KissMeData/284620/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210400	459401409	1939	1939	1939	1939	4600
3	20250121	210300	459401409	1939	1939	1939	1939	0
4	20250121	210200	459401409	1939	1939	1939	1939	0
5	20250121	210100	459401409	1939	1939	1939	1939	0
6	20250121	210000	459401409	1939	1939	1939	1939	0
7	20250121	205900	459401409	1939	1939	1939	1939	0
8	20250121	205800	459401409	1939	1939	1939	1939	0
9	20250121	205700	459401409	1939	1939	1939	1939	0
10	20250121	205600	459401409	1939	1939	1939	1939	0
11	20250121	205500	459401409	1939	1939	1939	1939	0
12	20250121	205400	459401409	1939	1939	1939	1939	0
13	20250121	205300	459401409	1939	1939	1939	1939	0
14	20250121	205200	459401409	1939	1939	1939	1939	0
15	20250121	205100	459401409	1939	1939	1939	1939	0
16	20250121	205000	459401409	1939	1939	1939	1939	0
17	20250121	204900	459401409	1939	1939	1939	1939	0
18	20250121	204800	459401409	1939	1939	1939	1939	0
19	20250121	204700	459401409	1939	1939	1939	1939	0
20	20250121	204600	459401409	1939	1939	1939	1939	0
21	20250121	204500	459401409	1939	1939	1939	1939	0
22	20250121	204400	459401409	1939	1939	1939	1939	0
23	20250121	204300	459401409	1939	1939	1939	1939	0
24	20250121	204200	459401409	1939	1939	1939	1939	0
25	20250121	204100	459401409	1939	1939	1939	1939	0
26	20250121	204000	459401409	1939	1939	1939	1939	0
27	20250121	203900	459401409	1939	1939	1939	1939	0
28	20250121	203800	459401409	1939	1939	1939	1939	0
29	20250121	203700	459401409	1939	1939	1939	1939	0
30	20250121	203600	459401409	1939	1939	1939	1939	0
31	20250121	203500	459401409	1939	1939	1939	1939	0
32	20250121	203400	459401409	1939	1939	1939	1939	4600
33	20250121	203300	459401409	1939	1939	1939	1939	0
34	20250121	203200	459401409	1939	1939	1939	1939	0
35	20250121	203100	459401409	1939	1939	1939	1939	0
36	20250121	203000	459401409	1939	1939	1939	1939	0
37	20250121	202900	459401409	1939	1939	1939	1939	0
38	20250121	202800	459401409	1939	1939	1939	1939	0
39	20250121	202700	459401409	1939	1939	1939	1939	0
40	20250121	202600	459401409	1939	1939	1939	1939	0
41	20250121	202500	459401409	1939	1939	1939	1939	0
42	20250121	202400	459401409	1939	1939	1939	1939	0
43	20250121	202300	459401409	1939	1939	1939	1939	0
44	20250121	202200	459401409	1939	1939	1939	1939	0
45	20250121	202100	459401409	1939	1939	1939	1939	0
46	20250121	202000	459401409	1939	1939	1939	1939	0
47	20250121	201900	459401409	1939	1939	1939	1939	0
48	20250121	201800	459401409	1939	1939	1939	1939	0
49	20250121	201700	459401409	1939	1939	1939	1939	0
50	20250121	201600	459401409	1939	1939	1939	1939	0
51	20250121	201500	459401409	1939	1939	1939	1939	0
52	20250121	201400	459401409	1939	1939	1939	1939	0
53	20250121	201300	459401409	1939	1939	1939	1939	0
54	20250121	201200	459401409	1939	1939	1939	1939	0
55	20250121	201100	459401409	1939	1939	1939	1939	0
56	20250121	201000	459401409	1939	1939	1939	1939	0
57	20250121	200900	459401409	1939	1939	1939	1939	0
58	20250121	200800	459401409	1939	1939	1939	1939	0
59	20250121	200700	459401409	1939	1939	1939	1939	0
60	20250121	200600	459401409	1939	1939	1939	1939	0
61	20250121	200500	459401409	1939	1939	1939	1939	0
62	20250121	200400	459401409	1939	1939	1939	1939	4600
63	20250121	200300	459401409	1939	1939	1939	1939	0
64	20250121	200200	459401409	1939	1939	1939	1939	0
65	20250121	200100	459401409	1939	1939	1939	1939	0
66	20250121	200000	459401409	1939	1939	1939	1939	0
67	20250121	195900	459401409	1939	1939	1939	1939	0
68	20250121	195800	459401409	1939	1939	1939	1939	0
69	20250121	195700	459401409	1939	1939	1939	1939	0
70	20250121	195600	459401409	1939	1939	1939	1939	0
71	20250121	195500	459401409	1939	1939	1939	1939	0
72	20250121	195400	459401409	1939	1939	1939	1939	0
73	20250121	195300	459401409	1939	1939	1939	1939	0
74	20250121	195200	459401409	1939	1939	1939	1939	0
75	20250121	195100	459401409	1939	1939	1939	1939	0
76	20250121	195000	459401409	1939	1939	1939	1939	0
77	20250121	194900	459401409	1939	1939	1939	1939	0
78	20250121	194800	459401409	1939	1939	1939	1939	0
79	20250121	194700	459401409	1939	1939	1939	1939	0
80	20250121	194600	459401409	1939	1939	1939	1939	0
81	20250121	194500	459401409	1939	1939	1939	1939	0
82	20250121	194400	459401409	1939	1939	1939	1939	0
83	20250121	194300	459401409	1939	1939	1939	1939	0
84	20250121	194200	459401409	1939	1939	1939	1939	0
85	20250121	194100	459401409	1939	1939	1939	1939	0
86	20250121	194000	459401409	1939	1939	1939	1939	0
87	20250121	193900	459401409	1939	1939	1939	1939	0
88	20250121	193800	459401409	1939	1939	1939	1939	0
89	20250121	193700	459401409	1939	1939	1939	1939	0
90	20250121	193600	459401409	1939	1939	1939	1939	0
91	20250121	193500	459401409	1939	1939	1939	1939	0
92	20250121	193400	459401409	1939	1939	1939	1939	4600
93	20250121	193300	459401409	1939	1939	1939	1939	0
94	20250121	193200	459401409	1939	1939	1939	1939	0
95	20250121	193100	459401409	1939	1939	1939	1939	0
96	20250121	193000	459401409	1939	1939	1939	1939	0
97	20250121	192900	459401409	1939	1939	1939	1939	0
98	20250121	192800	459401409	1939	1939	1939	1939	0
99	20250121	192700	459401409	1939	1939	1939	1939	0
100	20250121	192600	459401409	1939	1939	1939	1939	0
101	20250121	192500	459401409	1939	1939	1939	1939	0
102	20250121	192400	459401409	1939	1939	1939	1939	0
103	20250121	192300	459401409	1939	1939	1939	1939	0
104	20250121	192200	459401409	1939	1939	1939	1939	0
105	20250121	192100	459401409	1939	1939	1939	1939	0
106	20250121	192000	459401409	1939	1939	1939	1939	0
107	20250121	191900	459401409	1939	1939	1939	1939	0
108	20250121	191800	459401409	1939	1939	1939	1939	0
109	20250121	191700	459401409	1939	1939	1939	1939	0
110	20250121	191600	459401409	1939	1939	1939	1939	0
111	20250121	191500	459401409	1939	1939	1939	1939	0
112	20250121	191400	459401409	1939	1939	1939	1939	0
113	20250121	191300	459401409	1939	1939	1939	1939	0
114	20250121	191200	459401409	1939	1939	1939	1939	0
115	20250121	191100	459401409	1939	1939	1939	1939	0
116	20250121	191000	459401409	1939	1939	1939	1939	0
117	20250121	190900	459401409	1939	1939	1939	1939	0
118	20250121	190800	459401409	1939	1939	1939	1939	0
119	20250121	190700	459401409	1939	1939	1939	1939	0
120	20250121	190600	459401409	1939	1939	1939	1939	0
121	20250121	190500	459401409	1939	1939	1939	1939	0
122	20250121	190400	459401409	1939	1939	1939	1939	4600
123	20250121	190300	459401409	1939	1939	1939	1939	0
124	20250121	190200	459401409	1939	1939	1939	1939	0
125	20250121	190100	459401409	1939	1939	1939	1939	0
126	20250121	190000	459401409	1939	1939	1939	1939	0
127	20250121	185900	459401409	1939	1939	1939	1939	0
128	20250121	185800	459401409	1939	1939	1939	1939	0
129	20250121	185700	459401409	1939	1939	1939	1939	0
130	20250121	185600	459401409	1939	1939	1939	1939	0
131	20250121	185500	459401409	1939	1939	1939	1939	0
132	20250121	185400	459401409	1939	1939	1939	1939	0
133	20250121	185300	459401409	1939	1939	1939	1939	0
134	20250121	185200	459401409	1939	1939	1939	1939	0
135	20250121	185100	459401409	1939	1939	1939	1939	0
136	20250121	185000	459401409	1939	1939	1939	1939	0
137	20250121	184900	459401409	1939	1939	1939	1939	0
138	20250121	184800	459401409	1939	1939	1939	1939	0
139	20250121	184700	459401409	1939	1939	1939	1939	0
140	20250121	184600	459401409	1939	1939	1939	1939	0
141	20250121	184500	459401409	1939	1939	1939	1939	0
142	20250121	184400	459401409	1939	1939	1939	1939	0
143	20250121	184300	459401409	1939	1939	1939	1939	0
144	20250121	184200	459401409	1939	1939	1939	1939	0
145	20250121	184100	459401409	1939	1939	1939	1939	0
146	20250121	184000	459401409	1939	1939	1939	1939	0
147	20250121	183900	459401409	1939	1939	1939	1939	0
148	20250121	183800	459401409	1939	1939	1939	1939	0
149	20250121	183700	459401409	1939	1939	1939	1939	0
150	20250121	183600	459401409	1939	1939	1939	1939	0
151	20250121	183500	459401409	1939	1939	1939	1939	0
152	20250121	183400	459401409	1939	1939	1939	1939	4600
153	20250121	183300	459401409	1939	1939	1939	1939	0
154	20250121	183200	459401409	1939	1939	1939	1939	0
155	20250121	183100	459401409	1939	1939	1939	1939	0
156	20250121	183000	459401409	1939	1939	1939	1939	0
157	20250121	182900	459401409	1939	1939	1939	1939	0
158	20250121	182800	459401409	1939	1939	1939	1939	0
159	20250121	182700	459401409	1939	1939	1939	1939	0
160	20250121	182600	459401409	1939	1939	1939	1939	0
161	20250121	182500	459401409	1939	1939	1939	1939	0
162	20250121	182400	459401409	1939	1939	1939	1939	0
163	20250121	182300	459401409	1939	1939	1939	1939	0
164	20250121	182200	459401409	1939	1939	1939	1939	0
165	20250121	182100	459401409	1939	1939	1939	1939	0
166	20250121	182000	459401409	1939	1939	1939	1939	0
167	20250121	181900	459401409	1939	1939	1939	1939	0
168	20250121	181800	459401409	1939	1939	1939	1939	0
169	20250121	181700	459401409	1939	1939	1939	1939	0
170	20250121	181600	459401409	1939	1939	1939	1939	0
171	20250121	181500	459401409	1939	1939	1939	1939	0
172	20250121	181400	459401409	1939	1939	1939	1939	0
173	20250121	181300	459401409	1939	1939	1939	1939	0
174	20250121	181200	459401409	1939	1939	1939	1939	0
175	20250121	181100	459401409	1939	1939	1939	1939	0
176	20250121	181000	459401409	1939	1939	1939	1939	0
177	20250121	180900	459401409	1939	1939	1939	1939	0
178	20250121	180800	459401409	1939	1939	1939	1939	0
179	20250121	180700	459401409	1939	1939	1939	1939	0
180	20250121	180600	459401409	1939	1939	1939	1939	0
181	20250121	180500	459401409	1939	1939	1939	1939	0
182	20250121	180400	459401409	1939	1939	1939	1939	4600
183	20250121	180300	459401409	1939	1939	1939	1939	0
184	20250121	180200	459401409	1939	1939	1939	1939	0
185	20250121	180100	459401409	1939	1939	1939	1939	0
186	20250121	180000	459401409	1939	1939	1939	1939	0
187	20250121	175900	459401409	1939	1939	1939	1939	0
188	20250121	175800	459401409	1939	1939	1939	1939	0
189	20250121	175700	459401409	1939	1939	1939	1939	0
190	20250121	175600	459401409	1939	1939	1939	1939	0
191	20250121	175500	459401409	1939	1939	1939	1939	0
192	20250121	175400	459401409	1939	1939	1939	1939	0
193	20250121	175300	459401409	1939	1939	1939	1939	0
194	20250121	175200	459401409	1939	1939	1939	1939	0
195	20250121	175100	459401409	1939	1939	1939	1939	0
196	20250121	175000	459401409	1939	1939	1939	1939	0
197	20250121	174900	459401409	1939	1939	1939	1939	0
198	20250121	174800	459401409	1939	1939	1939	1939	0
199	20250121	174700	459401409	1939	1939	1939	1939	0
200	20250121	174600	459401409	1939	1939	1939	1939	0
201	20250121	174500	459401409	1939	1939	1939	1939	0
202	20250121	174400	459401409	1939	1939	1939	1939	0
203	20250121	174300	459401409	1939	1939	1939	1939	0
204	20250121	174200	459401409	1939	1939	1939	1939	0
205	20250121	174100	459401409	1939	1939	1939	1939	0
206	20250121	174000	459401409	1939	1939	1939	1939	0
207	20250121	173900	459401409	1939	1939	1939	1939	0
208	20250121	173800	459401409	1939	1939	1939	1939	0
209	20250121	173700	459401409	1939	1939	1939	1939	0
210	20250121	173600	459401409	1939	1939	1939	1939	0
211	20250121	173500	459401409	1939	1939	1939	1939	0
212	20250121	173400	459401409	1939	1939	1939	1939	4600
213	20250121	173300	459401409	1939	1939	1939	1939	0
214	20250121	173200	459401409	1939	1939	1939	1939	0
215	20250121	173100	459401409	1939	1939	1939	1939	0
216	20250121	173000	459401409	1939	1939	1939	1939	0
217	20250121	172900	459401409	1939	1939	1939	1939	0
218	20250121	172800	459401409	1939	1939	1939	1939	0
219	20250121	172700	459401409	1939	1939	1939	1939	0
220	20250121	172600	459401409	1939	1939	1939	1939	0
221	20250121	172500	459401409	1939	1939	1939	1939	0
222	20250121	172400	459401409	1939	1939	1939	1939	0
223	20250121	172300	459401409	1939	1939	1939	1939	0
224	20250121	172200	459401409	1939	1939	1939	1939	0
225	20250121	172100	459401409	1939	1939	1939	1939	0
226	20250121	172000	459401409	1939	1939	1939	1939	0
227	20250121	171900	459401409	1939	1939	1939	1939	0
228	20250121	171800	459401409	1939	1939	1939	1939	0
229	20250121	171700	459401409	1939	1939	1939	1939	0
230	20250121	171600	459401409	1939	1939	1939	1939	0
231	20250121	171500	459401409	1939	1939	1939	1939	0
232	20250121	171400	459401409	1939	1939	1939	1939	0
233	20250121	171300	459401409	1939	1939	1939	1939	0
234	20250121	171200	459401409	1939	1939	1939	1939	0
235	20250121	171100	459401409	1939	1939	1939	1939	0
236	20250121	171000	459401409	1939	1939	1939	1939	0
237	20250121	170900	459401409	1939	1939	1939	1939	0
238	20250121	170800	459401409	1939	1939	1939	1939	0
239	20250121	170700	459401409	1939	1939	1939	1939	0
240	20250121	170600	459401409	1939	1939	1939	1939	0
241	20250121	170500	459401409	1939	1939	1939	1939	0
242	20250121	170400	459401409	1939	1939	1939	1939	4600
243	20250121	170300	459401409	1939	1939	1939	1939	0
244	20250121	170200	459401409	1939	1939	1939	1939	0
245	20250121	170100	459401409	1939	1939	1939	1939	0
246	20250121	170000	459401409	1939	1939	1939	1939	0
247	20250121	165900	459401409	1939	1939	1939	1939	0
248	20250121	165800	459401409	1939	1939	1939	1939	0
249	20250121	165700	459401409	1939	1939	1939	1939	0
250	20250121	165600	459401409	1939	1939	1939	1939	0
251	20250121	165500	459401409	1939	1939	1939	1939	0
252	20250121	165400	459401409	1939	1939	1939	1939	0
253	20250121	165300	459401409	1939	1939	1939	1939	0
254	20250121	165200	459401409	1939	1939	1939	1939	0
255	20250121	165100	459401409	1939	1939	1939	1939	0
256	20250121	165000	459401409	1939	1939	1939	1939	0
257	20250121	164900	459401409	1939	1939	1939	1939	0
258	20250121	164800	459401409	1939	1939	1939	1939	0
259	20250121	164700	459401409	1939	1939	1939	1939	0
260	20250121	164600	459401409	1939	1939	1939	1939	0
261	20250121	164500	459401409	1939	1939	1939	1939	0
262	20250121	164400	459401409	1939	1939	1939	1939	0
263	20250121	164300	459401409	1939	1939	1939	1939	0
264	20250121	164200	459401409	1939	1939	1939	1939	0
265	20250121	164100	459401409	1939	1939	1939	1939	0
266	20250121	164000	459401409	1939	1939	1939	1939	0
267	20250121	163900	459401409	1939	1939	1939	1939	0
268	20250121	163800	459401409	1939	1939	1939	1939	0
269	20250121	163700	459401409	1939	1939	1939	1939	0
270	20250121	163600	459401409	1939	1939	1939	1939	0
271	20250121	163500	459401409	1939	1939	1939	1939	0
272	20250121	163400	459401409	1939	1939	1939	1939	4600
273	20250121	163300	459401409	1939	1939	1939	1939	0
274	20250121	163200	459401409	1939	1939	1939	1939	0
275	20250121	163100	459401409	1939	1939	1939	1939	0
276	20250121	163000	459401409	1939	1939	1939	1939	0
277	20250121	162900	459401409	1939	1939	1939	1939	0
278	20250121	162800	459401409	1939	1939	1939	1939	0
279	20250121	162700	459401409	1939	1939	1939	1939	0
280	20250121	162600	459401409	1939	1939	1939	1939	0
281	20250121	162500	459401409	1939	1939	1939	1939	0
282	20250121	162400	459401409	1939	1939	1939	1939	0
283	20250121	162300	459401409	1939	1939	1939	1939	0
284	20250121	162200	459401409	1939	1939	1939	1939	0
285	20250121	162100	459401409	1939	1939	1939	1939	0
286	20250121	162000	459401409	1939	1939	1939	1939	0
287	20250121	161900	459401409	1939	1939	1939	1939	0
288	20250121	161800	459401409	1939	1939	1939	1939	0
289	20250121	161700	459401409	1939	1939	1939	1939	0
290	20250121	161600	459401409	1939	1939	1939	1939	0
291	20250121	161500	459401409	1939	1939	1939	1939	0
292	20250121	161400	459401409	1939	1939	1939	1939	0
293	20250121	161300	459401409	1939	1939	1939	1939	0
294	20250121	161200	459401409	1939	1939	1939	1939	0
295	20250121	161100	459401409	1939	1939	1939	1939	0
296	20250121	161000	459401409	1939	1939	1939	1939	0
297	20250121	160900	459401409	1939	1939	1939	1939	0
298	20250121	160800	459401409	1939	1939	1939	1939	0
299	20250121	160700	459401409	1939	1939	1939	1939	0
300	20250121	160600	459401409	1939	1939	1939	1939	0
301	20250121	160500	459401409	1939	1939	1939	1939	0
302	20250121	160400	459401409	1939	1939	1939	1939	4600
303	20250121	160300	459401409	1939	1939	1939	1939	0
304	20250121	160200	459401409	1939	1939	1939	1939	0
305	20250121	160100	459401409	1939	1939	1939	1939	0
306	20250121	160000	459401409	1939	1939	1939	1939	0
307	20250121	155900	459401409	1939	1939	1939	1939	0
308	20250121	155800	459401409	1939	1939	1939	1939	0
309	20250121	155700	459401409	1939	1939	1939	1939	0
310	20250121	155600	459401409	1939	1939	1939	1939	0
311	20250121	155500	459401409	1939	1939	1939	1939	0
312	20250121	155400	459401409	1939	1939	1939	1939	0
313	20250121	155300	459401409	1939	1939	1939	1939	0
314	20250121	155200	459401409	1939	1939	1939	1939	0
315	20250121	155100	459401409	1939	1939	1939	1939	0
316	20250121	155000	459401409	1939	1939	1939	1939	0
317	20250121	154900	459401409	1939	1939	1939	1939	0
318	20250121	154800	459401409	1939	1939	1939	1939	0
319	20250121	154700	459401409	1939	1939	1939	1939	0
320	20250121	154600	459401409	1939	1939	1939	1939	0
321	20250121	154500	459401409	1939	1939	1939	1939	0
322	20250121	154400	459401409	1939	1939	1939	1939	0
323	20250121	154300	459401409	1939	1939	1939	1939	0
324	20250121	154200	459401409	1939	1939	1939	1939	0
325	20250121	154100	459401409	1939	1939	1939	1939	0
326	20250121	154000	459401409	1939	1939	1939	1939	0
327	20250121	153900	459401409	1939	1939	1939	1939	0
328	20250121	153800	459401409	1939	1939	1939	1939	0
329	20250121	153700	459401409	1939	1939	1939	1939	0
330	20250121	153600	459401409	1939	1939	1939	1939	0
331	20250121	153500	459401409	1939	1939	1939	1939	0
332	20250121	153400	459401409	1939	1939	1939	1939	4600
333	20250121	153300	459401409	1939	1939	1939	1939	0
334	20250121	153200	459401409	1939	1939	1939	1939	0
335	20250121	153100	459401409	1939	1939	1939	1939	0
336	20250121	153000	459401409	1939	1939	1939	1939	4600
337	20250121	152900	450482009	1938	1938	1938	1938	0
338	20250121	152800	450482009	1938	1938	1938	1938	0
339	20250121	152700	450482009	1938	1938	1938	1938	0
340	20250121	152600	450482009	1938	1938	1938	1938	0
341	20250121	152500	450482009	1938	1938	1938	1938	0
342	20250121	152400	450482009	1938	1938	1938	1938	0
343	20250121	152300	450482009	1938	1938	1938	1938	0
344	20250121	152200	450482009	1938	1938	1938	1938	0
345	20250121	152100	450482009	1938	1938	1938	1938	0
346	20250121	152000	450482009	1938	1938	1938	1938	0
347	20250121	151900	450482009	1938	1929	1940	1927	542
348	20250121	151800	449436915	1938	1938	1938	1938	16
349	20250121	151700	449405907	1928	1928	1928	1928	0
350	20250121	151600	449405907	1928	1929	1929	1928	6
351	20250121	151500	449394338	1939	1938	1940	1938	43
352	20250121	151400	449310965	1939	1939	1939	1939	0
353	20250121	151300	449310965	1939	1939	1939	1939	0
354	20250121	151200	449310965	1939	1934	1939	1934	326
355	20250121	151100	448679048	1934	1934	1934	1934	461
356	20250121	151000	447787474	1934	1927	1934	1927	30
357	20250121	150900	447729657	1927	1927	1927	1927	0
358	20250121	150800	447729657	1927	1927	1927	1927	1
359	20250121	150700	447727730	1922	1922	1922	1922	0
360	20250121	150600	447727730	1922	1922	1922	1922	1630
361	20250121	150500	444594870	1920	1920	1922	1920	406
362	20250121	150400	443815127	1921	1922	1922	1921	565
363	20250121	150300	442729207	1927	1923	1927	1923	44
364	20250121	150200	442644439	1927	1927	1927	1927	0
365	20250121	150100	442644439	1927	1927	1927	1927	6
366	20250121	150000	442632877	1927	1920	1927	1920	31
367	20250121	145900	442573147	1921	1927	1927	1921	112
368	20250121	145800	442357875	1927	1927	1927	1927	0
369	20250121	145700	442357875	1927	1925	1927	1925	163
370	20250121	145600	442044098	1925	1921	1925	1921	1286
371	20250121	145500	439569318	1919	1919	1919	1919	0
372	20250121	145400	439569318	1919	1919	1919	1919	0
373	20250121	145300	439569318	1919	1921	1921	1919	1659
374	20250121	145200	436383663	1921	1932	1932	1921	491
375	20250121	145100	435438995	1927	1925	1933	1925	60
376	20250121	145000	435323485	1925	1925	1925	1925	32
377	20250121	144900	435261885	1925	1932	1934	1925	20
378	20250121	144800	435223250	1925	1925	1925	1925	12
379	20250121	144700	435200150	1928	1928	1928	1928	51
380	20250121	144600	435101822	1933	1933	1933	1933	0
381	20250121	144500	435101822	1933	1933	1933	1933	0
382	20250121	144400	435101822	1933	1933	1933	1933	206
383	20250121	144300	434703624	1933	1933	1933	1933	0
384	20250121	144200	434703624	1933	1933	1933	1933	0
385	20250121	144100	434703624	1933	1933	1933	1933	1
386	20250121	144000	434701691	1926	1933	1933	1926	105
387	20250121	143900	434498761	1934	1934	1934	1934	1
388	20250121	143800	434496827	1926	1925	1926	1925	682
389	20250121	143700	433183385	1921	1926	1926	1921	373
390	20250121	143600	432466832	1921	1918	1921	1918	1937
391	20250121	143500	428746909	1918	1918	1918	1918	162
392	20250121	143400	428436193	1918	1918	1918	1918	46
393	20250121	143300	428347965	1917	1921	1921	1917	25855
394	20250121	143200	378768257	1922	1922	1922	1922	0
395	20250121	143100	378768257	1922	1922	1922	1922	114
396	20250121	143000	378549149	1921	1922	1922	1921	1886
397	20250121	142900	374925785	1922	1923	1923	1922	1020
398	20250121	142800	372965245	1930	1930	1930	1930	0
399	20250121	142700	372965245	1930	1930	1930	1930	11
400	20250121	142600	372944015	1933	1932	1933	1930	1060
401	20250121	142500	370898048	1937	1941	1941	1921	3516
402	20250121	142400	364113085	1941	1941	1941	1941	0
403	20250121	142300	364113085	1941	1941	1941	1941	1
404	20250121	142200	364111144	1932	1932	1932	1932	500
405	20250121	142100	363145144	1931	1931	1931	1931	0
406	20250121	142000	363145144	1931	1938	1938	1931	2425
407	20250121	141900	358456148	1940	1940	1940	1940	100
408	20250121	141800	358262148	1940	1944	1944	1940	1061
409	20250121	141700	356202846	1944	1947	1947	1944	3136
410	20250121	141600	350098192	1957	1958	1958	1957	761
411	20250121	141500	348608715	1958	1958	1958	1958	101
412	20250121	141400	348410957	1962	1962	1962	1962	625
413	20250121	141300	347184707	1962	1962	1962	1962	425
414	20250121	141200	346350857	1962	1962	1962	1962	0
415	20250121	141100	346350857	1962	1960	1962	1960	801
416	20250121	141000	344780395	1960	1954	1960	1954	17890
417	20250121	140900	309819090	1955	1955	1955	1955	0
418	20250121	140800	309819090	1955	1955	1955	1955	0
419	20250121	140700	309819090	1955	1942	1955	1942	2578
420	20250121	140600	304788030	1942	1942	1942	1942	0
421	20250121	140500	304788030	1942	1941	1942	1941	84
422	20250121	140400	304624949	1941	1940	1941	1940	214
423	20250121	140300	304209775	1941	1941	1941	1941	0
424	20250121	140200	304209775	1941	1940	1941	1940	141
425	20250121	140100	303936234	1937	1937	1937	1937	0
426	20250121	140000	303936234	1937	1937	1937	1937	554
427	20250121	135900	302863136	1940	1940	1940	1940	40
428	20250121	135800	302785536	1940	1940	1940	1940	25
429	20250121	135700	302737036	1940	1940	1940	1940	1
430	20250121	135600	302735096	1935	1935	1935	1935	0
431	20250121	135500	302735096	1935	1935	1935	1935	60
432	20250121	135400	302618996	1935	1935	1935	1935	402
433	20250121	135300	301841126	1936	1936	1936	1936	233
434	20250121	135200	301390038	1936	1939	1939	1936	1777
435	20250121	135100	297946766	1936	1936	1936	1936	0
436	20250121	135000	297946766	1936	1957	1957	1936	105
437	20250121	134900	297743459	1958	1958	1958	1958	214
438	20250121	134800	297324447	1956	1958	1958	1955	364
439	20250121	134700	296612165	1924	1935	1960	1924	1872
440	20250121	134600	292978015	1930	1926	1930	1926	516
441	20250121	134500	291983361	1926	1926	1926	1926	1
442	20250121	134400	291981435	1915	1926	1926	1915	357
443	20250121	134300	291294469	1914	1914	1914	1914	0
444	20250121	134200	291294469	1914	1914	1914	1914	0
445	20250121	134100	291294469	1914	1914	1914	1914	0
446	20250121	134000	291294469	1914	1914	1914	1914	100
447	20250121	133900	291103069	1913	1915	1915	1913	1501
448	20250121	133800	288231249	1915	1916	1916	1915	1570
449	20250121	133700	285223639	1918	1918	1918	1918	0
450	20250121	133600	285223639	1918	1918	1918	1918	59
451	20250121	133500	285110477	1916	1916	1916	1916	0
452	20250121	133400	285110477	1916	1916	1916	1916	0
453	20250121	133300	285110477	1916	1916	1916	1916	0
454	20250121	133200	285110477	1916	1918	1918	1916	314
455	20250121	133100	284508261	1918	1918	1918	1918	0
456	20250121	133000	284508261	1918	1918	1918	1918	0
457	20250121	132900	284508261	1918	1918	1918	1918	0
458	20250121	132800	284508261	1918	1918	1918	1918	100
459	20250121	132700	284316461	1916	1916	1916	1916	0
460	20250121	132600	284316461	1916	1916	1916	1916	0
461	20250121	132500	284316461	1916	1916	1916	1916	1
462	20250121	132400	284314545	1916	1916	1916	1916	0
463	20250121	132300	284314545	1916	1916	1916	1916	0
464	20250121	132200	284314545	1916	1916	1916	1916	0
465	20250121	132100	284314545	1916	1916	1916	1916	0
466	20250121	132000	284314545	1916	1916	1916	1916	100
467	20250121	131900	284122945	1915	1915	1915	1915	0
468	20250121	131800	284122945	1915	1915	1915	1915	9
469	20250121	131700	284105710	1915	1915	1915	1915	0
470	20250121	131600	284105710	1915	1915	1915	1915	3
471	20250121	131500	284099965	1918	1918	1918	1918	555
472	20250121	131400	283035475	1921	1921	1921	1921	1
473	20250121	131300	283033554	1913	1913	1913	1913	0
474	20250121	131200	283033554	1913	1914	1914	1913	518
475	20250121	131100	282042320	1917	1920	1920	1917	1628
476	20250121	131000	278921369	1921	1921	1921	1921	0
477	20250121	130900	278921369	1921	1921	1921	1921	104
478	20250121	130800	278721585	1921	1921	1921	1921	0
479	20250121	130700	278721585	1921	1926	1926	1921	662
480	20250121	130600	277448826	1926	1926	1926	1926	0
481	20250121	130500	277448826	1926	1926	1926	1926	0
482	20250121	130400	277448826	1926	1926	1926	1926	1
483	20250121	130300	277446900	1922	1922	1922	1922	0
484	20250121	130200	277446900	1922	1922	1922	1922	3
485	20250121	130100	277441134	1926	1926	1926	1926	0
486	20250121	130000	277441134	1926	1926	1926	1926	0
487	20250121	125900	277441134	1926	1926	1926	1926	200
488	20250121	125800	277055934	1927	1927	1927	1927	0
489	20250121	125700	277055934	1927	1927	1927	1927	0
490	20250121	125600	277055934	1927	1927	1927	1927	0
491	20250121	125500	277055934	1927	1927	1927	1927	0
492	20250121	125400	277055934	1927	1927	1927	1927	0
493	20250121	125300	277055934	1927	1927	1927	1927	0
494	20250121	125200	277055934	1927	1927	1927	1927	0
495	20250121	125100	277055934	1927	1927	1927	1927	0
496	20250121	125000	277055934	1927	1927	1927	1927	0
497	20250121	124900	277055934	1927	1921	1927	1921	579
498	20250121	124800	275943182	1927	1927	1927	1927	0
499	20250121	124700	275943182	1927	1927	1927	1927	0
500	20250121	124600	275943182	1927	1927	1927	1927	0
501	20250121	124500	275943182	1927	1917	1927	1913	1001
502	20250121	124400	274027280	1916	1916	1916	1916	17
503	20250121	124300	273994708	1928	1928	1928	1928	0
504	20250121	124200	273994708	1928	1928	1928	1928	0
505	20250121	124100	273994708	1928	1928	1928	1928	0
506	20250121	124000	273994708	1928	1928	1928	1928	50
507	20250121	123900	273898308	1928	1928	1928	1928	0
508	20250121	123800	273898308	1928	1928	1928	1928	4
509	20250121	123700	273890596	1924	1924	1924	1924	1017
510	20250121	123600	271933888	1924	1924	1924	1924	50
511	20250121	123500	271837688	1924	1924	1924	1924	0
512	20250121	123400	271837688	1924	1924	1924	1924	0
513	20250121	123300	271837688	1924	1924	1924	1924	0
514	20250121	123200	271837688	1924	1924	1924	1924	50
515	20250121	123100	271741488	1924	1924	1924	1924	0
516	20250121	123000	271741488	1924	1924	1924	1924	1
517	20250121	122900	271739564	1924	1924	1924	1924	0
518	20250121	122800	271739564	1924	1925	1925	1924	2
519	20250121	122700	271735715	1924	1924	1924	1924	0
520	20250121	122600	271735715	1924	1924	1924	1924	1
521	20250121	122500	271733791	1924	1929	1929	1924	548
522	20250121	122400	270679199	1929	1929	1929	1929	0
523	20250121	122300	270679199	1929	1929	1929	1929	3
524	20250121	122200	270673412	1924	1924	1924	1924	1
525	20250121	122100	270671488	1922	1924	1924	1922	1000
526	20250121	122000	268749486	1924	1924	1924	1924	190
527	20250121	121900	268383926	1922	1922	1922	1921	96
528	20250121	121800	268199444	1921	1921	1921	1921	610
529	20250121	121700	267027634	1921	1921	1921	1921	10
530	20250121	121600	267008424	1922	1922	1922	1922	0
531	20250121	121500	267008424	1922	1922	1922	1922	0
532	20250121	121400	267008424	1922	1921	1922	1921	20
533	20250121	121300	266970003	1910	1910	1910	1910	0
534	20250121	121200	266970003	1910	1910	1910	1910	0
535	20250121	121100	266970003	1910	1918	1918	1910	1521
536	20250121	121000	264058544	1920	1920	1920	1920	0
537	20250121	120900	264058544	1920	1919	1920	1919	25
538	20250121	120800	264010564	1924	1924	1924	1924	0
539	20250121	120700	264010564	1924	1920	1924	1920	4
540	20250121	120600	264002880	1918	1918	1918	1918	0
541	20250121	120500	264002880	1918	1918	1918	1918	0
542	20250121	120400	264002880	1918	1918	1918	1918	0
543	20250121	120300	264002880	1918	1918	1918	1918	0
544	20250121	120200	264002880	1918	1919	1919	1918	23
545	20250121	120100	263958763	1924	1924	1924	1924	0
546	20250121	120000	263958763	1924	1924	1924	1924	1
547	20250121	115900	263956839	1917	1917	1917	1917	0
548	20250121	115800	263956839	1917	1924	1925	1917	337
549	20250121	115700	263308131	1917	1917	1917	1917	0
550	20250121	115600	263308131	1917	1917	1917	1917	0
551	20250121	115500	263308131	1917	1917	1917	1917	0
552	20250121	115400	263308131	1917	1917	1917	1917	0
553	20250121	115300	263308131	1917	1917	1917	1917	0
554	20250121	115200	263308131	1917	1917	1917	1917	0
555	20250121	115100	263308131	1917	1917	1917	1917	0
556	20250121	115000	263308131	1917	1917	1917	1917	18
557	20250121	114900	263273625	1924	1924	1924	1924	0
558	20250121	114800	263273625	1924	1924	1924	1924	6
559	20250121	114700	263262081	1916	1916	1916	1916	0
560	20250121	114600	263262081	1916	1916	1916	1916	0
561	20250121	114500	263262081	1916	1916	1916	1916	165
562	20250121	114400	262945941	1925	1925	1925	1925	0
563	20250121	114300	262945941	1925	1925	1925	1925	0
564	20250121	114200	262945941	1925	1925	1925	1925	0
565	20250121	114100	262945941	1925	1925	1925	1925	0
566	20250121	114000	262945941	1925	1922	1925	1922	300
567	20250121	113900	262368647	1917	1917	1917	1917	0
568	20250121	113800	262368647	1917	1917	1917	1917	346
569	20250121	113700	261705365	1917	1921	1922	1917	546
570	20250121	113600	260656684	1910	1910	1910	1910	0
571	20250121	113500	260656684	1910	1910	1910	1910	800
572	20250121	113400	259128684	1910	1912	1912	1910	568
573	20250121	113300	258042694	1916	1916	1916	1916	0
574	20250121	113200	258042694	1916	1910	1916	1910	584
575	20250121	113100	256927081	1905	1905	1905	1905	3
576	20250121	113000	256921366	1904	1904	1904	1904	348
577	20250121	112900	256258774	1904	1905	1905	1904	1410
578	20250121	112800	253573830	1916	1916	1916	1916	0
579	20250121	112700	253573830	1916	1916	1916	1916	0
580	20250121	112600	253573830	1916	1920	1927	1903	5124
581	20250121	112500	243795888	1928	1928	1928	1928	0
582	20250121	112400	243795888	1928	1928	1928	1928	0
583	20250121	112300	243795888	1928	1928	1928	1928	0
584	20250121	112200	243795888	1928	1928	1928	1928	0
585	20250121	112100	243795888	1928	1928	1928	1928	0
586	20250121	112000	243795888	1928	1928	1928	1928	1
587	20250121	111900	243793960	1929	1929	1929	1929	0
588	20250121	111800	243793960	1929	1929	1929	1929	0
589	20250121	111700	243793960	1929	1929	1929	1929	2
590	20250121	111600	243790102	1929	1917	1929	1915	1047
591	20250121	111500	241784147	1917	1917	1917	1917	0
592	20250121	111400	241784147	1917	1917	1917	1917	10
593	20250121	111300	241764977	1917	1917	1917	1917	0
594	20250121	111200	241764977	1917	1917	1917	1917	10
595	20250121	111100	241745807	1917	1917	1917	1917	0
596	20250121	111000	241745807	1917	1917	1917	1917	880
597	20250121	110900	240058847	1918	1924	1924	1918	3836
598	20250121	110800	232686899	1924	1925	1925	1924	500
599	20250121	110700	231724759	1925	1925	1925	1925	0
600	20250121	110600	231724759	1925	1929	1929	1925	2913
601	20250121	110500	226113171	1930	1930	1930	1930	184
602	20250121	110400	225758051	1930	1930	1930	1930	0
603	20250121	110300	225758051	1930	1930	1930	1930	150
604	20250121	110200	225468551	1930	1932	1932	1930	1500
605	20250121	110100	222572341	1932	1932	1932	1932	0
606	20250121	110000	222572341	1932	1932	1932	1932	0
607	20250121	105900	222572341	1932	1932	1932	1932	0
608	20250121	105800	222572341	1932	1932	1932	1932	0
609	20250121	105700	222572341	1932	1942	1942	1932	6
610	20250121	105600	222560739	1942	1942	1942	1942	0
611	20250121	105500	222560739	1942	1942	1942	1942	1
612	20250121	105400	222558797	1942	1942	1942	1942	0
613	20250121	105300	222558797	1942	1942	1942	1942	0
614	20250121	105200	222558797	1942	1942	1942	1942	0
615	20250121	105100	222558797	1942	1931	1942	1930	13
616	20250121	105000	222533587	1941	1941	1941	1941	0
617	20250121	104900	222533587	1941	1941	1941	1941	0
618	20250121	104800	222533587	1941	1941	1941	1941	0
619	20250121	104700	222533587	1941	1941	1941	1941	1
620	20250121	104600	222531646	1941	1940	1941	1940	425
621	20250121	104500	221706746	1941	1941	1941	1941	0
622	20250121	104400	221706746	1941	1941	1941	1941	0
623	20250121	104300	221706746	1941	1941	1941	1941	100
624	20250121	104200	221512646	1941	1941	1941	1941	0
625	20250121	104100	221512646	1941	1941	1941	1941	0
626	20250121	104000	221512646	1941	1939	1941	1938	2141
627	20250121	103900	217357395	1927	1927	1927	1927	0
628	20250121	103800	217357395	1927	1925	1927	1925	23
629	20250121	103700	217313080	1925	1926	1926	1925	24
630	20250121	103600	217266879	1925	1924	1925	1924	575
631	20250121	103500	216160522	1924	1924	1924	1924	193
632	20250121	103400	215789190	1926	1928	1928	1925	945
633	20250121	103300	213968962	1927	1927	1927	1927	50
634	20250121	103200	213872612	1935	1935	1935	1935	0
635	20250121	103100	213872612	1935	1935	1935	1935	1
636	20250121	103000	213870677	1930	1930	1930	1930	0
637	20250121	102900	213870677	1930	1930	1930	1930	0
638	20250121	102800	213870677	1930	1930	1930	1930	0
639	20250121	102700	213870677	1930	1930	1930	1930	0
640	20250121	102600	213870677	1930	1935	1935	1930	32
641	20250121	102500	213808912	1936	1936	1936	1936	0
642	20250121	102400	213808912	1936	1940	1940	1936	3
643	20250121	102300	213803100	1940	1938	1940	1938	630
644	20250121	102200	212581451	1939	1937	1939	1937	75
645	20250121	102100	212436107	1937	1937	1937	1937	79
646	20250121	102000	212283084	1945	1945	1945	1945	0
647	20250121	101900	212283084	1945	1945	1945	1945	293
648	20250121	101800	211713199	1945	1927	1945	1925	1292
649	20250121	101700	209224555	1930	1946	1946	1928	1900
650	20250121	101600	205558063	1946	1935	1946	1935	2
651	20250121	101500	205554182	1934	1934	1934	1934	0
652	20250121	101400	205554182	1934	1934	1934	1934	0
653	20250121	101300	205554182	1934	1934	1934	1934	0
654	20250121	101200	205554182	1934	1934	1934	1934	195
655	20250121	101100	205177052	1934	1935	1935	1934	1666
656	20250121	101000	201954904	1934	1934	1934	1934	0
657	20250121	100900	201954904	1934	1934	1934	1934	0
658	20250121	100800	201954904	1934	1940	1940	1934	507
659	20250121	100700	200973531	1953	1953	1953	1953	3
660	20250121	100600	200967672	1953	1953	1953	1953	1
661	20250121	100500	200965719	1935	1935	1935	1935	0
662	20250121	100400	200965719	1935	1935	1935	1935	0
663	20250121	100300	200965719	1935	1937	1937	1935	1551
664	20250121	100200	197963533	1936	1943	1943	1936	3602
665	20250121	100100	190979906	1943	1943	1943	1943	100
666	20250121	100000	190785606	1943	1956	1956	1943	4111
667	20250121	095900	182761043	1956	1960	1960	1956	1808
668	20250121	095800	179221653	1968	1968	1968	1968	4
669	20250121	095700	179213781	1959	1959	1959	1959	0
670	20250121	095600	179213781	1959	1958	1959	1958	57
671	20250121	095500	179102119	1957	1960	1961	1957	425
672	20250121	095400	178269608	1962	1967	1967	1962	944
673	20250121	095300	176413358	1975	1970	1975	1969	305
674	20250121	095200	175812268	1975	1976	1976	1971	2153
675	20250121	095100	171561693	1988	1978	1988	1977	2268
676	20250121	095000	167075459	1978	1989	1989	1978	69
677	20250121	094900	166938438	1989	1989	1989	1988	29
678	20250121	094800	166880777	1989	1976	1989	1976	473
679	20250121	094700	165940846	1990	1990	1990	1989	1164
680	20250121	094600	163624649	1990	1985	1990	1973	1344
681	20250121	094500	160950253	1989	1983	1990	1983	4279
682	20250121	094400	152452308	1982	1979	1982	1979	734
683	20250121	094300	150998746	1979	1979	1979	1979	10
684	20250121	094200	150978956	1971	1972	1972	1971	14
685	20250121	094100	150951352	1981	1981	1981	1981	0
686	20250121	094000	150951352	1981	1981	1981	1981	0
687	20250121	093900	150951352	1981	1980	1981	1977	466
688	20250121	093800	150029262	1979	1979	1979	1979	1236
689	20250121	093700	147583218	1979	1977	1979	1977	1453
690	20250121	093600	144709094	1978	1978	1978	1978	0
691	20250121	093500	144709094	1978	1976	1978	1976	110
692	20250121	093400	144491674	1977	1976	1977	1976	150
693	20250121	093300	144195253	1976	1970	1976	1966	909
694	20250121	093200	142405981	1969	1969	1969	1969	27
695	20250121	093100	142352818	1969	1965	1969	1960	511
696	20250121	093000	141348928	1965	1965	1965	1957	465
697	20250121	092900	140435467	1957	1967	1969	1956	464
698	20250121	092800	139526962	1958	1958	1958	1958	0
699	20250121	092700	139526962	1958	1971	1971	1957	684
700	20250121	092600	138183152	1971	1978	1978	1971	5339
701	20250121	092500	127636017	1978	1982	1982	1978	103
702	20250121	092400	127431875	1993	1993	1993	1993	0
703	20250121	092300	127431875	1993	1992	1993	1992	1332
704	20250121	092200	124777211	1993	1991	1994	1982	1683
705	20250121	092100	121425635	1991	1983	1994	1983	5205
706	20250121	092000	111069824	1982	1982	1982	1982	100
707	20250121	091900	110871624	1982	1978	1982	1978	508
708	20250121	091800	109866760	1978	1978	1978	1978	111
709	20250121	091700	109647202	1982	1977	1982	1977	3810
710	20250121	091600	102112313	1975	1952	1975	1952	2906
711	20250121	091500	96377565	1976	1975	1979	1951	2985
712	20250121	091400	90509801	1975	1954	1975	1950	4321
713	20250121	091300	82044492	1973	1971	1973	1951	2470
714	20250121	091200	77178042	1972	1972	1972	1972	0
715	20250121	091100	77178042	1972	1963	1972	1963	4326
716	20250121	091000	68665759	1955	1949	1955	1949	1300
717	20250121	090900	66126997	1950	1954	1954	1942	2151
718	20250121	090800	61945867	1954	1970	1970	1954	5074
719	20250121	090700	51989263	1962	1986	1987	1961	2003
720	20250121	090600	48045180	1985	1987	1988	1978	1992
721	20250121	090500	44088075	1986	1964	1987	1964	1731
722	20250121	090400	40666820	1964	1989	1989	1964	163
723	20250121	090300	40342865	1990	1957	1996	1957	3778
724	20250121	090200	32911875	1957	1961	1961	1937	5280
725	20250121	090100	22638449	1962	1929	1972	1925	1303
726	20250121	090000	20118288	1973	1922	2010	1922	10303