KissMeData/018500/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190500	709955822	1917	1917	1917	1917	6743
3	20240103	190400	709955822	1917	1917	1917	1917	0
4	20240103	190300	709955822	1917	1917	1917	1917	0
5	20240103	190200	709955822	1917	1917	1917	1917	0
6	20240103	190100	709955822	1917	1917	1917	1917	0
7	20240103	190000	709955822	1917	1917	1917	1917	0
8	20240103	185900	709955822	1917	1917	1917	1917	0
9	20240103	185800	709955822	1917	1917	1917	1917	0
10	20240103	185700	709955822	1917	1917	1917	1917	0
11	20240103	185600	709955822	1917	1917	1917	1917	0
12	20240103	185500	709955822	1917	1917	1917	1917	0
13	20240103	185400	709955822	1917	1917	1917	1917	0
14	20240103	185300	709955822	1917	1917	1917	1917	0
15	20240103	185200	709955822	1917	1917	1917	1917	0
16	20240103	185100	709955822	1917	1917	1917	1917	0
17	20240103	185000	709955822	1917	1917	1917	1917	0
18	20240103	184900	709955822	1917	1917	1917	1917	0
19	20240103	184800	709955822	1917	1917	1917	1917	0
20	20240103	184700	709955822	1917	1917	1917	1917	0
21	20240103	184600	709955822	1917	1917	1917	1917	0
22	20240103	184500	709955822	1917	1917	1917	1917	0
23	20240103	184400	709955822	1917	1917	1917	1917	0
24	20240103	184300	709955822	1917	1917	1917	1917	0
25	20240103	184200	709955822	1917	1917	1917	1917	0
26	20240103	184100	709955822	1917	1917	1917	1917	0
27	20240103	184000	709955822	1917	1917	1917	1917	0
28	20240103	183900	709955822	1917	1917	1917	1917	0
29	20240103	183800	709955822	1917	1917	1917	1917	0
30	20240103	183700	709955822	1917	1917	1917	1917	0
31	20240103	183600	709955822	1917	1917	1917	1917	0
32	20240103	183500	709955822	1917	1917	1917	1917	6743
33	20240103	183400	709955822	1917	1917	1917	1917	0
34	20240103	183300	709955822	1917	1917	1917	1917	0
35	20240103	183200	709955822	1917	1917	1917	1917	0
36	20240103	183100	709955822	1917	1917	1917	1917	0
37	20240103	183000	709955822	1917	1917	1917	1917	0
38	20240103	182900	709955822	1917	1917	1917	1917	0
39	20240103	182800	709955822	1917	1917	1917	1917	0
40	20240103	182700	709955822	1917	1917	1917	1917	0
41	20240103	182600	709955822	1917	1917	1917	1917	0
42	20240103	182500	709955822	1917	1917	1917	1917	0
43	20240103	182400	709955822	1917	1917	1917	1917	0
44	20240103	182300	709955822	1917	1917	1917	1917	0
45	20240103	182200	709955822	1917	1917	1917	1917	0
46	20240103	182100	709955822	1917	1917	1917	1917	0
47	20240103	182000	709955822	1917	1917	1917	1917	0
48	20240103	181900	709955822	1917	1917	1917	1917	0
49	20240103	181800	709955822	1917	1917	1917	1917	0
50	20240103	181700	709955822	1917	1917	1917	1917	0
51	20240103	181600	709955822	1917	1917	1917	1917	0
52	20240103	181500	709955822	1917	1917	1917	1917	0
53	20240103	181400	709955822	1917	1917	1917	1917	0
54	20240103	181300	709955822	1917	1917	1917	1917	0
55	20240103	181200	709955822	1917	1917	1917	1917	0
56	20240103	181100	709955822	1917	1917	1917	1917	0
57	20240103	181000	709955822	1917	1917	1917	1917	0
58	20240103	180900	709955822	1917	1917	1917	1917	0
59	20240103	180800	709955822	1917	1917	1917	1917	0
60	20240103	180700	709955822	1917	1917	1917	1917	0
61	20240103	180600	709955822	1917	1917	1917	1917	0
62	20240103	180500	709955822	1917	1917	1917	1917	6743
63	20240103	180400	709955822	1917	1917	1917	1917	0
64	20240103	180300	709955822	1917	1917	1917	1917	0
65	20240103	180200	709955822	1917	1917	1917	1917	0
66	20240103	180100	709955822	1917	1917	1917	1917	0
67	20240103	180000	709955822	1917	1917	1917	1917	0
68	20240103	175900	709955822	1917	1917	1917	1917	0
69	20240103	175800	709955822	1917	1917	1917	1917	0
70	20240103	175700	709955822	1917	1917	1917	1917	0
71	20240103	175600	709955822	1917	1917	1917	1917	0
72	20240103	175500	709955822	1917	1917	1917	1917	0
73	20240103	175400	709955822	1917	1917	1917	1917	0
74	20240103	175300	709955822	1917	1917	1917	1917	0
75	20240103	175200	709955822	1917	1917	1917	1917	0
76	20240103	175100	709955822	1917	1917	1917	1917	0
77	20240103	175000	709955822	1917	1917	1917	1917	0
78	20240103	174900	709955822	1917	1917	1917	1917	0
79	20240103	174800	709955822	1917	1917	1917	1917	0
80	20240103	174700	709955822	1917	1917	1917	1917	0
81	20240103	174600	709955822	1917	1917	1917	1917	0
82	20240103	174500	709955822	1917	1917	1917	1917	0
83	20240103	174400	709955822	1917	1917	1917	1917	0
84	20240103	174300	709955822	1917	1917	1917	1917	0
85	20240103	174200	709955822	1917	1917	1917	1917	0
86	20240103	174100	709955822	1917	1917	1917	1917	0
87	20240103	174000	709955822	1917	1917	1917	1917	0
88	20240103	173900	709955822	1917	1917	1917	1917	0
89	20240103	173800	709955822	1917	1917	1917	1917	0
90	20240103	173700	709955822	1917	1917	1917	1917	0
91	20240103	173600	709955822	1917	1917	1917	1917	0
92	20240103	173500	709955822	1917	1917	1917	1917	6743
93	20240103	173400	709955822	1917	1917	1917	1917	0
94	20240103	173300	709955822	1917	1917	1917	1917	0
95	20240103	173200	709955822	1917	1917	1917	1917	0
96	20240103	173100	709955822	1917	1917	1917	1917	0
97	20240103	173000	709955822	1917	1917	1917	1917	0
98	20240103	172900	709955822	1917	1917	1917	1917	0
99	20240103	172800	709955822	1917	1917	1917	1917	0
100	20240103	172700	709955822	1917	1917	1917	1917	0
101	20240103	172600	709955822	1917	1917	1917	1917	0
102	20240103	172500	709955822	1917	1917	1917	1917	0
103	20240103	172400	709955822	1917	1917	1917	1917	0
104	20240103	172300	709955822	1917	1917	1917	1917	0
105	20240103	172200	709955822	1917	1917	1917	1917	0
106	20240103	172100	709955822	1917	1917	1917	1917	0
107	20240103	172000	709955822	1917	1917	1917	1917	0
108	20240103	171900	709955822	1917	1917	1917	1917	0
109	20240103	171800	709955822	1917	1917	1917	1917	0
110	20240103	171700	709955822	1917	1917	1917	1917	0
111	20240103	171600	709955822	1917	1917	1917	1917	0
112	20240103	171500	709955822	1917	1917	1917	1917	0
113	20240103	171400	709955822	1917	1917	1917	1917	0
114	20240103	171300	709955822	1917	1917	1917	1917	0
115	20240103	171200	709955822	1917	1917	1917	1917	0
116	20240103	171100	709955822	1917	1917	1917	1917	0
117	20240103	171000	709955822	1917	1917	1917	1917	0
118	20240103	170900	709955822	1917	1917	1917	1917	0
119	20240103	170800	709955822	1917	1917	1917	1917	0
120	20240103	170700	709955822	1917	1917	1917	1917	0
121	20240103	170600	709955822	1917	1917	1917	1917	0
122	20240103	170500	709955822	1917	1917	1917	1917	6743
123	20240103	170400	709955822	1917	1917	1917	1917	0
124	20240103	170300	709955822	1917	1917	1917	1917	0
125	20240103	170200	709955822	1917	1917	1917	1917	0
126	20240103	170100	709955822	1917	1917	1917	1917	0
127	20240103	170000	709955822	1917	1917	1917	1917	0
128	20240103	165900	709955822	1917	1917	1917	1917	0
129	20240103	165800	709955822	1917	1917	1917	1917	0
130	20240103	165700	709955822	1917	1917	1917	1917	0
131	20240103	165600	709955822	1917	1917	1917	1917	0
132	20240103	165500	709955822	1917	1917	1917	1917	0
133	20240103	165400	709955822	1917	1917	1917	1917	0
134	20240103	165300	709955822	1917	1917	1917	1917	0
135	20240103	165200	709955822	1917	1917	1917	1917	0
136	20240103	165100	709955822	1917	1917	1917	1917	0
137	20240103	165000	709955822	1917	1917	1917	1917	0
138	20240103	164900	709955822	1917	1917	1917	1917	0
139	20240103	164800	709955822	1917	1917	1917	1917	0
140	20240103	164700	709955822	1917	1917	1917	1917	0
141	20240103	164600	709955822	1917	1917	1917	1917	0
142	20240103	164500	709955822	1917	1917	1917	1917	0
143	20240103	164400	709955822	1917	1917	1917	1917	0
144	20240103	164300	709955822	1917	1917	1917	1917	0
145	20240103	164200	709955822	1917	1917	1917	1917	0
146	20240103	164100	709955822	1917	1917	1917	1917	0
147	20240103	164000	709955822	1917	1917	1917	1917	0
148	20240103	163900	709955822	1917	1917	1917	1917	0
149	20240103	163800	709955822	1917	1917	1917	1917	0
150	20240103	163700	709955822	1917	1917	1917	1917	0
151	20240103	163600	709955822	1917	1917	1917	1917	0
152	20240103	163500	709955822	1917	1917	1917	1917	6743
153	20240103	163400	709955822	1917	1917	1917	1917	0
154	20240103	163300	709955822	1917	1917	1917	1917	0
155	20240103	163200	709955822	1917	1917	1917	1917	0
156	20240103	163100	709955822	1917	1917	1917	1917	0
157	20240103	163000	709955822	1917	1917	1917	1917	0
158	20240103	162900	709955822	1917	1917	1917	1917	0
159	20240103	162800	709955822	1917	1917	1917	1917	0
160	20240103	162700	709955822	1917	1917	1917	1917	0
161	20240103	162600	709955822	1917	1917	1917	1917	0
162	20240103	162500	709955822	1917	1917	1917	1917	0
163	20240103	162400	709955822	1917	1917	1917	1917	0
164	20240103	162300	709955822	1917	1917	1917	1917	0
165	20240103	162200	709955822	1917	1917	1917	1917	0
166	20240103	162100	709955822	1917	1917	1917	1917	0
167	20240103	162000	709955822	1917	1917	1917	1917	0
168	20240103	161900	709955822	1917	1917	1917	1917	0
169	20240103	161800	709955822	1917	1917	1917	1917	0
170	20240103	161700	709955822	1917	1917	1917	1917	0
171	20240103	161600	709955822	1917	1917	1917	1917	0
172	20240103	161500	709955822	1917	1917	1917	1917	0
173	20240103	161400	709955822	1917	1917	1917	1917	0
174	20240103	161300	709955822	1917	1917	1917	1917	0
175	20240103	161200	709955822	1917	1917	1917	1917	0
176	20240103	161100	709955822	1917	1917	1917	1917	0
177	20240103	161000	709955822	1917	1917	1917	1917	0
178	20240103	160900	709955822	1917	1917	1917	1917	0
179	20240103	160800	709955822	1917	1917	1917	1917	0
180	20240103	160700	709955822	1917	1917	1917	1917	0
181	20240103	160600	709955822	1917	1917	1917	1917	0
182	20240103	160500	709955822	1917	1917	1917	1917	6743
183	20240103	160400	709955822	1917	1917	1917	1917	0
184	20240103	160300	709955822	1917	1917	1917	1917	0
185	20240103	160200	709955822	1917	1917	1917	1917	0
186	20240103	160100	709955822	1917	1917	1917	1917	0
187	20240103	160000	709955822	1917	1917	1917	1917	0
188	20240103	155900	709955822	1917	1917	1917	1917	0
189	20240103	155800	709955822	1917	1917	1917	1917	0
190	20240103	155700	709955822	1917	1917	1917	1917	0
191	20240103	155600	709955822	1917	1917	1917	1917	0
192	20240103	155500	709955822	1917	1917	1917	1917	0
193	20240103	155400	709955822	1917	1917	1917	1917	0
194	20240103	155300	709955822	1917	1917	1917	1917	0
195	20240103	155200	709955822	1917	1917	1917	1917	0
196	20240103	155100	709955822	1917	1917	1917	1917	0
197	20240103	155000	709955822	1917	1917	1917	1917	0
198	20240103	154900	709955822	1917	1917	1917	1917	0
199	20240103	154800	709955822	1917	1917	1917	1917	0
200	20240103	154700	709955822	1917	1917	1917	1917	0
201	20240103	154600	709955822	1917	1917	1917	1917	0
202	20240103	154500	709955822	1917	1917	1917	1917	0
203	20240103	154400	709955822	1917	1917	1917	1917	0
204	20240103	154300	709955822	1917	1917	1917	1917	0
205	20240103	154200	709955822	1917	1917	1917	1917	0
206	20240103	154100	709955822	1917	1917	1917	1917	0
207	20240103	154000	709955822	1917	1917	1917	1917	0
208	20240103	153900	709955822	1917	1917	1917	1917	0
209	20240103	153800	709955822	1917	1917	1917	1917	0
210	20240103	153700	709955822	1917	1917	1917	1917	0
211	20240103	153600	709955822	1917	1917	1917	1917	0
212	20240103	153500	709955822	1917	1917	1917	1917	6743
213	20240103	153400	709955822	1917	1917	1917	1917	0
214	20240103	153300	709955822	1917	1917	1917	1917	0
215	20240103	153200	709955822	1917	1917	1917	1917	0
216	20240103	153100	709955822	1917	1917	1917	1917	0
217	20240103	153000	709955822	1917	1917	1917	1917	6743
218	20240103	152900	697029491	1907	1907	1907	1907	0
219	20240103	152800	697029491	1907	1907	1907	1907	0
220	20240103	152700	697029491	1907	1907	1907	1907	0
221	20240103	152600	697029491	1907	1907	1907	1907	0
222	20240103	152500	697029491	1907	1907	1907	1907	0
223	20240103	152400	697029491	1907	1907	1907	1907	0
224	20240103	152300	697029491	1907	1907	1907	1907	0
225	20240103	152200	697029491	1907	1907	1907	1907	0
226	20240103	152100	697029491	1907	1907	1907	1907	0
227	20240103	152000	697029491	1907	1907	1907	1907	0
228	20240103	151900	697029491	1907	1908	1908	1907	3515
229	20240103	151800	690322881	1908	1908	1909	1908	1511
230	20240103	151700	687439793	1908	1908	1909	1908	5541
231	20240103	151600	676867264	1909	1911	1912	1907	6634
232	20240103	151500	664198316	1913	1913	1913	1911	59
233	20240103	151400	664085549	1913	1913	1913	1913	850
234	20240103	151300	662459499	1913	1910	1913	1910	501
235	20240103	151200	661502586	1910	1913	1913	1910	314
236	20240103	151100	660902133	1912	1912	1913	1912	1351
237	20240103	151000	658318015	1910	1913	1913	1909	4125
238	20240103	150900	650441537	1913	1913	1913	1913	5000
239	20240103	150800	640876537	1913	1912	1913	1910	782
240	20240103	150700	639382661	1913	1916	1916	1912	4950
241	20240103	150600	629907342	1916	1916	1916	1916	1862
242	20240103	150500	626339750	1916	1916	1916	1916	884
243	20240103	150400	624646006	1917	1918	1918	1917	2801
244	20240103	150300	619275301	1919	1919	1919	1919	1018
245	20240103	150200	617321759	1924	1924	1924	1924	497
246	20240103	150100	616365531	1919	1919	1919	1919	1101
247	20240103	150000	614252712	1920	1920	1920	1920	210
248	20240103	145900	613849512	1924	1924	1924	1924	34
249	20240103	145800	613784096	1924	1924	1924	1924	0
250	20240103	145700	613784096	1924	1924	1924	1924	917
251	20240103	145600	612019788	1924	1924	1924	1924	0
252	20240103	145500	612019788	1924	1924	1924	1924	1
253	20240103	145400	612017864	1923	1923	1923	1923	0
254	20240103	145300	612017864	1923	1925	1925	1923	2406
255	20240103	145200	607386458	1925	1925	1925	1925	482
256	20240103	145100	606458608	1925	1924	1925	1924	3623
257	20240103	145000	599484503	1924	1922	1924	1922	2230
258	20240103	144900	595194964	1923	1923	1923	1923	1
259	20240103	144800	595193041	1922	1922	1922	1922	1000
260	20240103	144700	593271041	1922	1922	1922	1922	0
261	20240103	144600	593271041	1922	1922	1922	1922	1
262	20240103	144500	593269119	1922	1918	1922	1918	11
263	20240103	144400	593248017	1922	1922	1922	1922	3
264	20240103	144300	593242251	1918	1918	1918	1918	0
265	20240103	144200	593242251	1918	1918	1918	1918	1
266	20240103	144100	593240333	1917	1917	1917	1917	1
267	20240103	144000	593238416	1922	1917	1922	1917	11
268	20240103	143900	593217324	1917	1917	1917	1917	0
269	20240103	143800	593217324	1917	1917	1917	1917	0
270	20240103	143700	593217324	1917	1917	1917	1917	0
271	20240103	143600	593217324	1917	1917	1917	1917	400
272	20240103	143500	592450524	1916	1916	1916	1916	0
273	20240103	143400	592450524	1916	1916	1916	1916	0
274	20240103	143300	592450524	1916	1924	1924	1916	40
275	20240103	143200	592373876	1923	1923	1924	1923	32
276	20240103	143100	592312339	1916	1916	1916	1916	1
277	20240103	143000	592310423	1924	1923	1924	1923	609
278	20240103	142900	591138826	1923	1923	1923	1923	779
279	20240103	142800	589640809	1923	1917	1923	1917	1246
280	20240103	142700	587251560	1922	1922	1922	1922	1009
281	20240103	142600	585312262	1923	1923	1923	1923	0
282	20240103	142500	585312262	1923	1923	1923	1923	0
283	20240103	142400	585312262	1923	1923	1923	1923	151
284	20240103	142300	585021889	1923	1922	1923	1922	1114
285	20240103	142200	582879781	1922	1920	1922	1920	5632
286	20240103	142100	572057334	1916	1916	1916	1916	0
287	20240103	142000	572057334	1916	1916	1916	1916	0
288	20240103	141900	572057334	1916	1917	1917	1916	40
289	20240103	141800	571980691	1920	1918	1920	1918	5
290	20240103	141700	571971096	1917	1917	1917	1917	0
291	20240103	141600	571971096	1917	1916	1917	1916	79
292	20240103	141500	571819731	1916	1916	1916	1916	14
293	20240103	141400	571792907	1916	1916	1916	1916	325
294	20240103	141300	571170207	1916	1916	1916	1916	269
295	20240103	141200	570654803	1916	1917	1917	1916	715
296	20240103	141100	569284853	1916	1918	1918	1916	2801
297	20240103	141000	563915790	1919	1919	1919	1918	1206
298	20240103	140900	561602259	1920	1920	1920	1920	212
299	20240103	140800	561195219	1921	1921	1921	1921	100
300	20240103	140700	561003119	1922	1922	1922	1922	3
301	20240103	140600	560997353	1922	1922	1922	1922	1
302	20240103	140500	560995431	1922	1922	1922	1922	1
303	20240103	140400	560993509	1921	1921	1921	1921	0
304	20240103	140300	560993509	1921	1921	1921	1921	34
305	20240103	140200	560928195	1921	1921	1921	1921	0
306	20240103	140100	560928195	1921	1921	1921	1921	0
307	20240103	140000	560928195	1921	1921	1921	1921	0
308	20240103	135900	560928195	1921	1922	1922	1921	41
309	20240103	135800	560849433	1921	1921	1921	1921	0
310	20240103	135700	560849433	1921	1921	1921	1921	2
311	20240103	135600	560845591	1921	1921	1921	1921	804
312	20240103	135500	559301107	1922	1922	1922	1922	0
313	20240103	135400	559301107	1922	1922	1922	1922	7
314	20240103	135300	559287653	1922	1922	1922	1922	0
315	20240103	135200	559287653	1922	1922	1922	1922	334
316	20240103	135100	558645705	1922	1922	1922	1922	44
317	20240103	135000	558561137	1924	1924	1924	1924	0
318	20240103	134900	558561137	1924	1922	1924	1922	26
319	20240103	134800	558511159	1922	1922	1922	1922	0
320	20240103	134700	558511159	1922	1922	1922	1922	14
321	20240103	134600	558484251	1922	1922	1922	1922	1
322	20240103	134500	558482329	1922	1922	1923	1922	422
323	20240103	134400	557670987	1923	1921	1923	1921	9324
324	20240103	134300	539743482	1921	1921	1921	1921	0
325	20240103	134200	539743482	1921	1921	1921	1921	0
326	20240103	134100	539743482	1921	1921	1921	1921	1
327	20240103	134000	539741561	1917	1917	1917	1917	110
328	20240103	133900	539530691	1917	1921	1921	1917	50
329	20240103	133800	539434801	1921	1917	1921	1917	17
330	20240103	133700	539402148	1922	1922	1922	1922	0
331	20240103	133600	539402148	1922	1922	1922	1922	0
332	20240103	133500	539402148	1922	1922	1922	1922	0
333	20240103	133400	539402148	1922	1922	1922	1922	0
334	20240103	133300	539402148	1922	1922	1922	1922	0
335	20240103	133200	539402148	1922	1922	1922	1922	50
336	20240103	133100	539306048	1923	1923	1923	1923	0
337	20240103	133000	539306048	1923	1922	1923	1922	3273
338	20240103	132900	533015341	1923	1923	1923	1923	0
339	20240103	132800	533015341	1923	1919	1923	1919	52
340	20240103	132700	532915402	1915	1915	1915	1915	0
341	20240103	132600	532915402	1915	1915	1915	1915	54
342	20240103	132500	532811992	1918	1918	1918	1918	1
343	20240103	132400	532810074	1922	1922	1922	1922	2000
344	20240103	132300	528966074	1922	1922	1922	1922	0
345	20240103	132200	528966074	1922	1922	1922	1922	0
346	20240103	132100	528966074	1922	1922	1922	1922	100
347	20240103	132000	528773874	1922	1915	1922	1915	147
348	20240103	131900	528492362	1915	1915	1915	1915	41
349	20240103	131800	528413847	1922	1922	1922	1922	1000
350	20240103	131700	526491847	1922	1922	1922	1922	1
351	20240103	131600	526489925	1921	1921	1921	1921	630
352	20240103	131500	525279695	1921	1921	1921	1921	520
353	20240103	131400	524280775	1921	1921	1921	1921	30
354	20240103	131300	524223145	1921	1921	1921	1921	7
355	20240103	131200	524209698	1921	1921	1921	1921	200
356	20240103	131100	523825498	1921	1921	1921	1921	12
357	20240103	131000	523802446	1921	1921	1921	1921	1
358	20240103	130900	523800525	1923	1915	1923	1915	210
359	20240103	130800	523397153	1920	1920	1920	1920	0
360	20240103	130700	523397153	1920	1920	1920	1920	0
361	20240103	130600	523397153	1920	1920	1920	1920	0
362	20240103	130500	523397153	1920	1920	1920	1920	1
363	20240103	130400	523395233	1923	1923	1923	1923	0
364	20240103	130300	523395233	1923	1923	1923	1923	500
365	20240103	130200	522433733	1923	1918	1923	1913	1202
366	20240103	130100	520125728	1920	1916	1920	1913	41
367	20240103	130000	520047089	1912	1912	1912	1912	0
368	20240103	125900	520047089	1912	1914	1915	1912	1926
369	20240103	125800	516358923	1914	1913	1914	1913	72
370	20240103	125700	516221141	1913	1913	1913	1913	0
371	20240103	125600	516221141	1913	1913	1913	1913	0
372	20240103	125500	516221141	1913	1913	1913	1913	1
373	20240103	125400	516219228	1914	1914	1914	1914	0
374	20240103	125300	516219228	1914	1914	1914	1914	4
375	20240103	125200	516211572	1915	1915	1915	1915	1
376	20240103	125100	516209657	1915	1915	1915	1915	0
377	20240103	125000	516209657	1915	1915	1915	1915	0
378	20240103	124900	516209657	1915	1915	1915	1915	0
379	20240103	124800	516209657	1915	1915	1915	1915	0
380	20240103	124700	516209657	1915	1914	1915	1914	13
381	20240103	124600	516184764	1915	1915	1915	1915	0
382	20240103	124500	516184764	1915	1915	1915	1915	0
383	20240103	124400	516184764	1915	1911	1915	1911	6236
384	20240103	124300	504261515	1912	1911	1912	1908	4394
385	20240103	124200	495873446	1910	1910	1910	1910	1
386	20240103	124100	495871536	1909	1909	1909	1909	0
387	20240103	124000	495871536	1909	1909	1909	1909	10
388	20240103	123900	495852446	1909	1909	1909	1909	791
389	20240103	123800	494342427	1909	1909	1909	1909	7
390	20240103	123700	494329064	1908	1909	1911	1907	1763
391	20240103	123600	490965996	1908	1911	1911	1908	12248
392	20240103	123500	467575626	1917	1917	1917	1917	5
393	20240103	123400	467566041	1911	1911	1911	1911	54
394	20240103	123300	467462847	1911	1911	1911	1911	62
395	20240103	123200	467344365	1911	1912	1912	1911	1659
396	20240103	123100	464174006	1912	1912	1912	1912	124
397	20240103	123000	463936918	1911	1911	1911	1911	0
398	20240103	122900	463936918	1911	1912	1912	1911	1274
399	20240103	122800	461502278	1911	1912	1912	1911	131
400	20240103	122700	461251917	1912	1912	1912	1912	24
401	20240103	122600	461206029	1912	1912	1912	1912	1
402	20240103	122500	461204117	1912	1912	1912	1912	104
403	20240103	122400	461005269	1917	1917	1917	1917	1
404	20240103	122300	461003352	1914	1914	1914	1914	200
405	20240103	122200	460620552	1912	1912	1912	1912	0
406	20240103	122100	460620552	1912	1911	1912	1911	162
407	20240103	122000	460310870	1911	1911	1911	1911	150
408	20240103	121900	460024220	1918	1918	1918	1918	1
409	20240103	121800	460022302	1911	1913	1913	1911	8088
410	20240103	121700	444558325	1920	1920	1920	1920	0
411	20240103	121600	444558325	1920	1920	1920	1920	30
412	20240103	121500	444500725	1920	1914	1920	1914	1855
413	20240103	121400	440950249	1915	1917	1920	1915	3237
414	20240103	121300	434749799	1920	1920	1920	1920	0
415	20240103	121200	434749799	1920	1920	1920	1920	0
416	20240103	121100	434749799	1920	1920	1920	1920	0
417	20240103	121000	434749799	1920	1920	1920	1920	0
418	20240103	120900	434749799	1920	1920	1920	1920	0
419	20240103	120800	434749799	1920	1920	1920	1920	0
420	20240103	120700	434749799	1920	1920	1920	1920	0
421	20240103	120600	434749799	1920	1920	1920	1920	0
422	20240103	120500	434749799	1920	1920	1920	1920	1
423	20240103	120400	434747879	1920	1920	1920	1920	0
424	20240103	120300	434747879	1920	1920	1920	1920	1
425	20240103	120200	434745959	1915	1919	1919	1915	347
426	20240103	120100	434080926	1919	1919	1919	1919	437
427	20240103	120000	433242323	1915	1915	1915	1915	41
428	20240103	115900	433163808	1919	1919	1919	1919	1
429	20240103	115800	433161889	1915	1915	1915	1915	2335
430	20240103	115700	428690364	1915	1915	1915	1915	220
431	20240103	115600	428269064	1916	1917	1917	1916	3673
432	20240103	115500	421231595	1919	1917	1919	1917	67
433	20240103	115400	421103154	1920	1920	1920	1920	0
434	20240103	115300	421103154	1920	1920	1920	1920	0
435	20240103	115200	421103154	1920	1920	1920	1920	1
436	20240103	115100	421101234	1917	1917	1917	1917	0
437	20240103	115000	421101234	1917	1918	1918	1917	2200
438	20240103	114900	416883829	1917	1917	1917	1917	0
439	20240103	114800	416883829	1917	1918	1918	1917	400
440	20240103	114700	416116975	1917	1917	1917	1917	0
441	20240103	114600	416116975	1917	1917	1917	1917	0
442	20240103	114500	416116975	1917	1920	1920	1917	1020
443	20240103	114400	414160378	1920	1920	1920	1920	0
444	20240103	114300	414160378	1920	1919	1920	1919	1749
445	20240103	114200	410802302	1919	1919	1919	1919	667
446	20240103	114100	409522329	1916	1916	1916	1916	0
447	20240103	114000	409522329	1916	1917	1917	1916	478
448	20240103	113900	408606044	1917	1917	1917	1917	1
449	20240103	113800	408604127	1916	1917	1917	1916	1029
450	20240103	113700	406632507	1917	1917	1917	1917	0
451	20240103	113600	406632507	1917	1917	1917	1917	215
452	20240103	113500	406220352	1917	1917	1917	1917	300
453	20240103	113400	405645252	1918	1919	1919	1918	797
454	20240103	113300	404116506	1920	1920	1920	1920	0
455	20240103	113200	404116506	1920	1920	1920	1920	879
456	20240103	113100	402428826	1924	1924	1924	1924	0
457	20240103	113000	402428826	1924	1924	1924	1924	1
458	20240103	112900	402426902	1920	1919	1920	1919	635
459	20240103	112800	401207837	1920	1920	1920	1920	1754
460	20240103	112700	397840157	1921	1924	1924	1921	783
461	20240103	112600	396335944	1923	1923	1923	1923	2
462	20240103	112500	396332098	1922	1922	1922	1922	1
463	20240103	112400	396330176	1921	1921	1921	1921	20
464	20240103	112300	396291756	1921	1921	1921	1921	100
465	20240103	112200	396099656	1923	1923	1923	1923	1
466	20240103	112100	396097733	1925	1922	1925	1922	13
467	20240103	112000	396072725	1920	1921	1923	1920	50
468	20240103	111900	395976716	1923	1923	1924	1922	23
469	20240103	111800	395932482	1923	1925	1925	1922	843
470	20240103	111700	394310319	1925	1925	1925	1925	1889
471	20240103	111600	390673994	1925	1923	1925	1923	5106
472	20240103	111500	380852180	1927	1923	1927	1923	32
473	20240103	111400	380790636	1923	1919	1923	1919	406
474	20240103	111300	380011518	1919	1923	1923	1919	6657
475	20240103	111200	367236013	1923	1924	1924	1923	907
476	20240103	111100	365491418	1927	1928	1928	1926	25
477	20240103	111000	365443252	1924	1921	1924	1921	1502
478	20240103	110900	362555143	1921	1921	1921	1921	2
479	20240103	110800	362551301	1920	1920	1920	1920	182
480	20240103	110700	362201861	1919	1920	1920	1919	106
481	20240103	110600	361998347	1920	1920	1920	1920	0
482	20240103	110500	361998347	1920	1920	1920	1920	0
483	20240103	110400	361998347	1920	1920	1921	1919	2305
484	20240103	110300	357572745	1920	1920	1921	1920	17
485	20240103	110200	357540096	1921	1922	1924	1921	2516
486	20240103	110100	352705016	1923	1924	1925	1923	612
487	20240103	110000	351527212	1925	1927	1927	1925	2124
488	20240103	105900	347435663	1926	1926	1927	1926	1273
489	20240103	105800	344983146	1926	1924	1926	1924	43
490	20240103	105700	344900368	1924	1924	1924	1924	7
491	20240103	105600	344886900	1924	1924	1924	1923	119
492	20240103	105500	344657946	1920	1920	1920	1920	0
493	20240103	105400	344657946	1920	1925	1925	1920	501
494	20240103	105300	343696021	1919	1919	1919	1919	0
495	20240103	105200	343696021	1919	1919	1919	1919	2
496	20240103	105100	343692183	1915	1925	1927	1915	154
497	20240103	105000	343395571	1927	1926	1927	1915	3264
498	20240103	104900	337108965	1914	1914	1927	1914	43
499	20240103	104800	337026279	1923	1917	1923	1914	45
500	20240103	104700	336939809	1913	1913	1913	1913	0
501	20240103	104600	336939809	1913	1922	1923	1913	1004
502	20240103	104500	335015352	1922	1920	1922	1920	13
503	20240103	104400	334990389	1920	1920	1920	1920	100
504	20240103	104300	334798389	1920	1919	1920	1919	3904
505	20240103	104200	327306603	1918	1914	1918	1913	1066
506	20240103	104100	325266277	1914	1914	1914	1914	1941
507	20240103	104000	321551203	1914	1917	1917	1914	1958
508	20240103	103900	317802551	1917	1918	1918	1917	42
509	20240103	103800	317722011	1919	1920	1920	1919	215
510	20240103	103700	317309425	1920	1920	1920	1920	15
511	20240103	103600	317280625	1920	1918	1920	1918	25
512	20240103	103500	317232669	1915	1915	1915	1915	25
513	20240103	103400	317184794	1915	1916	1916	1915	441
514	20240103	103300	316339855	1916	1918	1918	1916	122
515	20240103	103200	316106100	1918	1918	1918	1918	0
516	20240103	103100	316106100	1918	1918	1918	1918	1
517	20240103	103000	316104182	1918	1917	1918	1913	221
518	20240103	102900	315680319	1918	1918	1918	1918	0
519	20240103	102800	315680319	1918	1918	1918	1918	12
520	20240103	102700	315657303	1918	1913	1918	1911	509
521	20240103	102600	314684563	1911	1917	1917	1911	711
522	20240103	102500	313324410	1923	1926	1926	1923	8
523	20240103	102400	313309023	1920	1920	1920	1920	210
524	20240103	102300	312905823	1917	1917	1917	1917	3
525	20240103	102200	312900072	1918	1925	1926	1918	14
526	20240103	102100	312873187	1924	1915	1924	1915	362
527	20240103	102000	312179081	1914	1907	1914	1907	516
528	20240103	101900	311194135	1906	1905	1906	1904	13006
529	20240103	101800	286417706	1905	1910	1910	1905	2540
530	20240103	101700	281575256	1910	1909	1910	1909	398
531	20240103	101600	280815097	1908	1908	1908	1908	9
532	20240103	101500	280797925	1908	1908	1908	1908	594
533	20240103	101400	279664573	1908	1909	1909	1908	26
534	20240103	101300	279614964	1909	1911	1911	1908	611
535	20240103	101200	278448375	1912	1908	1912	1908	428
536	20240103	101100	277630895	1907	1909	1909	1907	661
537	20240103	101000	276369273	1916	1916	1918	1909	12916
538	20240103	100900	251667522	1918	1915	1918	1915	351
539	20240103	100800	250995348	1915	1919	1919	1915	3044
540	20240103	100700	245164507	1919	1918	1919	1918	2
541	20240103	100600	245160670	1917	1916	1917	1916	131
542	20240103	100500	244909673	1916	1917	1918	1916	579
543	20240103	100400	243799727	1918	1920	1920	1918	1751
544	20240103	100300	240440723	1920	1920	1920	1920	260
545	20240103	100200	239941523	1919	1919	1919	1919	2501
546	20240103	100100	235142104	1920	1920	1922	1920	5402
547	20240103	100000	224769658	1924	1922	1929	1921	6161
548	20240103	095900	212927776	1922	1922	1922	1921	2601
549	20240103	095800	207928655	1922	1926	1926	1922	7281
550	20240103	095700	193918392	1926	1926	1926	1926	52
551	20240103	095600	193818240	1926	1926	1926	1926	113
552	20240103	095500	193600602	1926	1930	1930	1926	11816
553	20240103	095400	170821000	1930	1931	1931	1930	1695
554	20240103	095300	167549550	1931	1932	1932	1931	1336
555	20240103	095200	164969660	1932	1932	1932	1932	0
556	20240103	095100	164969660	1932	1932	1932	1932	503
557	20240103	095000	163997864	1932	1932	1932	1932	54
558	20240103	094900	163893536	1932	1933	1933	1932	1282
559	20240103	094800	161415435	1933	1937	1937	1933	5821
560	20240103	094700	150148020	1938	1938	1938	1938	536
561	20240103	094600	149109252	1938	1938	1938	1938	273
562	20240103	094500	148580178	1938	1939	1939	1937	5060
563	20240103	094400	138773929	1940	1943	1943	1940	9212
564	20240103	094300	120895803	1943	1942	1943	1942	125
565	20240103	094200	120652978	1943	1943	1943	1943	823
566	20240103	094100	119053889	1943	1946	1946	1943	94
567	20240103	094000	118871244	1945	1942	1945	1942	603
568	20240103	093900	117698418	1945	1945	1945	1945	30
569	20240103	093800	117640068	1945	1945	1945	1945	19
570	20240103	093700	117603113	1945	1945	1945	1945	11
571	20240103	093600	117581718	1945	1938	1947	1938	228
572	20240103	093500	117138173	1947	1947	1947	1947	742
573	20240103	093400	115693499	1935	1935	1935	1935	201
574	20240103	093300	115304564	1948	1948	1948	1948	55
575	20240103	093200	115197424	1949	1936	1949	1931	2891
576	20240103	093100	109577173	1936	1936	1936	1931	251
577	20240103	093000	109092457	1937	1932	1937	1932	2065
578	20240103	092900	105100857	1938	1932	1938	1932	307
579	20240103	092800	104507013	1938	1938	1938	1938	55
580	20240103	092700	104400423	1928	1928	1928	1928	1
581	20240103	092600	104398495	1927	1927	1927	1927	0
582	20240103	092500	104398495	1927	1927	1927	1927	0
583	20240103	092400	104398495	1927	1928	1948	1927	11150
584	20240103	092300	82713175	1928	1927	1928	1927	253
585	20240103	092200	82225614	1925	1925	1925	1925	205
586	20240103	092100	81830989	1925	1927	1927	1925	62
587	20240103	092000	81711569	1927	1927	1927	1926	106
588	20240103	091900	81507312	1928	1928	1928	1928	4
589	20240103	091800	81499600	1925	1925	1925	1925	1006
590	20240103	091700	79563050	1925	1925	1925	1925	2
591	20240103	091600	79559200	1925	1925	1925	1925	2
592	20240103	091500	79555350	1925	1925	1925	1925	1673
593	20240103	091400	76334825	1921	1928	1928	1921	1063
594	20240103	091300	74290059	1928	1925	1928	1925	86
595	20240103	091200	74124491	1925	1925	1925	1925	30
596	20240103	091100	74066741	1923	1923	1923	1920	2765
597	20240103	091000	68749652	1920	1920	1922	1920	218
598	20240103	090900	68330892	1920	1923	1923	1920	12199
599	20240103	090800	44904401	1924	1923	1929	1923	4493
600	20240103	090700	36245100	1932	1929	1932	1929	3010
601	20240103	090600	30430282	1930	1926	1932	1921	2869
602	20240103	090500	24914882	1926	1924	1926	1923	142
603	20240103	090400	24641749	1924	1926	1926	1923	4329
604	20240103	090300	16310908	1936	1936	1936	1936	100
605	20240103	090200	16117308	1939	1939	1939	1937	250
606	20240103	090100	15632586	1939	1930	1942	1930	1204
607	20240103	090000	13307441	1942	1950	1950	1911	6848