KissMeData/006050/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	184700	24919237251	1870	1870	1870	1870	86101
3	20250124	184600	24919237251	1870	1870	1870	1870	0
4	20250124	184500	24919237251	1870	1870	1870	1870	0
5	20250124	184400	24919237251	1870	1870	1870	1870	0
6	20250124	184300	24919237251	1870	1870	1870	1870	0
7	20250124	184200	24919237251	1870	1870	1870	1870	0
8	20250124	184100	24919237251	1870	1870	1870	1870	0
9	20250124	184000	24919237251	1870	1870	1870	1870	0
10	20250124	183900	24919237251	1870	1870	1870	1870	0
11	20250124	183800	24919237251	1870	1870	1870	1870	0
12	20250124	183700	24919237251	1870	1870	1870	1870	0
13	20250124	183600	24919237251	1870	1870	1870	1870	0
14	20250124	183500	24919237251	1870	1870	1870	1870	0
15	20250124	183400	24919237251	1870	1870	1870	1870	0
16	20250124	183300	24919237251	1870	1870	1870	1870	0
17	20250124	183200	24919237251	1870	1870	1870	1870	0
18	20250124	183100	24919237251	1870	1870	1870	1870	0
19	20250124	183000	24919237251	1870	1870	1870	1870	0
20	20250124	182900	24919237251	1870	1870	1870	1870	0
21	20250124	182800	24919237251	1870	1870	1870	1870	0
22	20250124	182700	24919237251	1870	1870	1870	1870	0
23	20250124	182600	24919237251	1870	1870	1870	1870	0
24	20250124	182500	24919237251	1870	1870	1870	1870	0
25	20250124	182400	24919237251	1870	1870	1870	1870	0
26	20250124	182300	24919237251	1870	1870	1870	1870	0
27	20250124	182200	24919237251	1870	1870	1870	1870	0
28	20250124	182100	24919237251	1870	1870	1870	1870	0
29	20250124	182000	24919237251	1870	1870	1870	1870	0
30	20250124	181900	24919237251	1870	1870	1870	1870	0
31	20250124	181800	24919237251	1870	1870	1870	1870	0
32	20250124	181700	24919237251	1870	1870	1870	1870	86101
33	20250124	181600	24919237251	1870	1870	1870	1870	0
34	20250124	181500	24919237251	1870	1870	1870	1870	0
35	20250124	181400	24919237251	1870	1870	1870	1870	0
36	20250124	181300	24919237251	1870	1870	1870	1870	0
37	20250124	181200	24919237251	1870	1870	1870	1870	0
38	20250124	181100	24919237251	1870	1870	1870	1870	0
39	20250124	181000	24919237251	1870	1870	1870	1870	0
40	20250124	180900	24919237251	1870	1870	1870	1870	0
41	20250124	180800	24919237251	1870	1870	1870	1870	0
42	20250124	180700	24919237251	1870	1870	1870	1870	0
43	20250124	180600	24919237251	1870	1870	1870	1870	0
44	20250124	180500	24919237251	1870	1870	1870	1870	0
45	20250124	180400	24919237251	1870	1870	1870	1870	0
46	20250124	180300	24919237251	1870	1870	1870	1870	0
47	20250124	180200	24919237251	1870	1870	1870	1870	0
48	20250124	180100	24919237251	1870	1870	1870	1870	0
49	20250124	180000	24919237251	1870	1870	1870	1870	0
50	20250124	175900	24919237251	1870	1870	1870	1870	0
51	20250124	175800	24919237251	1870	1870	1870	1870	0
52	20250124	175700	24919237251	1870	1870	1870	1870	0
53	20250124	175600	24919237251	1870	1870	1870	1870	0
54	20250124	175500	24919237251	1870	1870	1870	1870	0
55	20250124	175400	24919237251	1870	1870	1870	1870	0
56	20250124	175300	24919237251	1870	1870	1870	1870	0
57	20250124	175200	24919237251	1870	1870	1870	1870	0
58	20250124	175100	24919237251	1870	1870	1870	1870	0
59	20250124	175000	24919237251	1870	1870	1870	1870	0
60	20250124	174900	24919237251	1870	1870	1870	1870	0
61	20250124	174800	24919237251	1870	1870	1870	1870	0
62	20250124	174700	24919237251	1870	1870	1870	1870	86101
63	20250124	174600	24919237251	1870	1870	1870	1870	0
64	20250124	174500	24919237251	1870	1870	1870	1870	0
65	20250124	174400	24919237251	1870	1870	1870	1870	0
66	20250124	174300	24919237251	1870	1870	1870	1870	0
67	20250124	174200	24919237251	1870	1870	1870	1870	0
68	20250124	174100	24919237251	1870	1870	1870	1870	0
69	20250124	174000	24919237251	1870	1870	1870	1870	0
70	20250124	173900	24919237251	1870	1870	1870	1870	0
71	20250124	173800	24919237251	1870	1870	1870	1870	0
72	20250124	173700	24919237251	1870	1870	1870	1870	0
73	20250124	173600	24919237251	1870	1870	1870	1870	0
74	20250124	173500	24919237251	1870	1870	1870	1870	0
75	20250124	173400	24919237251	1870	1870	1870	1870	0
76	20250124	173300	24919237251	1870	1870	1870	1870	0
77	20250124	173200	24919237251	1870	1870	1870	1870	0
78	20250124	173100	24919237251	1870	1870	1870	1870	0
79	20250124	173000	24919237251	1870	1870	1870	1870	0
80	20250124	172900	24919237251	1870	1870	1870	1870	0
81	20250124	172800	24919237251	1870	1870	1870	1870	0
82	20250124	172700	24919237251	1870	1870	1870	1870	0
83	20250124	172600	24919237251	1870	1870	1870	1870	0
84	20250124	172500	24919237251	1870	1870	1870	1870	0
85	20250124	172400	24919237251	1870	1870	1870	1870	0
86	20250124	172300	24919237251	1870	1870	1870	1870	0
87	20250124	172200	24919237251	1870	1870	1870	1870	0
88	20250124	172100	24919237251	1870	1870	1870	1870	0
89	20250124	172000	24919237251	1870	1870	1870	1870	0
90	20250124	171900	24919237251	1870	1870	1870	1870	0
91	20250124	171800	24919237251	1870	1870	1870	1870	0
92	20250124	171700	24919237251	1870	1870	1870	1870	86101
93	20250124	171600	24919237251	1870	1870	1870	1870	0
94	20250124	171500	24919237251	1870	1870	1870	1870	0
95	20250124	171400	24919237251	1870	1870	1870	1870	0
96	20250124	171300	24919237251	1870	1870	1870	1870	0
97	20250124	171200	24919237251	1870	1870	1870	1870	0
98	20250124	171100	24919237251	1870	1870	1870	1870	0
99	20250124	171000	24919237251	1870	1870	1870	1870	0
100	20250124	170900	24919237251	1870	1870	1870	1870	0
101	20250124	170800	24919237251	1870	1870	1870	1870	0
102	20250124	170700	24919237251	1870	1870	1870	1870	0
103	20250124	170600	24919237251	1870	1870	1870	1870	0
104	20250124	170500	24919237251	1870	1870	1870	1870	0
105	20250124	170400	24919237251	1870	1870	1870	1870	0
106	20250124	170300	24919237251	1870	1870	1870	1870	0
107	20250124	170200	24919237251	1870	1870	1870	1870	0
108	20250124	170100	24919237251	1870	1870	1870	1870	0
109	20250124	170000	24919237251	1870	1870	1870	1870	0
110	20250124	165900	24919237251	1870	1870	1870	1870	0
111	20250124	165800	24919237251	1870	1870	1870	1870	0
112	20250124	165700	24919237251	1870	1870	1870	1870	0
113	20250124	165600	24919237251	1870	1870	1870	1870	0
114	20250124	165500	24919237251	1870	1870	1870	1870	0
115	20250124	165400	24919237251	1870	1870	1870	1870	0
116	20250124	165300	24919237251	1870	1870	1870	1870	0
117	20250124	165200	24919237251	1870	1870	1870	1870	0
118	20250124	165100	24919237251	1870	1870	1870	1870	0
119	20250124	165000	24919237251	1870	1870	1870	1870	0
120	20250124	164900	24919237251	1870	1870	1870	1870	0
121	20250124	164800	24919237251	1870	1870	1870	1870	0
122	20250124	164700	24919237251	1870	1870	1870	1870	86101
123	20250124	164600	24919237251	1870	1870	1870	1870	0
124	20250124	164500	24919237251	1870	1870	1870	1870	0
125	20250124	164400	24919237251	1870	1870	1870	1870	0
126	20250124	164300	24919237251	1870	1870	1870	1870	0
127	20250124	164200	24919237251	1870	1870	1870	1870	0
128	20250124	164100	24919237251	1870	1870	1870	1870	0
129	20250124	164000	24919237251	1870	1870	1870	1870	0
130	20250124	163900	24919237251	1870	1870	1870	1870	0
131	20250124	163800	24919237251	1870	1870	1870	1870	0
132	20250124	163700	24919237251	1870	1870	1870	1870	0
133	20250124	163600	24919237251	1870	1870	1870	1870	0
134	20250124	163500	24919237251	1870	1870	1870	1870	0
135	20250124	163400	24919237251	1870	1870	1870	1870	0
136	20250124	163300	24919237251	1870	1870	1870	1870	0
137	20250124	163200	24919237251	1870	1870	1870	1870	0
138	20250124	163100	24919237251	1870	1870	1870	1870	0
139	20250124	163000	24919237251	1870	1870	1870	1870	0
140	20250124	162900	24919237251	1870	1870	1870	1870	0
141	20250124	162800	24919237251	1870	1870	1870	1870	0
142	20250124	162700	24919237251	1870	1870	1870	1870	0
143	20250124	162600	24919237251	1870	1870	1870	1870	0
144	20250124	162500	24919237251	1870	1870	1870	1870	0
145	20250124	162400	24919237251	1870	1870	1870	1870	0
146	20250124	162300	24919237251	1870	1870	1870	1870	0
147	20250124	162200	24919237251	1870	1870	1870	1870	0
148	20250124	162100	24919237251	1870	1870	1870	1870	0
149	20250124	162000	24919237251	1870	1870	1870	1870	0
150	20250124	161900	24919237251	1870	1870	1870	1870	0
151	20250124	161800	24919237251	1870	1870	1870	1870	0
152	20250124	161700	24919237251	1870	1870	1870	1870	86101
153	20250124	161600	24919237251	1870	1870	1870	1870	0
154	20250124	161500	24919237251	1870	1870	1870	1870	0
155	20250124	161400	24919237251	1870	1870	1870	1870	0
156	20250124	161300	24919237251	1870	1870	1870	1870	0
157	20250124	161200	24919237251	1870	1870	1870	1870	0
158	20250124	161100	24919237251	1870	1870	1870	1870	0
159	20250124	161000	24919237251	1870	1870	1870	1870	0
160	20250124	160900	24919237251	1870	1870	1870	1870	0
161	20250124	160800	24919237251	1870	1870	1870	1870	0
162	20250124	160700	24919237251	1870	1870	1870	1870	0
163	20250124	160600	24919237251	1870	1870	1870	1870	0
164	20250124	160500	24919237251	1870	1870	1870	1870	0
165	20250124	160400	24919237251	1870	1870	1870	1870	0
166	20250124	160300	24919237251	1870	1870	1870	1870	0
167	20250124	160200	24919237251	1870	1870	1870	1870	0
168	20250124	160100	24919237251	1870	1870	1870	1870	0
169	20250124	160000	24919237251	1870	1870	1870	1870	0
170	20250124	155900	24919237251	1870	1870	1870	1870	0
171	20250124	155800	24919237251	1870	1870	1870	1870	0
172	20250124	155700	24919237251	1870	1870	1870	1870	0
173	20250124	155600	24919237251	1870	1870	1870	1870	0
174	20250124	155500	24919237251	1870	1870	1870	1870	0
175	20250124	155400	24919237251	1870	1870	1870	1870	0
176	20250124	155300	24919237251	1870	1870	1870	1870	0
177	20250124	155200	24919237251	1870	1870	1870	1870	0
178	20250124	155100	24919237251	1870	1870	1870	1870	0
179	20250124	155000	24919237251	1870	1870	1870	1870	0
180	20250124	154900	24919237251	1870	1870	1870	1870	0
181	20250124	154800	24919237251	1870	1870	1870	1870	0
182	20250124	154700	24919237251	1870	1870	1870	1870	86101
183	20250124	154600	24919237251	1870	1870	1870	1870	0
184	20250124	154500	24919237251	1870	1870	1870	1870	0
185	20250124	154400	24919237251	1870	1870	1870	1870	0
186	20250124	154300	24919237251	1870	1870	1870	1870	0
187	20250124	154200	24919237251	1870	1870	1870	1870	0
188	20250124	154100	24919237251	1870	1870	1870	1870	0
189	20250124	154000	24919237251	1870	1870	1870	1870	0
190	20250124	153900	24919237251	1870	1870	1870	1870	0
191	20250124	153800	24919237251	1870	1870	1870	1870	0
192	20250124	153700	24919237251	1870	1870	1870	1870	0
193	20250124	153600	24919237251	1870	1870	1870	1870	0
194	20250124	153500	24919237251	1870	1870	1870	1870	0
195	20250124	153400	24919237251	1870	1870	1870	1870	0
196	20250124	153300	24919237251	1870	1870	1870	1870	0
197	20250124	153200	24919237251	1870	1870	1870	1870	0
198	20250124	153100	24919237251	1870	1870	1870	1870	0
199	20250124	153000	24919237251	1870	1870	1870	1870	86101
200	20250124	152900	24758228381	1887	1887	1887	1887	0
201	20250124	152800	24758228381	1887	1887	1887	1887	0
202	20250124	152700	24758228381	1887	1887	1887	1887	0
203	20250124	152600	24758228381	1887	1887	1887	1887	0
204	20250124	152500	24758228381	1887	1887	1887	1887	0
205	20250124	152400	24758228381	1887	1887	1887	1887	0
206	20250124	152300	24758228381	1887	1887	1887	1887	0
207	20250124	152200	24758228381	1887	1887	1887	1887	0
208	20250124	152100	24758228381	1887	1887	1887	1887	0
209	20250124	152000	24758228381	1887	1887	1887	1887	0
210	20250124	151900	24758228381	1887	1889	1890	1885	11580
211	20250124	151800	24736372701	1889	1890	1894	1885	2175
212	20250124	151700	24732266717	1890	1886	1890	1885	14176
213	20250124	151600	24705509314	1889	1884	1890	1883	6532
214	20250124	151500	24693203455	1890	1894	1896	1886	21438
215	20250124	151400	24652651185	1895	1900	1901	1893	5605
216	20250124	151300	24642028339	1899	1909	1909	1899	9456
217	20250124	151200	24624052219	1909	1910	1912	1904	8078
218	20250124	151100	24608639537	1910	1902	1910	1902	8072
219	20250124	151000	24593228152	1902	1910	1910	1902	5430
220	20250124	150900	24582880733	1909	1902	1909	1902	10112
221	20250124	150800	24563608664	1902	1900	1907	1900	4545
222	20250124	150700	24554953342	1900	1909	1912	1900	8996
223	20250124	150600	24537839785	1909	1902	1912	1902	4333
224	20250124	150500	24529571982	1910	1910	1911	1890	17021
225	20250124	150400	24497222175	1909	1922	1922	1907	14305
226	20250124	150300	24469871285	1922	1918	1922	1915	38801
227	20250124	150200	24395493047	1917	1934	1939	1915	59435
228	20250124	150100	24280890103	1934	1927	1935	1915	109199
229	20250124	150000	24070420705	1923	1910	1929	1906	64472
230	20250124	145900	23946832764	1910	1898	1911	1898	30337
231	20250124	145800	23889098894	1898	1888	1900	1887	31781
232	20250124	145700	23828996114	1888	1880	1889	1871	21281
233	20250124	145600	23788919100	1880	1861	1881	1861	21746
234	20250124	145500	23748173155	1861	1862	1862	1854	72
235	20250124	145400	23748039563	1862	1853	1862	1851	3876
236	20250124	145300	23740852412	1854	1864	1864	1854	3664
237	20250124	145200	23734041924	1865	1862	1865	1862	1621
238	20250124	145100	23731022611	1862	1862	1863	1862	622
239	20250124	145000	23729864446	1862	1867	1867	1861	2732
240	20250124	144900	23724778484	1867	1866	1867	1865	1912
241	20250124	144800	23721209948	1866	1867	1867	1862	7950
242	20250124	144700	23706382959	1867	1870	1870	1866	1280
243	20250124	144600	23703992408	1870	1868	1870	1861	3840
244	20250124	144500	23696818294	1868	1859	1868	1859	13173
245	20250124	144400	23672271293	1859	1858	1859	1852	13617
246	20250124	144300	23646995264	1859	1850	1860	1848	20456
247	20250124	144200	23609141487	1850	1853	1853	1850	15898
248	20250124	144100	23579716294	1854	1854	1854	1853	2765
249	20250124	144000	23574591507	1853	1859	1861	1853	12445
250	20250124	143900	23551498678	1858	1858	1863	1858	506
251	20250124	143800	23550557008	1858	1864	1864	1858	223
252	20250124	143700	23550142355	1864	1864	1864	1857	787
253	20250124	143600	23548680224	1864	1857	1865	1856	10122
254	20250124	143500	23529850971	1857	1856	1857	1855	4154
255	20250124	143400	23522141924	1855	1861	1861	1855	1288
256	20250124	143300	23519752648	1855	1854	1861	1854	1992
257	20250124	143200	23516053790	1854	1861	1862	1853	9804
258	20250124	143100	23497881997	1856	1860	1862	1853	9091
259	20250124	143000	23480999596	1860	1860	1862	1860	56
260	20250124	142900	23480895428	1860	1861	1863	1860	6691
261	20250124	142800	23468450008	1860	1863	1863	1859	300
262	20250124	142700	23467891915	1863	1859	1863	1857	2231
263	20250124	142600	23463745106	1857	1860	1870	1856	4618
264	20250124	142500	23455156688	1859	1863	1863	1851	31411
265	20250124	142400	23396801854	1863	1874	1874	1863	13922
266	20250124	142300	23370814447	1870	1869	1870	1869	3344
267	20250124	142200	23364562573	1868	1874	1874	1868	7424
268	20250124	142100	23350684496	1874	1878	1878	1873	4378
269	20250124	142000	23342475463	1875	1877	1878	1874	11314
270	20250124	141900	23321272298	1874	1878	1879	1874	5888
271	20250124	141800	23310224060	1878	1874	1878	1871	2031
272	20250124	141700	23306411601	1874	1869	1874	1867	3868
273	20250124	141600	23299183311	1869	1870	1870	1868	4270
274	20250124	141500	23291201279	1870	1871	1872	1868	4903
275	20250124	141400	23282033043	1871	1876	1878	1871	2935
276	20250124	141300	23276532112	1876	1872	1876	1870	14438
277	20250124	141200	23249510123	1872	1882	1882	1872	11747
278	20250124	141100	23227477076	1882	1886	1886	1880	2611
279	20250124	141000	23222566231	1886	1883	1886	1883	1471
280	20250124	140900	23219792912	1883	1883	1883	1880	5791
281	20250124	140800	23208902230	1882	1884	1884	1881	2804
282	20250124	140700	23203623502	1884	1883	1891	1883	2552
283	20250124	140600	23198815472	1883	1895	1895	1883	22723
284	20250124	140500	23155956143	1895	1898	1898	1895	277
285	20250124	140400	23155430415	1895	1890	1895	1890	176
286	20250124	140300	23155097097	1889	1895	1895	1889	4524
287	20250124	140200	23146550713	1895	1895	1895	1890	3760
288	20250124	140100	23139442540	1895	1889	1895	1888	865
289	20250124	140000	23137808593	1888	1892	1899	1888	2413
290	20250124	135900	23133245688	1899	1898	1899	1886	12986
291	20250124	135800	23108719860	1898	1895	1899	1888	3300
292	20250124	135700	23102475857	1895	1887	1895	1887	4037
293	20250124	135600	23094854712	1889	1900	1900	1886	23063
294	20250124	135500	23051240327	1900	1905	1906	1897	1236
295	20250124	135400	23048894506	1906	1901	1909	1899	6454
296	20250124	135300	23036630588	1901	1910	1910	1900	5581
297	20250124	135200	23026010223	1905	1907	1914	1904	4098
298	20250124	135100	23018203695	1904	1914	1915	1904	5867
299	20250124	135000	23006996375	1914	1913	1915	1908	2168
300	20250124	134900	23002853373	1915	1909	1915	1909	2107
301	20250124	134800	22998825084	1909	1909	1909	1908	900
302	20250124	134700	22997106985	1908	1903	1910	1900	37323
303	20250124	134600	22926145484	1904	1908	1909	1903	23862
304	20250124	134500	22880692825	1908	1914	1915	1908	3383
305	20250124	134400	22874228101	1914	1914	1918	1914	3344
306	20250124	134300	22867825617	1914	1919	1922	1914	9008
307	20250124	134200	22850567307	1920	1914	1920	1914	7572
308	20250124	134100	22836037711	1914	1919	1919	1914	325
309	20250124	134000	22835415522	1920	1914	1920	1910	5674
310	20250124	133900	22824559118	1914	1920	1920	1912	4861
311	20250124	133800	22815246840	1921	1908	1922	1908	3423
312	20250124	133700	22808681365	1907	1920	1920	1905	27375
313	20250124	133600	22756376105	1920	1921	1923	1917	3840
314	20250124	133500	22749000476	1921	1914	1922	1914	17695
315	20250124	133400	22715042905	1914	1910	1914	1908	3247
316	20250124	133300	22708842211	1908	1910	1910	1908	2372
317	20250124	133200	22704316371	1910	1913	1914	1908	575
318	20250124	133100	22703218941	1914	1912	1915	1905	10646
319	20250124	133000	22682901246	1912	1919	1920	1911	4629
320	20250124	132900	22674027663	1919	1920	1923	1919	7921
321	20250124	132800	22658813582	1919	1919	1920	1913	5197
322	20250124	132700	22648849743	1915	1915	1920	1914	7899
323	20250124	132600	22633702855	1915	1913	1915	1913	1913
324	20250124	132500	22630042817	1912	1910	1915	1910	5935
325	20250124	132400	22618690650	1906	1912	1912	1906	6821
326	20250124	132300	22605676463	1912	1917	1921	1904	8955
327	20250124	132200	22588562305	1917	1923	1924	1916	6351
328	20250124	132100	22576358067	1923	1912	1931	1912	46941
329	20250124	132000	22486137523	1906	1911	1911	1904	3347
330	20250124	131900	22479742933	1911	1912	1915	1906	12414
331	20250124	131800	22456049590	1912	1915	1915	1906	2743
332	20250124	131700	22450810575	1912	1916	1918	1911	15123
333	20250124	131600	22421844918	1915	1909	1915	1909	1463
334	20250124	131500	22419045166	1909	1912	1922	1905	16663
335	20250124	131400	22387137303	1912	1921	1928	1905	28046
336	20250124	131300	22333317177	1921	1894	1932	1894	68137
337	20250124	131200	22202649079	1894	1902	1902	1891	10082
338	20250124	131100	22183553379	1902	1910	1919	1894	32300
339	20250124	131000	22121989143	1910	1886	1910	1883	39655
340	20250124	130900	22046803544	1886	1875	1887	1875	11957
341	20250124	130800	22024328747	1875	1877	1878	1875	4351
342	20250124	130700	22016162534	1875	1875	1879	1873	17141
343	20250124	130600	21984003971	1875	1863	1875	1860	15765
344	20250124	130500	21954559287	1862	1856	1864	1856	7493
345	20250124	130400	21940628437	1868	1870	1870	1853	9702
346	20250124	130300	21922625912	1870	1873	1873	1858	159
347	20250124	130200	21922329245	1874	1866	1875	1855	28153
348	20250124	130100	21869909882	1868	1876	1876	1866	19459
349	20250124	130000	21833536354	1875	1874	1875	1874	1165
350	20250124	125900	21831352466	1877	1877	1877	1874	4146
351	20250124	125800	21823578183	1877	1877	1877	1874	3811
352	20250124	125700	21816431339	1877	1881	1881	1877	4045
353	20250124	125600	21808830524	1881	1883	1884	1881	7178
354	20250124	125500	21795323995	1884	1886	1887	1883	2934
355	20250124	125400	21789795187	1886	1887	1887	1883	2260
356	20250124	125300	21785536053	1887	1889	1890	1880	15415
357	20250124	125200	21756474965	1889	1892	1892	1889	911
358	20250124	125100	21754753149	1892	1889	1892	1889	4707
359	20250124	125000	21745855453	1889	1891	1891	1889	5913
360	20250124	124900	21734679940	1890	1883	1890	1883	18047
361	20250124	124800	21700603781	1883	1883	1883	1879	1546
362	20250124	124700	21697692990	1883	1873	1883	1871	14857
363	20250124	124600	21669816445	1873	1871	1873	1871	2270
364	20250124	124500	21665567659	1871	1878	1879	1869	3426
365	20250124	124400	21659158267	1872	1874	1880	1870	2984
366	20250124	124300	21653572298	1875	1879	1881	1875	14888
367	20250124	124200	21625613382	1878	1881	1881	1878	4183
368	20250124	124100	21617757233	1882	1881	1882	1878	478
369	20250124	124000	21616858756	1882	1875	1882	1874	3137
370	20250124	123900	21610969503	1873	1875	1877	1870	3451
371	20250124	123800	21604508129	1875	1882	1883	1875	2041
372	20250124	123700	21600673409	1883	1875	1883	1874	2549
373	20250124	123600	21595885012	1868	1869	1874	1868	12607
374	20250124	123500	21572320019	1873	1866	1873	1866	6207
375	20250124	123400	21560721194	1867	1870	1871	1866	32409
376	20250124	123300	21500167426	1871	1876	1876	1870	23553
377	20250124	123200	21456063184	1876	1880	1881	1876	25615
378	20250124	123100	21407956987	1880	1880	1881	1879	4709
379	20250124	123000	21399103289	1881	1884	1884	1881	2749
380	20250124	122900	21393930967	1882	1883	1885	1881	2823
381	20250124	122800	21388618837	1885	1883	1885	1882	2087
382	20250124	122700	21384688913	1884	1889	1889	1882	5139
383	20250124	122600	21375004721	1886	1889	1889	1885	4982
384	20250124	122500	21365608423	1889	1886	1889	1885	8478
385	20250124	122400	21349619613	1885	1889	1889	1885	2061
386	20250124	122300	21345733192	1889	1889	1889	1889	102
387	20250124	122200	21345540514	1889	1889	1889	1885	79
388	20250124	122100	21345391583	1888	1886	1888	1885	2348
389	20250124	122000	21340965567	1885	1891	1891	1884	1398
390	20250124	121900	21338330458	1883	1882	1895	1882	4210
391	20250124	121800	21330365582	1880	1882	1885	1879	31760
392	20250124	121700	21270635312	1882	1886	1887	1882	9908
393	20250124	121600	21251977849	1885	1890	1898	1885	4164
394	20250124	121500	21244117749	1898	1890	1898	1886	671
395	20250124	121400	21242849377	1885	1882	1889	1881	5730
396	20250124	121300	21232057397	1881	1887	1887	1880	32645
397	20250124	121200	21170619593	1887	1891	1891	1886	24718
398	20250124	121100	21123960030	1891	1897	1897	1890	21310
399	20250124	121000	21083639887	1896	1899	1899	1896	7555
400	20250124	120900	21069303973	1899	1908	1908	1898	420
401	20250124	120800	21068506546	1899	1898	1899	1896	5267
402	20250124	120700	21058508799	1896	1905	1907	1896	20414
403	20250124	120600	21019708795	1905	1913	1913	1905	1775
404	20250124	120500	21016324806	1913	1906	1913	1906	6438
405	20250124	120400	21004020392	1913	1905	1917	1905	1107
406	20250124	120300	21001906021	1911	1905	1911	1903	11584
407	20250124	120200	20979853172	1905	1912	1912	1905	5840
408	20250124	120100	20968708883	1913	1911	1913	1906	834
409	20250124	120000	20967117729	1905	1913	1913	1903	10556
410	20250124	115900	20946984061	1917	1917	1917	1912	3624
411	20250124	115800	20940042261	1917	1921	1924	1915	24352
412	20250124	115700	20893293442	1921	1923	1924	1917	9071
413	20250124	115600	20875861819	1923	1925	1925	1919	1522
414	20250124	115500	20872937248	1925	1919	1926	1919	13002
415	20250124	115400	20847927771	1915	1926	1926	1915	5457
416	20250124	115300	20837444801	1926	1928	1932	1925	4846
417	20250124	115200	20828101531	1927	1930	1931	1921	11120
418	20250124	115100	20806663010	1930	1916	1930	1916	9522
419	20250124	115000	20788375235	1916	1909	1916	1909	7344
420	20250124	114900	20774344042	1909	1912	1912	1904	7867
421	20250124	114800	20759344709	1912	1904	1912	1904	7210
422	20250124	114700	20745575698	1912	1912	1913	1903	9878
423	20250124	114600	20726713201	1912	1917	1917	1912	5336
424	20250124	114500	20716495693	1917	1925	1925	1917	9290
425	20250124	114400	20698675728	1925	1927	1933	1914	51024
426	20250124	114300	20600324828	1926	1912	1930	1912	59010
427	20250124	114200	20486737774	1912	1907	1912	1899	12966
428	20250124	114100	20462059813	1907	1899	1907	1897	13750
429	20250124	114000	20435880016	1897	1899	1905	1897	7350
430	20250124	113900	20421898698	1895	1895	1897	1894	8131
431	20250124	113800	20406490802	1895	1904	1904	1895	10254
432	20250124	113700	20387045328	1904	1901	1906	1899	18125
433	20250124	113600	20352596854	1902	1902	1905	1900	10448
434	20250124	113500	20332723315	1903	1901	1903	1899	6326
435	20250124	113400	20320708913	1903	1901	1906	1900	2279
436	20250124	113300	20316369781	1901	1901	1908	1898	2579
437	20250124	113200	20311464357	1909	1897	1910	1896	3460
438	20250124	113100	20304885511	1896	1904	1912	1895	12484
439	20250124	113000	20281162784	1903	1914	1914	1903	14636
440	20250124	112900	20253217461	1914	1915	1918	1914	4952
441	20250124	112800	20243729558	1915	1915	1918	1912	10747
442	20250124	112700	20223141371	1915	1920	1920	1910	11941
443	20250124	112600	20200283217	1921	1918	1924	1910	13960
444	20250124	112500	20173495384	1916	1901	1918	1901	12887
445	20250124	112400	20148857960	1899	1905	1905	1898	11309
446	20250124	112300	20127389112	1899	1902	1905	1899	3715
447	20250124	112200	20120323733	1901	1902	1902	1900	5004
448	20250124	112100	20110813315	1901	1896	1902	1895	3408
449	20250124	112000	20104348516	1895	1895	1904	1895	4826
450	20250124	111900	20095183874	1890	1891	1898	1890	11971
451	20250124	111800	20072532128	1891	1904	1904	1890	14834
452	20250124	111700	20044397653	1904	1906	1906	1901	1196
453	20250124	111600	20042122087	1901	1904	1906	1900	19628
454	20250124	111500	20004751950	1904	1899	1904	1895	9763
455	20250124	111400	19986210165	1895	1890	1900	1889	16099
456	20250124	111300	19955712221	1890	1882	1896	1881	21684
457	20250124	111200	19914685954	1881	1890	1894	1881	39642
458	20250124	111100	19839838845	1890	1896	1896	1880	83655
459	20250124	111000	19681974245	1896	1901	1901	1894	33487
460	20250124	110900	19618431085	1901	1900	1904	1895	12016
461	20250124	110800	19595613512	1899	1911	1911	1894	89870
462	20250124	110700	19424838399	1910	1926	1927	1910	27467
463	20250124	110600	19372198269	1926	1924	1930	1920	20978
464	20250124	110500	19331878698	1926	1927	1927	1922	11762
465	20250124	110400	19309250675	1927	1921	1927	1921	17562
466	20250124	110300	19275446810	1928	1921	1928	1920	33758
467	20250124	110200	19210563539	1921	1925	1926	1920	19931
468	20250124	110100	19172232635	1926	1922	1929	1922	8692
469	20250124	110000	19155495161	1924	1915	1927	1914	11992
470	20250124	105900	19132465839	1915	1931	1932	1915	78384
471	20250124	105800	18981873630	1930	1928	1933	1925	24908
472	20250124	105700	18933843704	1927	1937	1937	1924	30295
473	20250124	105600	18875438727	1936	1937	1938	1925	36879
474	20250124	105500	18804274269	1931	1939	1942	1931	20900
475	20250124	105400	18763810330	1932	1927	1945	1926	48497
476	20250124	105300	18670111843	1926	1923	1938	1921	59678
477	20250124	105200	18554992524	1922	1952	1953	1910	200199
478	20250124	105100	18169821866	1948	1985	1991	1945	116776
479	20250124	105000	17939714753	1977	1977	1985	1969	38541
480	20250124	104900	17863614743	1977	1977	1988	1965	69762
481	20250124	104800	17725802659	1977	1978	1997	1971	86829
482	20250124	104700	17553670533	1974	1983	1987	1973	26947
483	20250124	104600	17500330083	1983	1987	1993	1974	40839
484	20250124	104500	17419508766	1987	2000	2000	1972	73868
485	20250124	104400	17272439259	2000	1957	2010	1957	88094
486	20250124	104300	17097642090	1958	1958	1973	1954	29307
487	20250124	104200	17040198352	1958	1964	1965	1955	50064
488	20250124	104100	16942115205	1965	1974	1978	1964	45103
489	20250124	104000	16853212115	1974	1984	1986	1970	66614
490	20250124	103900	16721678206	1986	1999	2000	1984	29797
491	20250124	103800	16662323762	1995	1984	2005	1983	56669
492	20250124	103700	16549384117	1984	1999	2000	1984	83817
493	20250124	103600	16382436355	1999	2005	2015	1996	81339
494	20250124	103500	16219535055	2000	1988	2025	1988	218421
495	20250124	103400	15781784338	1991	1999	2000	1983	88737
496	20250124	103300	15604848384	1999	1980	2000	1974	168117
497	20250124	103200	15269927356	1986	1973	1995	1971	132610
498	20250124	103100	15006793080	1971	1979	1984	1970	60168
499	20250124	103000	14887960131	1979	1957	1980	1957	101902
500	20250124	102900	14687146057	1957	1962	1970	1950	69254
501	20250124	102800	14551047264	1961	1951	1961	1946	47590
502	20250124	102700	14458052654	1949	1952	1957	1945	33159
503	20250124	102600	14393397692	1951	1950	1962	1938	150280
504	20250124	102500	14099969083	1950	1913	1958	1908	90921
505	20250124	102400	13924128026	1910	1891	1913	1891	37076
506	20250124	102300	13853708529	1892	1901	1904	1891	36095
507	20250124	102200	13785217942	1901	1900	1909	1895	47779
508	20250124	102100	13694480269	1900	1916	1916	1900	95139
509	20250124	102000	13513153532	1917	1920	1926	1916	15833
510	20250124	101900	13482715001	1916	1915	1920	1912	16262
511	20250124	101800	13451580297	1915	1919	1922	1915	9970
512	20250124	101700	13432482356	1919	1923	1923	1911	23400
513	20250124	101600	13387676241	1920	1916	1924	1911	19644
514	20250124	101500	13350043172	1924	1922	1927	1914	42677
515	20250124	101400	13268091884	1927	1931	1933	1922	35622
516	20250124	101300	13199420021	1932	1912	1932	1907	52411
517	20250124	101200	13099092211	1912	1919	1919	1912	46568
518	20250124	101100	13009892976	1920	1923	1927	1917	49088
519	20250124	101000	12915579184	1926	1929	1931	1915	100948
520	20250124	100900	12721539882	1932	1949	1951	1929	115607
521	20250124	100800	12497424854	1949	1950	1955	1941	56584
522	20250124	100700	12387231653	1951	1955	1959	1945	80963
523	20250124	100600	12229248894	1956	1952	1967	1950	32413
524	20250124	100500	12165864351	1956	1964	1970	1951	82439
525	20250124	100400	12004473464	1963	1967	1970	1956	66684
526	20250124	100300	11873580644	1968	1962	1975	1955	96096
527	20250124	100200	11684747704	1962	1991	1992	1962	159359
528	20250124	100100	11369335307	1986	1985	1992	1973	175996
529	20250124	100000	11019665981	1982	1960	1985	1953	152228
530	20250124	095900	10719535407	1959	1961	1966	1959	51440
531	20250124	095800	10618610191	1961	1968	1972	1954	92068
532	20250124	095700	10437962479	1968	1971	1979	1961	168478
533	20250124	095600	10105731498	1971	1957	1971	1952	98752
534	20250124	095500	9912244076	1957	1946	1969	1945	103013
535	20250124	095400	9710414444	1945	1966	1974	1942	140279
536	20250124	095300	9434885628	1961	1945	1969	1936	150331
537	20250124	095200	9141233367	1945	1938	1962	1934	105205
538	20250124	095100	8936650486	1940	1942	1950	1934	89641
539	20250124	095000	8762850718	1945	1940	1962	1940	181300
540	20250124	094900	8408925945	1940	1936	1943	1933	54993
541	20250124	094800	8302394282	1935	1943	1950	1934	113094
542	20250124	094700	8082883952	1942	1946	1949	1930	175291
543	20250124	094600	7743107885	1943	1948	1969	1936	455709
544	20250124	094500	6853321431	1949	1936	1950	1934	170032
545	20250124	094400	6523671745	1930	1930	1930	1930	0
546	20250124	094300	6523671745	1930	1903	1930	1901	204860
547	20250124	094200	6129586181	1902	1903	1918	1896	140771
548	20250124	094100	5861102201	1903	1918	1926	1896	261920
549	20250124	094000	5360457145	1918	1882	1925	1874	254997
550	20250124	093900	4877175366	1882	1869	1885	1855	95020
551	20250124	093800	4699117426	1870	1862	1873	1855	53979
552	20250124	093700	4598377146	1855	1841	1867	1841	42670
553	20250124	093600	4519334647	1845	1836	1845	1834	9075
554	20250124	093500	4502642555	1837	1836	1837	1830	10515
555	20250124	093400	4483378472	1836	1820	1838	1819	17144
556	20250124	093300	4451984267	1819	1813	1822	1812	16457
557	20250124	093200	4422117165	1812	1821	1822	1812	20979
558	20250124	093100	4383995802	1821	1817	1829	1815	42440
559	20250124	093000	4306822733	1815	1838	1839	1805	120850
560	20250124	092900	4086373041	1839	1836	1840	1835	8356
561	20250124	092800	4071023204	1835	1841	1844	1835	42256
562	20250124	092700	3993356564	1841	1838	1846	1836	12980
563	20250124	092600	3969488039	1837	1859	1860	1834	80093
564	20250124	092500	3821597265	1859	1863	1865	1857	64917
565	20250124	092400	3700825746	1868	1884	1887	1861	98855
566	20250124	092300	3515766662	1884	1861	1887	1861	119959
567	20250124	092200	3290755594	1864	1895	1899	1853	335960
568	20250124	092100	2661439547	1895	1850	1899	1849	215509
569	20250124	092000	2257323990	1853	1836	1853	1832	77340
570	20250124	091900	2114687654	1836	1847	1849	1836	81787
571	20250124	091800	1964049968	1850	1858	1863	1842	148129
572	20250124	091700	1690084973	1858	1830	1862	1826	164780
573	20250124	091600	1384951377	1825	1824	1835	1824	36242
574	20250124	091500	1318680944	1825	1828	1830	1813	28388
575	20250124	091400	1266983167	1830	1826	1845	1826	102102
576	20250124	091300	1079627036	1826	1820	1835	1806	144981
577	20250124	091200	814737412	1810	1796	1824	1793	101466
578	20250124	091100	630993463	1791	1801	1801	1791	25075
579	20250124	091000	585933247	1801	1803	1805	1797	17845
580	20250124	090900	553784034	1804	1794	1804	1792	22739
581	20250124	090800	512805486	1803	1799	1804	1790	45207
582	20250124	090700	431427827	1791	1771	1799	1770	28306
583	20250124	090600	380832463	1771	1749	1774	1749	38288
584	20250124	090500	313456890	1748	1755	1756	1748	11272
585	20250124	090400	293718178	1756	1754	1759	1740	21465
586	20250124	090300	256200919	1746	1747	1758	1741	19811
587	20250124	090200	221608411	1763	1743	1763	1731	19299
588	20250124	090100	187908692	1739	1750	1765	1739	32407
589	20250124	090000	131275582	1751	1755	1774	1750	74650