
58	20250109	184400	558681179	1940	1940	1940	1940	0
59	20250109	184300	558681179	1940	1940	1940	1940	0
60	20250109	184200	558681179	1940	1940	1940	1940	0
61	20250109	184100	558681179	1940	1940	1940	1940	0
62	20250109	184000	558681179	1940	1940	1940	1940	5613
63	20250109	183900	558681179	1940	1940	1940	1940	0
64	20250109	183800	558681179	1940	1940	1940	1940	0
65	20250109	183700	558681179	1940	1940	1940	1940	0
66	20250109	183600	558681179	1940	1940	1940	1940	0
67	20250109	183500	558681179	1940	1940	1940	1940	0
68	20250109	183400	558681179	1940	1940	1940	1940	0
69	20250109	183300	558681179	1940	1940	1940	1940	0
70	20250109	183200	558681179	1940	1940	1940	1940	0
71	20250109	183100	558681179	1940	1940	1940	1940	0
72	20250109	183000	558681179	1940	1940	1940	1940	0
73	20250109	182900	558681179	1940	1940	1940	1940	0
74	20250109	182800	558681179	1940	1940	1940	1940	0
75	20250109	182700	558681179	1940	1940	1940	1940	0
76	20250109	182600	558681179	1940	1940	1940	1940	0
77	20250109	182500	558681179	1940	1940	1940	1940	0
78	20250109	182400	558681179	1940	1940	1940	1940	0
79	20250109	182300	558681179	1940	1940	1940	1940	0
80	20250109	182200	558681179	1940	1940	1940	1940	0
81	20250109	182100	558681179	1940	1940	1940	1940	0
82	20250109	182000	558681179	1940	1940	1940	1940	0
83	20250109	181900	558681179	1940	1940	1940	1940	0
84	20250109	181800	558681179	1940	1940	1940	1940	0
85	20250109	181700	558681179	1940	1940	1940	1940	0
86	20250109	181600	558681179	1940	1940	1940	1940	0
87	20250109	181500	558681179	1940	1940	1940	1940	0
88	20250109	181400	558681179	1940	1940	1940	1940	0
89	20250109	181300	558681179	1940	1940	1940	1940	0
90	20250109	181200	558681179	1940	1940	1940	1940	0
91	20250109	181100	558681179	1940	1940	1940	1940	0
92	20250109	181000	558681179	1940	1940	1940	1940	5613
93	20250109	180900	558681179	1940	1940	1940	1940	0
94	20250109	180800	558681179	1940	1940	1940	1940	0
95	20250109	180700	558681179	1940	1940	1940	1940	0
96	20250109	180600	558681179	1940	1940	1940	1940	0
97	20250109	180500	558681179	1940	1940	1940	1940	0
98	20250109	180400	558681179	1940	1940	1940	1940	0
99	20250109	180300	558681179	1940	1940	1940	1940	0
100	20250109	180200	558681179	1940	1940	1940	1940	0
101	20250109	180100	558681179	1940	1940	1940	1940	0
102	20250109	180000	558681179	1940	1940	1940	1940	0
103	20250109	175900	558681179	1940	1940	1940	1940	0
104	20250109	175800	558681179	1940	1940	1940	1940	0
105	20250109	175700	558681179	1940	1940	1940	1940	0
106	20250109	175600	558681179	1940	1940	1940	1940	0
107	20250109	175500	558681179	1940	1940	1940	1940	0
108	20250109	175400	558681179	1940	1940	1940	1940	0
109	20250109	175300	558681179	1940	1940	1940	1940	0
110	20250109	175200	558681179	1940	1940	1940	1940	0
111	20250109	175100	558681179	1940	1940	1940	1940	0
112	20250109	175000	558681179	1940	1940	1940	1940	0
113	20250109	174900	558681179	1940	1940	1940	1940	0
114	20250109	174800	558681179	1940	1940	1940	1940	0
115	20250109	174700	558681179	1940	1940	1940	1940	0
116	20250109	174600	558681179	1940	1940	1940	1940	0
117	20250109	174500	558681179	1940	1940	1940	1940	0
118	20250109	174400	558681179	1940	1940	1940	1940	0
119	20250109	174300	558681179	1940	1940	1940	1940	0
120	20250109	174200	558681179	1940	1940	1940	1940	0
121	20250109	174100	558681179	1940	1940	1940	1940	0
122	20250109	174000	558681179	1940	1940	1940	1940	5613
123	20250109	173900	558681179	1940	1940	1940	1940	0
124	20250109	173800	558681179	1940	1940	1940	1940	0
125	20250109	173700	558681179	1940	1940	1940	1940	0
126	20250109	173600	558681179	1940	1940	1940	1940	0
127	20250109	173500	558681179	1940	1940	1940	1940	0
128	20250109	173400	558681179	1940	1940	1940	1940	0
129	20250109	173300	558681179	1940	1940	1940	1940	0
130	20250109	173200	558681179	1940	1940	1940	1940	0
131	20250109	173100	558681179	1940	1940	1940	1940	0
132	20250109	173000	558681179	1940	1940	1940	1940	0
133	20250109	172900	558681179	1940	1940	1940	1940	0
134	20250109	172800	558681179	1940	1940	1940	1940	0
135	20250109	172700	558681179	1940	1940	1940	1940	0
136	20250109	172600	558681179	1940	1940	1940	1940	0
137	20250109	172500	558681179	1940	1940	1940	1940	0
138	20250109	172400	558681179	1940	1940	1940	1940	0
139	20250109	172300	558681179	1940	1940	1940	1940	0
140	20250109	172200	558681179	1940	1940	1940	1940	0
141	20250109	172100	558681179	1940	1940	1940	1940	0
142	20250109	172000	558681179	1940	1940	1940	1940	0
143	20250109	171900	558681179	1940	1940	1940	1940	0
144	20250109	171800	558681179	1940	1940	1940	1940	0
145	20250109	171700	558681179	1940	1940	1940	1940	0
146	20250109	171600	558681179	1940	1940	1940	1940	0
147	20250109	171500	558681179	1940	1940	1940	1940	0
148	20250109	171400	558681179	1940	1940	1940	1940	0
149	20250109	171300	558681179	1940	1940	1940	1940	0
150	20250109	171200	558681179	1940	1940	1940	1940	0
151	20250109	171100	558681179	1940	1940	1940	1940	0
152	20250109	171000	558681179	1940	1940	1940	1940	5613
153	20250109	170900	558681179	1940	1940	1940	1940	0
154	20250109	170800	558681179	1940	1940	1940	1940	0
155	20250109	170700	558681179	1940	1940	1940	1940	0
156	20250109	170600	558681179	1940	1940	1940	1940	0
157	20250109	170500	558681179	1940	1940	1940	1940	0
158	20250109	170400	558681179	1940	1940	1940	1940	0
159	20250109	170300	558681179	1940	1940	1940	1940	0
160	20250109	170200	558681179	1940	1940	1940	1940	0
161	20250109	170100	558681179	1940	1940	1940	1940	0
162	20250109	170000	558681179	1940	1940	1940	1940	0
163	20250109	165900	558681179	1940	1940	1940	1940	0
164	20250109	165800	558681179	1940	1940	1940	1940	0
165	20250109	165700	558681179	1940	1940	1940	1940	0
166	20250109	165600	558681179	1940	1940	1940	1940	0
167	20250109	165500	558681179	1940	1940	1940	1940	0
168	20250109	165400	558681179	1940	1940	1940	1940	0
169	20250109	165300	558681179	1940	1940	1940	1940	0
170	20250109	165200	558681179	1940	1940	1940	1940	0
171	20250109	165100	558681179	1940	1940	1940	1940	0
172	20250109	165000	558681179	1940	1940	1940	1940	0
173	20250109	164900	558681179	1940	1940	1940	1940	0
174	20250109	164800	558681179	1940	1940	1940	1940	0
175	20250109	164700	558681179	1940	1940	1940	1940	0
176	20250109	164600	558681179	1940	1940	1940	1940	0
177	20250109	164500	558681179	1940	1940	1940	1940	0
178	20250109	164400	558681179	1940	1940	1940	1940	0
179	20250109	164300	558681179	1940	1940	1940	1940	0
180	20250109	164200	558681179	1940	1940	1940	1940	0
181	20250109	164100	558681179	1940	1940	1940	1940	0
182	20250109	164000	558681179	1940	1940	1940	1940	5613
183	20250109	163900	558681179	1940	1940	1940	1940	0
184	20250109	163800	558681179	1940	1940	1940	1940	0
185	20250109	163700	558681179	1940	1940	1940	1940	0
186	20250109	163600	558681179	1940	1940	1940	1940	0
187	20250109	163500	558681179	1940	1940	1940	1940	0
188	20250109	163400	558681179	1940	1940	1940	1940	0
189	20250109	163300	558681179	1940	1940	1940	1940	0
190	20250109	163200	558681179	1940	1940	1940	1940	0
191	20250109	163100	558681179	1940	1940	1940	1940	0
192	20250109	163000	558681179	1940	1940	1940	1940	0
193	20250109	162900	558681179	1940	1940	1940	1940	0
194	20250109	162800	558681179	1940	1940	1940	1940	0
195	20250109	162700	558681179	1940	1940	1940	1940	0
196	20250109	162600	558681179	1940	1940	1940	1940	0
197	20250109	162500	558681179	1940	1940	1940	1940	0
198	20250109	162400	558681179	1940	1940	1940	1940	0
199	20250109	162300	558681179	1940	1940	1940	1940	0
200	20250109	162200	558681179	1940	1940	1940	1940	0
201	20250109	162100	558681179	1940	1940	1940	1940	0
202	20250109	162000	558681179	1940	1940	1940	1940	0
203	20250109	161900	558681179	1940	1940	1940	1940	0
204	20250109	161800	558681179	1940	1940	1940	1940	0
205	20250109	161700	558681179	1940	1940	1940	1940	0
206	20250109	161600	558681179	1940	1940	1940	1940	0
207	20250109	161500	558681179	1940	1940	1940	1940	0
208	20250109	161400	558681179	1940	1940	1940	1940	0
209	20250109	161300	558681179	1940	1940	1940	1940	0
210	20250109	161200	558681179	1940	1940	1940	1940	0
211	20250109	161100	558681179	1940	1940	1940	1940	0
212	20250109	161000	558681179	1940	1940	1940	1940	5613
213	20250109	160900	558681179	1940	1940	1940	1940	0
214	20250109	160800	558681179	1940	1940	1940	1940	0
215	20250109	160700	558681179	1940	1940	1940	1940	0
216	20250109	160600	558681179	1940	1940	1940	1940	0
217	20250109	160500	558681179	1940	1940	1940	1940	0
218	20250109	160400	558681179	1940	1940	1940	1940	0
219	20250109	160300	558681179	1940	1940	1940	1940	0
220	20250109	160200	558681179	1940	1940	1940	1940	0
221	20250109	160100	558681179	1940	1940	1940	1940	0
222	20250109	160000	558681179	1940	1940	1940	1940	0
223	20250109	155900	558681179	1940	1940	1940	1940	0
224	20250109	155800	558681179	1940	1940	1940	1940	0
225	20250109	155700	558681179	1940	1940	1940	1940	0
226	20250109	155600	558681179	1940	1940	1940	1940	0
227	20250109	155500	558681179	1940	1940	1940	1940	0
228	20250109	155400	558681179	1940	1940	1940	1940	0
229	20250109	155300	558681179	1940	1940	1940	1940	0
230	20250109	155200	558681179	1940	1940	1940	1940	0
231	20250109	155100	558681179	1940	1940	1940	1940	0
232	20250109	155000	558681179	1940	1940	1940	1940	0
233	20250109	154900	558681179	1940	1940	1940	1940	0
234	20250109	154800	558681179	1940	1940	1940	1940	0
235	20250109	154700	558681179	1940	1940	1940	1940	0
236	20250109	154600	558681179	1940	1940	1940	1940	0
237	20250109	154500	558681179	1940	1940	1940	1940	0
238	20250109	154400	558681179	1940	1940	1940	1940	0
239	20250109	154300	558681179	1940	1940	1940	1940	0
240	20250109	154200	558681179	1940	1940	1940	1940	0
241	20250109	154100	558681179	1940	1940	1940	1940	0
242	20250109	154000	558681179	1940	1940	1940	1940	5613
243	20250109	153900	558681179	1940	1940	1940	1940	0
244	20250109	153800	558681179	1940	1940	1940	1940	0
245	20250109	153700	558681179	1940	1940	1940	1940	0
246	20250109	153600	558681179	1940	1940	1940	1940	0
247	20250109	153500	558681179	1940	1940	1940	1940	0
248	20250109	153400	558681179	1940	1940	1940	1940	0
249	20250109	153300	558681179	1940	1940	1940	1940	0
250	20250109	153200	558681179	1940	1940	1940	1940	0
251	20250109	153100	558681179	1940	1940	1940	1940	0
252	20250109	153000	558681179	1940	1940	1940	1940	5613
253	20250109	152900	547791959	1939	1939	1939	1939	0
254	20250109	152800	547791959	1939	1939	1939	1939	0
255	20250109	152700	547791959	1939	1939	1939	1939	0
256	20250109	152600	547791959	1939	1939	1939	1939	0
257	20250109	152500	547791959	1939	1939	1939	1939	0
258	20250109	152400	547791959	1939	1939	1939	1939	0
259	20250109	152300	547791959	1939	1939	1939	1939	0
260	20250109	152200	547791959	1939	1939	1939	1939	0
261	20250109	152100	547791959	1939	1939	1939	1939	0
262	20250109	152000	547791959	1939	1939	1939	1939	0
263	20250109	151900	547791959	1939	1939	1939	1936	294
264	20250109	151800	547221923	1939	1936	1939	1936	598
265	20250109	151700	546062978	1937	1937	1937	1937	2
266	20250109	151600	546059104	1939	1939	1939	1939	0
267	20250109	151500	546059104	1939	1939	1939	1939	272
268	20250109	151400	545531696	1939	1939	1939	1939	0
269	20250109	151300	545531696	1939	1939	1939	1939	2
270	20250109	151200	545527818	1938	1937	1939	1937	1098
271	20250109	151100	543400876	1937	1937	1937	1937	0
272	20250109	151000	543400876	1937	1937	1937	1937	0
273	20250109	150900	543400876	1937	1937	1937	1937	0
274	20250109	150800	543400876	1937	1937	1937	1937	0
275	20250109	150700	543400876	1937	1937	1937	1937	1
276	20250109	150600	543398939	1937	1937	1937	1937	0
277	20250109	150500	543398939	1937	1937	1937	1937	0
278	20250109	150400	543398939	1937	1937	1937	1937	0
279	20250109	150300	543398939	1937	1937	1937	1937	0
280	20250109	150200	543398939	1937	1937	1937	1937	317
281	20250109	150100	542784910	1940	1940	1940	1940	0
282	20250109	150000	542784910	1940	1940	1940	1940	25
283	20250109	145900	542736410	1940	1940	1940	1938	2519
284	20250109	145800	537854050	1939	1938	1939	1938	1083
285	20250109	145700	535754913	1940	1940	1940	1940	35
286	20250109	145600	535687013	1940	1939	1940	1939	1463
287	20250109	145500	532848893	1940	1940	1940	1940	0
288	20250109	145400	532848893	1940	1939	1940	1939	3959
289	20250109	145300	525172391	1938	1938	1938	1938	80
290	20250109	145200	525017351	1939	1939	1939	1939	18
291	20250109	145100	524982449	1939	1938	1939	1938	964
292	20250109	145000	523114216	1938	1938	1938	1938	1
293	20250109	144900	523112278	1938	1938	1938	1938	0
294	20250109	144800	523112278	1938	1938	1938	1938	0
295	20250109	144700	523112278	1938	1938	1938	1938	30
296	20250109	144600	523054138	1938	1938	1939	1938	1019
297	20250109	144500	521079298	1939	1939	1939	1939	1
298	20250109	144400	521077359	1939	1935	1939	1935	3187
299	20250109	144300	514907576	1935	1935	1935	1934	1020
300	20250109	144200	512933882	1935	1935	1935	1935	14
301	20250109	144100	512906792	1935	1935	1935	1935	0
302	20250109	144000	512906792	1935	1934	1935	1934	3
303	20250109	143900	512900989	1934	1934	1934	1934	0
304	20250109	143800	512900989	1934	1932	1934	1932	411
305	20250109	143700	512106137	1935	1934	1935	1934	266
306	20250109	143600	511591547	1935	1935	1935	1934	1916
307	20250109	143500	507884302	1936	1936	1936	1936	0
308	20250109	143400	507884302	1936	1936	1936	1936	0
309	20250109	143300	507884302	1936	1936	1936	1936	0
310	20250109	143200	507884302	1936	1936	1936	1936	0
311	20250109	143100	507884302	1936	1936	1936	1936	0
312	20250109	143000	507884302	1936	1936	1936	1936	0
313	20250109	142900	507884302	1936	1936	1936	1936	0
314	20250109	142800	507884302	1936	1936	1936	1936	0
315	20250109	142700	507884302	1936	1936	1936	1936	0
316	20250109	142600	507884302	1936	1935	1936	1931	618
317	20250109	142500	506690454	1936	1931	1936	1931	456
318	20250109	142400	505807918	1936	1935	1936	1931	600
319	20250109	142300	504648913	1935	1935	1935	1935	10
320	20250109	142200	504629563	1935	1935	1935	1935	0
321	20250109	142100	504629563	1935	1935	1935	1935	202
322	20250109	142000	504238693	1935	1932	1936	1932	7568
323	20250109	141900	489617019	1935	1935	1935	1935	10
324	20250109	141800	489597669	1935	1935	1935	1935	0
325	20250109	141700	489597669	1935	1935	1935	1935	2
326	20250109	141600	489593799	1936	1936	1936	1936	0
327	20250109	141500	489593799	1936	1936	1936	1936	0
328	20250109	141400	489593799	1936	1936	1936	1936	0
329	20250109	141300	489593799	1936	1936	1936	1936	0
330	20250109	141200	489593799	1936	1935	1936	1935	866
331	20250109	141100	487917805	1936	1936	1936	1936	0
332	20250109	141000	487917805	1936	1935	1936	1931	321
333	20250109	140900	487296374	1936	1935	1936	1935	5501
334	20250109	140800	476649187	1932	1934	1934	1932	2754
335	20250109	140700	471328448	1936	1936	1936	1936	0
336	20250109	140600	471328448	1936	1936	1936	1936	0
337	20250109	140500	471328448	1936	1936	1936	1936	0
338	20250109	140400	471328448	1936	1936	1936	1936	0
339	20250109	140300	471328448	1936	1935	1936	1935	4
340	20250109	140200	471320707	1936	1936	1936	1936	1
341	20250109	140100	471318771	1932	1932	1932	1932	0
342	20250109	140000	471318771	1932	1932	1932	1932	1344
343	20250109	135900	468722163	1935	1935	1935	1935	10
344	20250109	135800	468702813	1935	1935	1935	1935	0
345	20250109	135700	468702813	1935	1935	1935	1935	250
346	20250109	135600	468219063	1935	1935	1935	1935	0
347	20250109	135500	468219063	1935	1935	1935	1935	0
348	20250109	135400	468219063	1935	1935	1935	1935	100
349	20250109	135300	468025563	1935	1935	1935	1935	0
350	20250109	135200	468025563	1935	1935	1935	1935	1
351	20250109	135100	468023628	1934	1934	1934	1934	1529
352	20250109	135000	465066542	1932	1932	1932	1932	60
353	20250109	134900	464950622	1931	1931	1931	1931	1004
354	20250109	134800	463011898	1931	1931	1931	1931	1
355	20250109	134700	463009967	1934	1934	1934	1934	0
356	20250109	134600	463009967	1934	1934	1934	1934	0
357	20250109	134500	463009967	1934	1934	1934	1934	0
358	20250109	134400	463009967	1934	1934	1934	1934	0
359	20250109	134300	463009967	1934	1934	1934	1934	0
360	20250109	134200	463009967	1934	1931	1934	1931	2
361	20250109	134100	463006102	1931	1931	1931	1931	3000
362	20250109	134000	457213102	1934	1934	1934	1934	500
363	20250109	133900	456246102	1934	1934	1934	1934	0
364	20250109	133800	456246102	1934	1934	1934	1934	3
365	20250109	133700	456240300	1934	1933	1934	1933	467
366	20250109	133600	455337588	1933	1931	1933	1931	818
367	20250109	133500	453758028	1933	1933	1933	1933	0
368	20250109	133400	453758028	1933	1933	1933	1933	0
369	20250109	133300	453758028	1933	1932	1933	1932	112
370	20250109	133200	453541643	1932	1932	1932	1932	255
371	20250109	133100	453048983	1935	1932	1935	1932	1001
372	20250109	133000	451115048	1935	1935	1935	1935	0
373	20250109	132900	451115048	1935	1935	1935	1935	0
374	20250109	132800	451115048	1935	1935	1935	1935	0
375	20250109	132700	451115048	1935	1933	1935	1933	479
376	20250109	132600	450189139	1933	1933	1933	1933	0
377	20250109	132500	450189139	1933	1933	1933	1933	0
378	20250109	132400	450189139	1933	1933	1933	1933	30
379	20250109	132300	450131149	1936	1934	1936	1934	53
380	20250109	132200	450028645	1938	1938	1938	1938	0
381	20250109	132100	450028645	1938	1938	1938	1938	0
382	20250109	132000	450028645	1938	1938	1938	1938	1
383	20250109	131900	450026707	1934	1934	1934	1934	141
384	20250109	131800	449754013	1938	1936	1938	1936	1102
385	20250109	131700	447619541	1933	1933	1933	1933	1
386	20250109	131600	447617608	1932	1932	1932	1932	0
387	20250109	131500	447617608	1932	1932	1932	1932	0
388	20250109	131400	447617608	1932	1932	1932	1932	2059
389	20250109	131300	443639620	1937	1937	1937	1937	0
390	20250109	131200	443639620	1937	1937	1937	1937	0
391	20250109	131100	443639620	1937	1937	1937	1937	4000
392	20250109	131000	435891620	1937	1937	1937	1937	0
393	20250109	130900	435891620	1937	1937	1937	1937	56
394	20250109	130800	435783148	1937	1935	1937	1933	2950
395	20250109	130700	430078591	1935	1935	1935	1935	0
396	20250109	130600	430078591	1935	1935	1935	1935	2100
397	20250109	130500	426015091	1937	1937	1937	1937	0
398	20250109	130400	426015091	1937	1937	1937	1937	0
399	20250109	130300	426015091	1937	1937	1937	1937	0
400	20250109	130200	426015091	1937	1937	1937	1937	0
401	20250109	130100	426015091	1937	1937	1937	1937	0
402	20250109	130000	426015091	1937	1937	1937	1935	904
403	20250109	125900	424265837	1937	1937	1937	1937	2
404	20250109	125800	424261963	1937	1937	1937	1937	0
405	20250109	125700	424261963	1937	1937	1937	1937	0
406	20250109	125600	424261963	1937	1937	1937	1937	1
407	20250109	125500	424260026	1936	1938	1938	1936	226
408	20250109	125400	423822488	1936	1936	1936	1936	1423
409	20250109	125300	421067560	1937	1937	1937	1937	0
410	20250109	125200	421067560	1937	1936	1937	1936	1114
411	20250109	125100	418910256	1938	1936	1938	1936	803
412	20250109	125000	417355444	1937	1936	1937	1936	77
413	20250109	124900	417206371	1937	1937	1937	1937	0
414	20250109	124800	417206371	1937	1937	1937	1937	2
415	20250109	124700	417202497	1937	1935	1937	1935	915
416	20250109	124600	415431042	1936	1934	1936	1934	526
417	20250109	124500	414413756	1937	1937	1937	1937	0
418	20250109	124400	414413756	1937	1937	1937	1937	0
419	20250109	124300	414413756	1937	1937	1937	1937	5
420	20250109	124200	414404071	1938	1938	1938	1938	0
421	20250109	124100	414404071	1938	1938	1938	1938	0
422	20250109	124000	414404071	1938	1938	1938	1938	1
423	20250109	123900	414402133	1935	1939	1939	1935	5001
424	20250109	123800	404724929	1939	1939	1939	1939	0
425	20250109	123700	404724929	1939	1939	1939	1939	0
426	20250109	123600	404724929	1939	1939	1939	1939	0
427	20250109	123500	404724929	1939	1939	1939	1939	4
428	20250109	123400	404717173	1939	1939	1939	1939	0
429	20250109	123300	404717173	1939	1939	1939	1939	2493
430	20250109	123200	399883246	1939	1939	1939	1939	10
431	20250109	123100	399863856	1940	1938	1940	1938	2377
432	20250109	123000	395257228	1935	1935	1935	1935	0
433	20250109	122900	395257228	1935	1935	1935	1935	0
434	20250109	122800	395257228	1935	1935	1935	1935	0
435	20250109	122700	395257228	1935	1938	1938	1935	11
436	20250109	122600	395235940	1935	1933	1935	1932	3154
437	20250109	122500	389139142	1937	1933	1937	1932	10751
438	20250109	122400	368357460	1933	1933	1933	1933	10
439	20250109	122300	368338130	1939	1939	1939	1939	10
440	20250109	122200	368318740	1941	1941	1941	1941	0
441	20250109	122100	368318740	1941	1941	1941	1941	0
442	20250109	122000	368318740	1941	1941	1941	1941	0
443	20250109	121900	368318740	1941	1941	1941	1941	0
444	20250109	121800	368318740	1941	1940	1941	1940	536
445	20250109	121700	367278898	1940	1940	1940	1940	16
446	20250109	121600	367247858	1940	1940	1940	1940	182
447	20250109	121500	366894778	1942	1942	1942	1942	0
448	20250109	121400	366894778	1942	1941	1942	1941	1847
449	20250109	121300	363308154	1941	1940	1941	1940	1547
450	20250109	121200	360306871	1940	1940	1940	1940	0
451	20250109	121100	360306871	1940	1940	1940	1940	0
452	20250109	121000	360306871	1940	1940	1940	1940	0
453	20250109	120900	360306871	1940	1940	1940	1940	15
454	20250109	120800	360277771	1939	1939	1939	1939	0
455	20250109	120700	360277771	1939	1939	1939	1939	0
456	20250109	120600	360277771	1939	1939	1939	1939	0
457	20250109	120500	360277771	1939	1939	1939	1939	50
458	20250109	120400	360180821	1941	1940	1941	1940	20
459	20250109	120300	360142020	1940	1940	1940	1940	1
460	20250109	120200	360140080	1939	1939	1939	1939	0
461	20250109	120100	360140080	1939	1936	1939	1936	6572
462	20250109	120000	347414595	1936	1936	1936	1936	0
463	20250109	115900	347414595	1936	1936	1936	1936	0
464	20250109	115800	347414595	1936	1936	1936	1936	0
465	20250109	115700	347414595	1936	1936	1936	1936	0
466	20250109	115600	347414595	1936	1936	1936	1936	100
467	20250109	115500	347220995	1936	1930	1936	1930	2
468	20250109	115400	347217129	1935	1935	1935	1935	117
469	20250109	115300	346990734	1935	1935	1935	1935	0
470	20250109	115200	346990734	1935	1932	1935	1931	450
471	20250109	115100	346121379	1933	1935	1935	1933	4678
472	20250109	115000	337074449	1936	1936	1936	1936	0
473	20250109	114900	337074449	1936	1933	1936	1933	745
474	20250109	114800	335634064	1935	1935	1935	1935	700
475	20250109	114700	334279564	1937	1937	1937	1937	0
476	20250109	114600	334279564	1937	1937	1937	1937	1
477	20250109	114500	334277627	1933	1933	1933	1933	0
478	20250109	114400	334277627	1933	1933	1933	1933	3000
479	20250109	114300	328478627	1937	1937	1937	1937	0
480	20250109	114200	328478627	1937	1937	1937	1937	0
481	20250109	114100	328478627	1937	1937	1937	1937	70
482	20250109	114000	328343037	1937	1937	1937	1937	1
483	20250109	113900	328341100	1933	1933	1933	1933	0
484	20250109	113800	328341100	1933	1933	1933	1933	2
485	20250109	113700	328337234	1938	1938	1938	1938	1
486	20250109	113600	328335296	1938	1938	1938	1938	51
487	20250109	113500	328236458	1934	1936	1938	1934	4138
488	20250109	113400	320232026	1938	1938	1938	1938	0
489	20250109	113300	320232026	1938	1938	1938	1938	0
490	20250109	113200	320232026	1938	1938	1938	1938	0
491	20250109	113100	320232026	1938	1938	1938	1938	0
492	20250109	113000	320232026	1938	1937	1938	1937	51
493	20250109	112900	320133238	1937	1938	1938	1937	2
494	20250109	112800	320129363	1937	1937	1937	1937	4
495	20250109	112700	320121615	1940	1941	1941	1937	2187
496	20250109	112600	315885389	1940	1940	1940	1940	20
497	20250109	112500	315846589	1942	1942	1942	1942	0
498	20250109	112400	315846589	1942	1942	1942	1942	0
499	20250109	112300	315846589	1942	1942	1942	1942	0
500	20250109	112200	315846589	1942	1942	1942	1942	0
501	20250109	112100	315846589	1942	1942	1942	1942	0
502	20250109	112000	315846589	1942	1939	1942	1939	25
503	20250109	111900	315798093	1939	1939	1939	1939	26
504	20250109	111800	315747679	1939	1942	1943	1939	10816
505	20250109	111700	294764118	1942	1938	1942	1938	14147
506	20250109	111600	267319146	1937	1937	1937	1936	3068
507	20250109	111500	261378997	1936	1936	1936	1936	0
508	20250109	111400	261378997	1936	1936	1936	1936	36
509	20250109	111300	261309301	1938	1938	1938	1937	71
510	20250109	111200	261171755	1939	1939	1939	1939	0
511	20250109	111100	261171755	1939	1939	1939	1939	0
512	20250109	111000	261171755	1939	1939	1939	1939	1000
513	20250109	110900	259232755	1939	1940	1940	1939	861
514	20250109	110800	257562917	1939	1935	1939	1935	6431
515	20250109	110700	245107234	1936	1936	1936	1936	0
516	20250109	110600	245107234	1936	1934	1936	1934	2032
517	20250109	110500	241175586	1933	1934	1934	1933	490
518	20250109	110400	240228376	1934	1934	1934	1934	0
519	20250109	110300	240228376	1934	1933	1934	1933	52
520	20250109	110200	240127809	1934	1934	1934	1934	0
521	20250109	110100	240127809	1934	1928	1934	1928	7452
522	20250109	110000	225749854	1928	1928	1928	1928	1
523	20250109	105900	225747926	1928	1928	1928	1928	0
524	20250109	105800	225747926	1928	1928	1928	1928	0
525	20250109	105700	225747926	1928	1928	1928	1928	0
526	20250109	105600	225747926	1928	1928	1928	1928	0
527	20250109	105500	225747926	1928	1928	1928	1928	0
528	20250109	105400	225747926	1928	1928	1928	1928	0
529	20250109	105300	225747926	1928	1928	1928	1928	0
530	20250109	105200	225747926	1928	1928	1928	1928	0
531	20250109	105100	225747926	1928	1925	1928	1925	7417
532	20250109	105000	211454111	1926	1926	1926	1926	13
533	20250109	104900	211429073	1925	1925	1925	1925	2649
534	20250109	104800	206329748	1925	1925	1925	1925	0
535	20250109	104700	206329748	1925	1924	1925	1924	100
536	20250109	104600	206137344	1921	1921	1921	1921	99
537	20250109	104500	205947165	1922	1923	1923	1922	502
538	20250109	104400	204981970	1923	1923	1923	1923	10
539	20250109	104300	204962740	1923	1927	1927	1923	274
540	20250109	104200	204435834	1925	1925	1925	1925	1115
541	20250109	104100	202289459	1927	1927	1927	1927	0
542	20250109	104000	202289459	1927	1927	1927	1927	0
543	20250109	103900	202289459	1927	1927	1927	1927	0
544	20250109	103800	202289459	1927	1927	1927	1927	0
545	20250109	103700	202289459	1927	1927	1927	1927	0
546	20250109	103600	202289459	1927	1927	1927	1927	0
547	20250109	103500	202289459	1927	1927	1927	1927	0
548	20250109	103400	202289459	1927	1927	1927	1927	0
549	20250109	103300	202289459	1927	1927	1927	1927	0
550	20250109	103200	202289459	1927	1922	1927	1920	3001
551	20250109	103100	196525638	1927	1927	1927	1923	1898
552	20250109	103000	192875288	1925	1926	1927	1925	606
553	20250109	102900	191708598	1927	1927	1927	1926	667
554	20250109	102800	190423839	1928	1928	1928	1928	0
555	20250109	102700	190423839	1928	1928	1928	1928	50
556	20250109	102600	190327439	1927	1928	1928	1927	40
557	20250109	102500	190250329	1928	1928	1928	1928	68
558	20250109	102400	190119225	1929	1928	1929	1928	106
559	20250109	102300	189914856	1929	1929	1929	1929	25
560	20250109	102200	189866631	1929	1929	1929	1929	519
561	20250109	102100	188865480	1929	1929	1929	1929	3
562	20250109	102000	188859693	1929	1929	1929	1929	0
563	20250109	101900	188859693	1929	1929	1929	1929	374
564	20250109	101800	188138247	1929	1930	1930	1929	1272
565	20250109	101700	185683338	1931	1931	1931	1931	200
566	20250109	101600	185297138	1930	1931	1931	1930	697
567	20250109	101500	183951927	1931	1930	1931	1930	875
568	20250109	101400	182262674	1930	1929	1930	1929	324
569	20250109	101300	181637377	1929	1929	1929	1929	100
570	20250109	101200	181444477	1929	1929	1929	1929	41
571	20250109	101100	181365388	1929	1929	1929	1929	8
572	20250109	101000	181349956	1929	1929	1929	1929	1
573	20250109	100900	181348027	1929	1929	1929	1929	50
574	20250109	100800	181251577	1929	1929	1929	1929	0
575	20250109	100700	181251577	1929	1929	1929	1929	800
576	20250109	100600	179708377	1929	1929	1929	1929	12
577	20250109	100500	179685229	1930	1930	1930	1930	0
578	20250109	100400	179685229	1930	1924	1930	1924	11
579	20250109	100300	179664005	1930	1925	1930	1924	202
580	20250109	100200	179275245	1925	1925	1925	1925	100
581	20250109	100100	179082745	1925	1925	1925	1925	0
582	20250109	100000	179082745	1925	1926	1926	1925	154
583	20250109	095900	178786294	1926	1931	1931	1926	14
584	20250109	095800	178759315	1926	1926	1932	1926	90
585	20250109	095700	178585969	1932	1932	1932	1932	0
586	20250109	095600	178585969	1932	1928	1932	1928	2001
587	20250109	095500	174728037	1932	1931	1934	1927	2944
588	20250109	095400	169038268	1932	1932	1932	1932	0
589	20250109	095300	169038268	1932	1932	1932	1932	0
590	20250109	095200	169038268	1932	1932	1932	1932	2
591	20250109	095100	169034404	1932	1931	1932	1930	1064
592	20250109	095000	166980579	1932	1932	1932	1932	50
593	20250109	094900	166883979	1933	1933	1933	1933	0
594	20250109	094800	166883979	1933	1933	1933	1933	0
595	20250109	094700	166883979	1933	1929	1933	1929	917
596	20250109	094600	165114263	1929	1922	1929	1922	2307
597	20250109	094500	160667572	1927	1927	1927	1926	239
598	20250109	094400	160207256	1924	1921	1924	1920	1989
599	20250109	094300	156386169	1921	1917	1921	1917	4
600	20250109	094200	156378489	1921	1920	1921	1920	550
601	20250109	094100	155322412	1920	1921	1921	1920	2
602	20250109	094000	155318571	1921	1921	1921	1921	300
603	20250109	093900	154742271	1921	1921	1921	1921	3
604	20250109	093800	154736508	1921	1916	1922	1914	4861
605	20250109	093700	145428083	1922	1920	1922	1920	25
606	20250109	093600	145380081	1917	1918	1918	1917	3015
607	20250109	093500	139598426	1923	1923	1923	1923	0
608	20250109	093400	139598426	1923	1923	1923	1923	0
609	20250109	093300	139598426	1923	1922	1923	1922	260
610	20250109	093200	139098518	1922	1922	1922	1922	7
611	20250109	093100	139085064	1922	1922	1922	1922	8
612	20250109	093000	139069688	1922	1922	1922	1922	50
613	20250109	092900	138973588	1922	1922	1922	1922	11
614	20250109	092800	138952446	1921	1922	1923	1921	708
615	20250109	092700	137591880	1922	1922	1922	1922	15
616	20250109	092600	137563050	1922	1922	1922	1922	0
617	20250109	092500	137563050	1922	1920	1923	1916	771
618	20250109	092400	136082173	1921	1922	1922	1914	1771
619	20250109	092300	132679869	1923	1916	1923	1916	927
620	20250109	092200	130903730	1915	1915	1915	1915	2215
621	20250109	092100	126662005	1915	1915	1915	1915	0
622	20250109	092000	126662005	1915	1915	1915	1915	92
623	20250109	091900	126485825	1913	1915	1915	1913	23
624	20250109	091800	126441788	1913	1913	1913	1913	4374
625	20250109	091700	118074326	1915	1914	1915	1914	129
626	20250109	091600	117827402	1916	1915	1916	1915	101
627	20250109	091500	117633986	1914	1917	1917	1914	7387
628	20250109	091400	103489145	1920	1915	1920	1915	1200
629	20250109	091300	101190248	1921	1923	1923	1921	171
630	20250109	091200	100861455	1923	1916	1923	1916	2209
631	20250109	091100	96627000	1916	1916	1916	1913	444
632	20250109	091000	95777102	1916	1916	1916	1916	1
633	20250109	090900	95775186	1913	1914	1914	1913	1059
634	20250109	090800	93748976	1914	1924	1924	1914	35097
635	20250109	090700	26469456	1924	1921	1924	1921	126
636	20250109	090600	26227407	1925	1925	1925	1925	1
637	20250109	090500	26225482	1925	1926	1926	1917	204
638	20250109	090400	25833021	1917	1917	1917	1917	5021
639	20250109	090300	16207764	1926	1926	1926	1917	209
640	20250109	090200	15805266	1927	1916	1927	1915	1366
641	20250109	090100	13188508	1927	1917	1927	1916	2552
642	20250109	090000	8298405	1927	1916	1927	1916	4019