KissMeData/060310/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194100	842914616	1901	1901	1901	1901	6501
3	20250124	194000	842914616	1901	1901	1901	1901	0
4	20250124	193900	842914616	1901	1901	1901	1901	0
5	20250124	193800	842914616	1901	1901	1901	1901	0
6	20250124	193700	842914616	1901	1901	1901	1901	0
7	20250124	193600	842914616	1901	1901	1901	1901	0
8	20250124	193500	842914616	1901	1901	1901	1901	0
9	20250124	193400	842914616	1901	1901	1901	1901	0
10	20250124	193300	842914616	1901	1901	1901	1901	0
11	20250124	193200	842914616	1901	1901	1901	1901	0
12	20250124	193100	842914616	1901	1901	1901	1901	0
13	20250124	193000	842914616	1901	1901	1901	1901	0
14	20250124	192900	842914616	1901	1901	1901	1901	0
15	20250124	192800	842914616	1901	1901	1901	1901	0
16	20250124	192700	842914616	1901	1901	1901	1901	0
17	20250124	192600	842914616	1901	1901	1901	1901	0
18	20250124	192500	842914616	1901	1901	1901	1901	0
19	20250124	192400	842914616	1901	1901	1901	1901	0
20	20250124	192300	842914616	1901	1901	1901	1901	0
21	20250124	192200	842914616	1901	1901	1901	1901	0
22	20250124	192100	842914616	1901	1901	1901	1901	0
23	20250124	192000	842914616	1901	1901	1901	1901	0
24	20250124	191900	842914616	1901	1901	1901	1901	0
25	20250124	191800	842914616	1901	1901	1901	1901	0
26	20250124	191700	842914616	1901	1901	1901	1901	0
27	20250124	191600	842914616	1901	1901	1901	1901	0
28	20250124	191500	842914616	1901	1901	1901	1901	0
29	20250124	191400	842914616	1901	1901	1901	1901	0
30	20250124	191300	842914616	1901	1901	1901	1901	0
31	20250124	191200	842914616	1901	1901	1901	1901	0
32	20250124	191100	842914616	1901	1901	1901	1901	6501
33	20250124	191000	842914616	1901	1901	1901	1901	0
34	20250124	190900	842914616	1901	1901	1901	1901	0
35	20250124	190800	842914616	1901	1901	1901	1901	0
36	20250124	190700	842914616	1901	1901	1901	1901	0
37	20250124	190600	842914616	1901	1901	1901	1901	0
38	20250124	190500	842914616	1901	1901	1901	1901	0
39	20250124	190400	842914616	1901	1901	1901	1901	0
40	20250124	190300	842914616	1901	1901	1901	1901	0
41	20250124	190200	842914616	1901	1901	1901	1901	0
42	20250124	190100	842914616	1901	1901	1901	1901	0
43	20250124	190000	842914616	1901	1901	1901	1901	0
44	20250124	185900	842914616	1901	1901	1901	1901	0
45	20250124	185800	842914616	1901	1901	1901	1901	0
46	20250124	185700	842914616	1901	1901	1901	1901	0
47	20250124	185600	842914616	1901	1901	1901	1901	0
48	20250124	185500	842914616	1901	1901	1901	1901	0
49	20250124	185400	842914616	1901	1901	1901	1901	0
50	20250124	185300	842914616	1901	1901	1901	1901	0
51	20250124	185200	842914616	1901	1901	1901	1901	0
52	20250124	185100	842914616	1901	1901	1901	1901	0
53	20250124	185000	842914616	1901	1901	1901	1901	0
54	20250124	184900	842914616	1901	1901	1901	1901	0
55	20250124	184800	842914616	1901	1901	1901	1901	0
56	20250124	184700	842914616	1901	1901	1901	1901	0
57	20250124	184600	842914616	1901	1901	1901	1901	0
58	20250124	184500	842914616	1901	1901	1901	1901	0
59	20250124	184400	842914616	1901	1901	1901	1901	0
60	20250124	184300	842914616	1901	1901	1901	1901	0
61	20250124	184200	842914616	1901	1901	1901	1901	0
62	20250124	184100	842914616	1901	1901	1901	1901	6501
63	20250124	184000	842914616	1901	1901	1901	1901	0
64	20250124	183900	842914616	1901	1901	1901	1901	0
65	20250124	183800	842914616	1901	1901	1901	1901	0
66	20250124	183700	842914616	1901	1901	1901	1901	0
67	20250124	183600	842914616	1901	1901	1901	1901	0
68	20250124	183500	842914616	1901	1901	1901	1901	0
69	20250124	183400	842914616	1901	1901	1901	1901	0
70	20250124	183300	842914616	1901	1901	1901	1901	0
71	20250124	183200	842914616	1901	1901	1901	1901	0
72	20250124	183100	842914616	1901	1901	1901	1901	0
73	20250124	183000	842914616	1901	1901	1901	1901	0
74	20250124	182900	842914616	1901	1901	1901	1901	0
75	20250124	182800	842914616	1901	1901	1901	1901	0
76	20250124	182700	842914616	1901	1901	1901	1901	0
77	20250124	182600	842914616	1901	1901	1901	1901	0
78	20250124	182500	842914616	1901	1901	1901	1901	0
79	20250124	182400	842914616	1901	1901	1901	1901	0
80	20250124	182300	842914616	1901	1901	1901	1901	0
81	20250124	182200	842914616	1901	1901	1901	1901	0
82	20250124	182100	842914616	1901	1901	1901	1901	0
83	20250124	182000	842914616	1901	1901	1901	1901	0
84	20250124	181900	842914616	1901	1901	1901	1901	0
85	20250124	181800	842914616	1901	1901	1901	1901	0
86	20250124	181700	842914616	1901	1901	1901	1901	0
87	20250124	181600	842914616	1901	1901	1901	1901	0
88	20250124	181500	842914616	1901	1901	1901	1901	0
89	20250124	181400	842914616	1901	1901	1901	1901	0
90	20250124	181300	842914616	1901	1901	1901	1901	0
91	20250124	181200	842914616	1901	1901	1901	1901	0
92	20250124	181100	842914616	1901	1901	1901	1901	6501
93	20250124	181000	842914616	1901	1901	1901	1901	0
94	20250124	180900	842914616	1901	1901	1901	1901	0
95	20250124	180800	842914616	1901	1901	1901	1901	0
96	20250124	180700	842914616	1901	1901	1901	1901	0
97	20250124	180600	842914616	1901	1901	1901	1901	0
98	20250124	180500	842914616	1901	1901	1901	1901	0
99	20250124	180400	842914616	1901	1901	1901	1901	0
100	20250124	180300	842914616	1901	1901	1901	1901	0
101	20250124	180200	842914616	1901	1901	1901	1901	0
102	20250124	180100	842914616	1901	1901	1901	1901	0
103	20250124	180000	842914616	1901	1901	1901	1901	0
104	20250124	175900	842914616	1901	1901	1901	1901	0
105	20250124	175800	842914616	1901	1901	1901	1901	0
106	20250124	175700	842914616	1901	1901	1901	1901	0
107	20250124	175600	842914616	1901	1901	1901	1901	0
108	20250124	175500	842914616	1901	1901	1901	1901	0
109	20250124	175400	842914616	1901	1901	1901	1901	0
110	20250124	175300	842914616	1901	1901	1901	1901	0
111	20250124	175200	842914616	1901	1901	1901	1901	0
112	20250124	175100	842914616	1901	1901	1901	1901	0
113	20250124	175000	842914616	1901	1901	1901	1901	0
114	20250124	174900	842914616	1901	1901	1901	1901	0
115	20250124	174800	842914616	1901	1901	1901	1901	0
116	20250124	174700	842914616	1901	1901	1901	1901	0
117	20250124	174600	842914616	1901	1901	1901	1901	0
118	20250124	174500	842914616	1901	1901	1901	1901	0
119	20250124	174400	842914616	1901	1901	1901	1901	0
120	20250124	174300	842914616	1901	1901	1901	1901	0
121	20250124	174200	842914616	1901	1901	1901	1901	0
122	20250124	174100	842914616	1901	1901	1901	1901	6501
123	20250124	174000	842914616	1901	1901	1901	1901	0
124	20250124	173900	842914616	1901	1901	1901	1901	0
125	20250124	173800	842914616	1901	1901	1901	1901	0
126	20250124	173700	842914616	1901	1901	1901	1901	0
127	20250124	173600	842914616	1901	1901	1901	1901	0
128	20250124	173500	842914616	1901	1901	1901	1901	0
129	20250124	173400	842914616	1901	1901	1901	1901	0
130	20250124	173300	842914616	1901	1901	1901	1901	0
131	20250124	173200	842914616	1901	1901	1901	1901	0
132	20250124	173100	842914616	1901	1901	1901	1901	0
133	20250124	173000	842914616	1901	1901	1901	1901	0
134	20250124	172900	842914616	1901	1901	1901	1901	0
135	20250124	172800	842914616	1901	1901	1901	1901	0
136	20250124	172700	842914616	1901	1901	1901	1901	0
137	20250124	172600	842914616	1901	1901	1901	1901	0
138	20250124	172500	842914616	1901	1901	1901	1901	0
139	20250124	172400	842914616	1901	1901	1901	1901	0
140	20250124	172300	842914616	1901	1901	1901	1901	0
141	20250124	172200	842914616	1901	1901	1901	1901	0
142	20250124	172100	842914616	1901	1901	1901	1901	0
143	20250124	172000	842914616	1901	1901	1901	1901	0
144	20250124	171900	842914616	1901	1901	1901	1901	0
145	20250124	171800	842914616	1901	1901	1901	1901	0
146	20250124	171700	842914616	1901	1901	1901	1901	0
147	20250124	171600	842914616	1901	1901	1901	1901	0
148	20250124	171500	842914616	1901	1901	1901	1901	0
149	20250124	171400	842914616	1901	1901	1901	1901	0
150	20250124	171300	842914616	1901	1901	1901	1901	0
151	20250124	171200	842914616	1901	1901	1901	1901	0
152	20250124	171100	842914616	1901	1901	1901	1901	6501
153	20250124	171000	842914616	1901	1901	1901	1901	0
154	20250124	170900	842914616	1901	1901	1901	1901	0
155	20250124	170800	842914616	1901	1901	1901	1901	0
156	20250124	170700	842914616	1901	1901	1901	1901	0
157	20250124	170600	842914616	1901	1901	1901	1901	0
158	20250124	170500	842914616	1901	1901	1901	1901	0
159	20250124	170400	842914616	1901	1901	1901	1901	0
160	20250124	170300	842914616	1901	1901	1901	1901	0
161	20250124	170200	842914616	1901	1901	1901	1901	0
162	20250124	170100	842914616	1901	1901	1901	1901	0
163	20250124	170000	842914616	1901	1901	1901	1901	0
164	20250124	165900	842914616	1901	1901	1901	1901	0
165	20250124	165800	842914616	1901	1901	1901	1901	0
166	20250124	165700	842914616	1901	1901	1901	1901	0
167	20250124	165600	842914616	1901	1901	1901	1901	0
168	20250124	165500	842914616	1901	1901	1901	1901	0
169	20250124	165400	842914616	1901	1901	1901	1901	0
170	20250124	165300	842914616	1901	1901	1901	1901	0
171	20250124	165200	842914616	1901	1901	1901	1901	0
172	20250124	165100	842914616	1901	1901	1901	1901	0
173	20250124	165000	842914616	1901	1901	1901	1901	0
174	20250124	164900	842914616	1901	1901	1901	1901	0
175	20250124	164800	842914616	1901	1901	1901	1901	0
176	20250124	164700	842914616	1901	1901	1901	1901	0
177	20250124	164600	842914616	1901	1901	1901	1901	0
178	20250124	164500	842914616	1901	1901	1901	1901	0
179	20250124	164400	842914616	1901	1901	1901	1901	0
180	20250124	164300	842914616	1901	1901	1901	1901	0
181	20250124	164200	842914616	1901	1901	1901	1901	0
182	20250124	164100	842914616	1901	1901	1901	1901	6501
183	20250124	164000	842914616	1901	1901	1901	1901	0
184	20250124	163900	842914616	1901	1901	1901	1901	0
185	20250124	163800	842914616	1901	1901	1901	1901	0
186	20250124	163700	842914616	1901	1901	1901	1901	0
187	20250124	163600	842914616	1901	1901	1901	1901	0
188	20250124	163500	842914616	1901	1901	1901	1901	0
189	20250124	163400	842914616	1901	1901	1901	1901	0
190	20250124	163300	842914616	1901	1901	1901	1901	0
191	20250124	163200	842914616	1901	1901	1901	1901	0
192	20250124	163100	842914616	1901	1901	1901	1901	0
193	20250124	163000	842914616	1901	1901	1901	1901	0
194	20250124	162900	842914616	1901	1901	1901	1901	0
195	20250124	162800	842914616	1901	1901	1901	1901	0
196	20250124	162700	842914616	1901	1901	1901	1901	0
197	20250124	162600	842914616	1901	1901	1901	1901	0
198	20250124	162500	842914616	1901	1901	1901	1901	0
199	20250124	162400	842914616	1901	1901	1901	1901	0
200	20250124	162300	842914616	1901	1901	1901	1901	0
201	20250124	162200	842914616	1901	1901	1901	1901	0
202	20250124	162100	842914616	1901	1901	1901	1901	0
203	20250124	162000	842914616	1901	1901	1901	1901	0
204	20250124	161900	842914616	1901	1901	1901	1901	0
205	20250124	161800	842914616	1901	1901	1901	1901	0
206	20250124	161700	842914616	1901	1901	1901	1901	0
207	20250124	161600	842914616	1901	1901	1901	1901	0
208	20250124	161500	842914616	1901	1901	1901	1901	0
209	20250124	161400	842914616	1901	1901	1901	1901	0
210	20250124	161300	842914616	1901	1901	1901	1901	0
211	20250124	161200	842914616	1901	1901	1901	1901	0
212	20250124	161100	842914616	1901	1901	1901	1901	6501
213	20250124	161000	842914616	1901	1901	1901	1901	0
214	20250124	160900	842914616	1901	1901	1901	1901	0
215	20250124	160800	842914616	1901	1901	1901	1901	0
216	20250124	160700	842914616	1901	1901	1901	1901	0
217	20250124	160600	842914616	1901	1901	1901	1901	0
218	20250124	160500	842914616	1901	1901	1901	1901	0
219	20250124	160400	842914616	1901	1901	1901	1901	0
220	20250124	160300	842914616	1901	1901	1901	1901	0
221	20250124	160200	842914616	1901	1901	1901	1901	0
222	20250124	160100	842914616	1901	1901	1901	1901	0
223	20250124	160000	842914616	1901	1901	1901	1901	0
224	20250124	155900	842914616	1901	1901	1901	1901	0
225	20250124	155800	842914616	1901	1901	1901	1901	0
226	20250124	155700	842914616	1901	1901	1901	1901	0
227	20250124	155600	842914616	1901	1901	1901	1901	0
228	20250124	155500	842914616	1901	1901	1901	1901	0
229	20250124	155400	842914616	1901	1901	1901	1901	0
230	20250124	155300	842914616	1901	1901	1901	1901	0
231	20250124	155200	842914616	1901	1901	1901	1901	0
232	20250124	155100	842914616	1901	1901	1901	1901	0
233	20250124	155000	842914616	1901	1901	1901	1901	0
234	20250124	154900	842914616	1901	1901	1901	1901	0
235	20250124	154800	842914616	1901	1901	1901	1901	0
236	20250124	154700	842914616	1901	1901	1901	1901	0
237	20250124	154600	842914616	1901	1901	1901	1901	0
238	20250124	154500	842914616	1901	1901	1901	1901	0
239	20250124	154400	842914616	1901	1901	1901	1901	0
240	20250124	154300	842914616	1901	1901	1901	1901	0
241	20250124	154200	842914616	1901	1901	1901	1901	0
242	20250124	154100	842914616	1901	1901	1901	1901	6501
243	20250124	154000	842914616	1901	1901	1901	1901	0
244	20250124	153900	842914616	1901	1901	1901	1901	0
245	20250124	153800	842914616	1901	1901	1901	1901	0
246	20250124	153700	842914616	1901	1901	1901	1901	0
247	20250124	153600	842914616	1901	1901	1901	1901	0
248	20250124	153500	842914616	1901	1901	1901	1901	0
249	20250124	153400	842914616	1901	1901	1901	1901	0
250	20250124	153300	842914616	1901	1901	1901	1901	0
251	20250124	153200	842914616	1901	1901	1901	1901	0
252	20250124	153100	842914616	1901	1901	1901	1901	0
253	20250124	153000	842914616	1901	1901	1901	1901	6501
254	20250124	152900	830556215	1904	1904	1904	1904	0
255	20250124	152800	830556215	1904	1904	1904	1904	0
256	20250124	152700	830556215	1904	1904	1904	1904	0
257	20250124	152600	830556215	1904	1904	1904	1904	0
258	20250124	152500	830556215	1904	1904	1904	1904	0
259	20250124	152400	830556215	1904	1904	1904	1904	0
260	20250124	152300	830556215	1904	1904	1904	1904	0
261	20250124	152200	830556215	1904	1904	1904	1904	0
262	20250124	152100	830556215	1904	1904	1904	1904	0
263	20250124	152000	830556215	1904	1904	1904	1904	0
264	20250124	151900	830556215	1904	1901	1905	1900	4223
265	20250124	151800	822529733	1905	1906	1906	1901	7988
266	20250124	151700	807343051	1902	1902	1906	1902	1972
267	20250124	151600	803592299	1902	1902	1905	1901	2363
268	20250124	151500	799098959	1906	1902	1906	1901	3485
269	20250124	151400	792472917	1906	1902	1906	1902	819
270	20250124	151300	790915175	1902	1906	1906	1902	1371
271	20250124	151200	788307417	1902	1903	1907	1902	720
272	20250124	151100	786937453	1907	1902	1907	1902	383
273	20250124	151000	786208982	1907	1902	1908	1902	3332
274	20250124	150900	779871507	1908	1907	1908	1903	1480
275	20250124	150800	777054642	1908	1902	1908	1902	116
276	20250124	150700	776834004	1903	1909	1909	1903	1001
277	20250124	150600	774929095	1903	1909	1909	1903	3392
278	20250124	150500	768473395	1909	1909	1909	1904	184
279	20250124	150400	768123049	1904	1904	1909	1904	523
280	20250124	150300	767126732	1909	1909	1909	1904	629
281	20250124	150200	765926611	1909	1909	1909	1903	294
282	20250124	150100	765367105	1909	1903	1909	1903	660
283	20250124	150000	764110510	1903	1903	1903	1903	0
284	20250124	145900	764110510	1903	1903	1903	1903	406
285	20250124	145800	763337892	1902	1907	1907	1902	436
286	20250124	145700	762508315	1908	1910	1910	1908	362
287	20250124	145600	761817095	1907	1910	1910	1907	519
288	20250124	145500	760827206	1910	1905	1910	1902	5311
289	20250124	145400	750720702	1905	1905	1905	1905	385
290	20250124	145300	749987277	1905	1912	1912	1905	2100
291	20250124	145200	745986077	1912	1912	1912	1912	1
292	20250124	145100	745984165	1911	1911	1911	1911	384
293	20250124	145000	745250341	1912	1905	1912	1905	190
294	20250124	144900	744888349	1905	1912	1912	1905	1283
295	20250124	144800	742443382	1907	1906	1907	1905	1711
296	20250124	144700	739182231	1906	1913	1913	1906	471
297	20250124	144600	738284498	1907	1907	1907	1907	223
298	20250124	144500	737859237	1907	1907	1907	1907	201
299	20250124	144400	737475930	1907	1910	1910	1907	76
300	20250124	144300	737330935	1914	1914	1914	1914	1
301	20250124	144200	737329021	1910	1910	1910	1910	1
302	20250124	144100	737327111	1913	1913	1913	1913	410
303	20250124	144000	736542781	1913	1910	1914	1907	1031
304	20250124	143900	734570990	1906	1906	1906	1906	0
305	20250124	143800	734570990	1906	1906	1906	1906	434
306	20250124	143700	733743786	1912	1912	1912	1912	0
307	20250124	143600	733743786	1912	1912	1912	1912	0
308	20250124	143500	733743786	1912	1906	1913	1906	549
309	20250124	143400	732696716	1913	1913	1913	1907	253
310	20250124	143300	732214233	1907	1907	1907	1907	0
311	20250124	143200	732214233	1907	1909	1909	1907	548
312	20250124	143100	731168675	1914	1914	1914	1914	10
313	20250124	143000	731149535	1914	1908	1914	1908	401
314	20250124	142900	730382027	1914	1914	1914	1914	100
315	20250124	142800	730190627	1914	1914	1914	1914	20
316	20250124	142700	730152347	1914	1908	1914	1908	1387
317	20250124	142600	727504367	1908	1908	1908	1908	0
318	20250124	142500	727504367	1908	1908	1908	1908	946
319	20250124	142400	725699399	1908	1906	1908	1906	7600
320	20250124	142300	711212651	1906	1909	1909	1906	371
321	20250124	142200	710504415	1909	1914	1914	1908	614
322	20250124	142100	709332199	1914	1914	1914	1914	115
323	20250124	142000	709112089	1914	1914	1914	1914	0
324	20250124	141900	709112089	1914	1911	1914	1911	1009
325	20250124	141800	707181594	1908	1908	1908	1908	392
326	20250124	141700	706433658	1913	1913	1913	1913	84
327	20250124	141600	706272966	1913	1910	1913	1910	2
328	20250124	141500	706269143	1908	1904	1908	1903	491
329	20250124	141400	705333933	1904	1908	1908	1904	239
330	20250124	141300	704878873	1904	1904	1904	1904	114
331	20250124	141200	704661817	1908	1904	1908	1903	385
332	20250124	141100	703929143	1904	1908	1908	1903	4
333	20250124	141000	703921525	1904	1908	1908	1904	263
334	20250124	140900	703420649	1903	1906	1906	1903	225
335	20250124	140800	702991874	1906	1903	1906	1901	5060
336	20250124	140700	693368300	1906	1902	1906	1902	618
337	20250124	140600	692191026	1902	1905	1905	1902	1060
338	20250124	140500	690174726	1901	1905	1905	1901	3859
339	20250124	140400	682834718	1905	1908	1908	1904	13852
340	20250124	140300	656441936	1908	1909	1909	1908	1100
341	20250124	140200	654342164	1909	1910	1910	1909	608
342	20250124	140100	653181091	1913	1913	1913	1913	100
343	20250124	140000	652989791	1909	1910	1910	1909	373
344	20250124	135900	652277693	1910	1910	1910	1909	95
345	20250124	135800	652096256	1909	1909	1909	1909	988
346	20250124	135700	650210164	1914	1914	1914	1914	0
347	20250124	135600	650210164	1914	1909	1914	1909	383
348	20250124	135500	649479012	1914	1914	1914	1914	2
349	20250124	135400	649475184	1913	1913	1913	1913	152
350	20250124	135300	649184408	1908	1912	1912	1908	332
351	20250124	135200	648550876	1912	1912	1912	1908	298
352	20250124	135100	647982274	1912	1912	1912	1912	10
353	20250124	135000	647963154	1908	1909	1909	1908	406
354	20250124	134900	647188496	1908	1908	1908	1908	272
355	20250124	134800	646669520	1908	1908	1908	1908	319
356	20250124	134700	646060868	1907	1910	1912	1907	7731
357	20250124	134600	631297657	1910	1911	1911	1910	1852
358	20250124	134500	627758776	1911	1913	1913	1911	313
359	20250124	134400	627160631	1912	1912	1912	1912	0
360	20250124	134300	627160631	1912	1912	1912	1912	626
361	20250124	134200	625963719	1912	1912	1912	1912	0
362	20250124	134100	625963719	1912	1912	1912	1912	657
363	20250124	134000	624707535	1912	1913	1913	1912	376
364	20250124	133900	623988523	1913	1913	1913	1913	130
365	20250124	133800	623739833	1919	1913	1919	1913	619
366	20250124	133700	622554966	1915	1919	1919	1913	63
367	20250124	133600	622434439	1914	1915	1915	1914	4191
368	20250124	133500	614412863	1919	1915	1919	1915	451
369	20250124	133400	613549194	1915	1916	1916	1915	727
370	20250124	133300	612156911	1916	1916	1916	1916	72
371	20250124	133200	612018959	1915	1915	1915	1915	309
372	20250124	133100	611427224	1915	1917	1917	1915	5308
373	20250124	133000	601257441	1916	1916	1916	1916	459
374	20250124	132900	600377997	1917	1917	1917	1917	138
375	20250124	132800	600113451	1917	1918	1918	1917	308
376	20250124	132700	599522862	1917	1917	1917	1917	1411
377	20250124	132600	596817975	1917	1917	1917	1917	2325
378	20250124	132500	592360950	1918	1918	1918	1918	111
379	20250124	132400	592148052	1918	1920	1920	1918	885
380	20250124	132300	590449959	1920	1919	1920	1919	401
381	20250124	132200	589680340	1919	1920	1921	1919	585
382	20250124	132100	588557546	1920	1923	1923	1920	3139
383	20250124	132000	582527565	1923	1923	1923	1923	281
384	20250124	131900	581987202	1927	1923	1927	1923	246
385	20250124	131800	581513956	1923	1927	1927	1923	101
386	20250124	131700	581319729	1927	1927	1927	1927	62
387	20250124	131600	581200255	1921	1921	1921	1921	8
388	20250124	131500	581184887	1929	1921	1929	1921	1021
389	20250124	131400	579223474	1921	1921	1921	1921	988
390	20250124	131300	577325526	1920	1931	1931	1920	2
391	20250124	131200	577321675	1931	1931	1931	1920	185
392	20250124	131100	576966398	1931	1930	1938	1917	3709
393	20250124	131000	569842606	1938	1939	1939	1930	476
394	20250124	130900	568922587	1939	1939	1939	1939	85
395	20250124	130800	568757772	1929	1956	1956	1929	15804
396	20250124	130700	538122787	1956	1944	1961	1944	24915
397	20250124	130600	489518837	1943	1927	1943	1923	9875
398	20250124	130500	470423048	1925	1927	1927	1925	240
399	20250124	130400	469960872	1927	1930	1930	1927	632
400	20250124	130300	468741749	1940	1940	1940	1940	0
401	20250124	130200	468741749	1940	1940	1940	1931	1762
402	20250124	130100	465339300	1932	1932	1932	1932	1554
403	20250124	130000	462336972	1932	1940	1940	1932	161
404	20250124	125900	462025880	1940	1940	1940	1940	0
405	20250124	125800	462025880	1940	1940	1940	1933	1006
406	20250124	125700	460079671	1940	1940	1940	1940	30
407	20250124	125600	460021471	1940	1940	1940	1940	1
408	20250124	125500	460019531	1935	1935	1935	1935	114
409	20250124	125400	459798941	1940	1940	1940	1940	0
410	20250124	125300	459798941	1940	1940	1940	1940	0
411	20250124	125200	459798941	1940	1940	1940	1940	0
412	20250124	125100	459798941	1940	1940	1940	1940	0
413	20250124	125000	459798941	1940	1940	1940	1940	2
414	20250124	124900	459795061	1935	1935	1935	1935	0
415	20250124	124800	459795061	1935	1940	1940	1935	31
416	20250124	124700	459735071	1938	1938	1938	1938	0
417	20250124	124600	459735071	1938	1938	1938	1938	11
418	20250124	124500	459713753	1940	1935	1940	1934	1005
419	20250124	124400	457769904	1940	1940	1940	1940	0
420	20250124	124300	457769904	1940	1935	1940	1935	19
421	20250124	124200	457733134	1941	1941	1941	1941	1
422	20250124	124100	457731193	1940	1940	1940	1940	850
423	20250124	124000	456082193	1940	1940	1940	1935	41
424	20250124	123900	456002658	1940	1940	1940	1940	0
425	20250124	123800	456002658	1940	1940	1940	1940	257
426	20250124	123700	455504078	1940	1940	1940	1940	0
427	20250124	123600	455504078	1940	1935	1940	1935	142
428	20250124	123500	455229303	1940	1940	1940	1940	0
429	20250124	123400	455229303	1940	1940	1940	1940	0
430	20250124	123300	455229303	1940	1940	1940	1940	0
431	20250124	123200	455229303	1940	1940	1940	1940	101
432	20250124	123100	455033363	1941	1941	1941	1941	1056
433	20250124	123000	452983667	1941	1941	1941	1941	2
434	20250124	122900	452979785	1947	1944	1947	1944	519
435	20250124	122800	451970477	1943	1943	1943	1943	1213
436	20250124	122700	449613618	1943	1943	1943	1943	0
437	20250124	122600	449613618	1943	1943	1943	1943	0
438	20250124	122500	449613618	1943	1943	1943	1943	0
439	20250124	122400	449613618	1943	1943	1943	1943	1
440	20250124	122300	449611675	1944	1942	1944	1942	480
441	20250124	122200	448679034	1942	1940	1942	1940	1437
442	20250124	122100	445890181	1933	1933	1933	1933	0
443	20250124	122000	445890181	1933	1933	1933	1933	0
444	20250124	121900	445890181	1933	1933	1933	1933	1
445	20250124	121800	445888248	1943	1943	1943	1943	0
446	20250124	121700	445888248	1943	1943	1943	1943	0
447	20250124	121600	445888248	1943	1940	1943	1940	155
448	20250124	121500	445587158	1930	1930	1930	1930	0
449	20250124	121400	445587158	1930	1942	1942	1930	562
450	20250124	121300	444498838	1943	1943	1943	1943	0
451	20250124	121200	444498838	1943	1943	1943	1943	0
452	20250124	121100	444498838	1943	1943	1943	1943	0
453	20250124	121000	444498838	1943	1943	1943	1943	0
454	20250124	120900	444498838	1943	1943	1943	1943	1
455	20250124	120800	444496895	1929	1929	1929	1929	20
456	20250124	120700	444458315	1944	1930	1944	1930	768
457	20250124	120600	442971491	1935	1935	1935	1935	1
458	20250124	120500	442969556	1934	1920	1934	1920	117
459	20250124	120400	442743292	1935	1935	1935	1935	0
460	20250124	120300	442743292	1935	1923	1935	1920	846
461	20250124	120200	441117171	1935	1935	1935	1935	1
462	20250124	120100	441115236	1920	1923	1923	1920	312
463	20250124	120000	440515879	1936	1925	1936	1925	192
464	20250124	115900	440146268	1925	1925	1925	1925	18
465	20250124	115800	440111618	1936	1936	1936	1936	0
466	20250124	115700	440111618	1936	1936	1936	1936	1
467	20250124	115600	440109682	1921	1929	1929	1921	1000
468	20250124	115500	438185579	1937	1930	1937	1930	897
469	20250124	115400	436452570	1930	1930	1930	1930	2950
470	20250124	115300	430759070	1936	1935	1936	1935	142
471	20250124	115200	430484299	1935	1935	1935	1935	0
472	20250124	115100	430484299	1935	1935	1935	1935	200
473	20250124	115000	430097299	1935	1935	1935	1935	0
474	20250124	114900	430097299	1935	1935	1935	1935	2338
475	20250124	114800	425573269	1936	1936	1936	1936	0
476	20250124	114700	425573269	1936	1930	1936	1930	2
477	20250124	114600	425569403	1928	1926	1928	1926	2649
478	20250124	114500	420466429	1926	1928	1928	1926	6428
479	20250124	114400	408086099	1919	1920	1920	1919	1006
480	20250124	114300	406155179	1920	1920	1920	1919	635
481	20250124	114200	404936144	1920	1920	1920	1920	207
482	20250124	114100	404538704	1919	1920	1920	1919	700
483	20250124	114000	403194909	1920	1929	1929	1920	1444
484	20250124	113900	400421460	1929	1930	1930	1929	1124
485	20250124	113800	398253236	1930	1930	1930	1930	1458
486	20250124	113700	395439296	1936	1936	1936	1936	0
487	20250124	113600	395439296	1936	1929	1936	1929	1300
488	20250124	113500	392929996	1929	1919	1929	1919	281
489	20250124	113400	392390747	1930	1934	1934	1919	2375
490	20250124	113300	387833096	1919	1929	1933	1919	3864
491	20250124	113200	380409784	1921	1933	1933	1921	1059
492	20250124	113100	378375423	1921	1922	1922	1921	1023
493	20250124	113000	376409317	1934	1925	1934	1923	1204
494	20250124	112900	374093442	1924	1924	1924	1924	1
495	20250124	112800	374091518	1925	1925	1925	1925	374
496	20250124	112700	373371568	1940	1926	1940	1925	758
497	20250124	112600	371912092	1927	1927	1927	1927	151
498	20250124	112500	371621115	1927	1928	1944	1927	1223
499	20250124	112400	369263875	1928	1928	1928	1928	1000
500	20250124	112300	367335875	1946	1931	1946	1927	1001
501	20250124	112200	365404860	1931	1931	1931	1931	2
502	20250124	112100	365400998	1946	1946	1946	1946	2
503	20250124	112000	365397106	1947	1935	1947	1931	2526
504	20250124	111900	360518112	1935	1935	1935	1935	0
505	20250124	111800	360518112	1935	1936	1936	1935	388
506	20250124	111700	359767198	1935	1935	1935	1935	200
507	20250124	111600	359380198	1935	1940	1940	1935	7142
508	20250124	111500	345552146	1950	1950	1950	1950	0
509	20250124	111400	345552146	1950	1944	1950	1940	9349
510	20250124	111300	327409093	1944	1945	1945	1944	1010
511	20250124	111200	325445600	1944	1944	1944	1944	2454
512	20250124	111100	320675024	1944	1947	1947	1944	1462
513	20250124	111000	317830380	1947	1947	1947	1947	0
514	20250124	110900	317830380	1947	1950	1959	1947	20
515	20250124	110800	317791353	1950	1950	1950	1950	153
516	20250124	110700	317493003	1961	1961	1961	1961	0
517	20250124	110600	317493003	1961	1959	1961	1959	5
518	20250124	110500	317483205	1950	1950	1950	1950	2066
519	20250124	110400	313454505	1959	1959	1959	1959	0
520	20250124	110300	313454505	1959	1959	1959	1959	1542
521	20250124	110200	310433727	1945	1945	1945	1945	0
522	20250124	110100	310433727	1945	1953	1953	1945	5916
523	20250124	110000	298894856	1957	1957	1957	1957	76
524	20250124	105900	298746124	1957	1957	1957	1957	499
525	20250124	105800	297769581	1961	1961	1961	1961	0
526	20250124	105700	297769581	1961	1960	1962	1960	9268
527	20250124	105600	279604001	1960	1960	1960	1959	368
528	20250124	105500	278883068	1960	1957	1960	1957	143
529	20250124	105400	278603163	1961	1961	1961	1961	200
530	20250124	105300	278210963	1961	1961	1961	1961	0
531	20250124	105200	278210963	1961	1960	1961	1960	277
532	20250124	105100	277667767	1961	1961	1961	1961	319
533	20250124	105000	277042208	1961	1958	1961	1958	1049
534	20250124	104900	274986133	1958	1958	1958	1958	1
535	20250124	104800	274984175	1958	1958	1958	1958	1
536	20250124	104700	274982217	1958	1956	1958	1956	4166
537	20250124	104600	266827936	1951	1951	1951	1951	0
538	20250124	104500	266827936	1951	1951	1951	1951	89
539	20250124	104400	266654297	1951	1952	1952	1951	150
540	20250124	104300	266361600	1956	1956	1956	1956	499
541	20250124	104200	265385556	1956	1951	1956	1951	68
542	20250124	104100	265252883	1951	1951	1951	1951	1
543	20250124	104000	265250932	1952	1952	1952	1952	1000
544	20250124	103900	263298932	1951	1951	1951	1951	575
545	20250124	103800	262177107	1951	1951	1951	1951	10
546	20250124	103700	262157597	1951	1951	1951	1951	0
547	20250124	103600	262157597	1951	1951	1951	1951	0
548	20250124	103500	262157597	1951	1951	1951	1951	0
549	20250124	103400	262157597	1951	1951	1951	1951	0
550	20250124	103300	262157597	1951	1951	1951	1951	100
551	20250124	103200	261962497	1956	1956	1956	1956	0
552	20250124	103100	261962497	1956	1956	1956	1956	500
553	20250124	103000	260984497	1956	1954	1956	1954	1500
554	20250124	102900	258051497	1956	1956	1956	1956	500
555	20250124	102800	257073497	1958	1958	1958	1958	1
556	20250124	102700	257071539	1958	1958	1958	1958	50
557	20250124	102600	256973639	1958	1956	1958	1956	414
558	20250124	102500	256163287	1956	1956	1956	1956	800
559	20250124	102400	254598487	1946	1946	1946	1946	3
560	20250124	102300	254592649	1946	1946	1946	1946	514
561	20250124	102200	253592405	1948	1953	1953	1948	971
562	20250124	102100	251700654	1953	1959	1959	1953	1165
563	20250124	102000	249423819	1959	1959	1959	1959	232
564	20250124	101900	248969331	1959	1955	1959	1954	619
565	20250124	101800	247756793	1959	1958	1959	1958	48
566	20250124	101700	247662799	1956	1957	1958	1956	780
567	20250124	101600	246135600	1959	1959	1959	1959	0
568	20250124	101500	246135600	1959	1959	1959	1959	140
569	20250124	101400	245861340	1959	1959	1959	1959	0
570	20250124	101300	245861340	1959	1959	1959	1959	1
571	20250124	101200	245859381	1960	1960	1960	1960	1
572	20250124	101100	245857421	1960	1950	1960	1950	1103
573	20250124	101000	243697971	1941	1942	1942	1941	997
574	20250124	100900	241762753	1950	1950	1950	1950	376
575	20250124	100800	241029553	1941	1942	1950	1941	4469
576	20250124	100700	232354240	1951	1957	1957	1942	3368
577	20250124	100600	225807465	1957	1957	1957	1949	1613
578	20250124	100500	222663705	1950	1951	1951	1950	3327
579	20250124	100400	216175590	1949	1949	1950	1949	532
580	20250124	100300	215138719	1950	1955	1955	1950	7809
581	20250124	100200	199902369	1955	1955	1955	1955	3796
582	20250124	100100	192481189	1959	1956	1959	1956	3511
583	20250124	100000	185609140	1958	1959	1959	1958	4029
584	20250124	095900	177720239	1959	1960	1963	1958	612
585	20250124	095800	176521505	1960	1960	1960	1960	1
586	20250124	095700	176519545	1960	1964	1964	1960	952
587	20250124	095600	174651257	1964	1962	1964	1962	664
588	20250124	095500	173347664	1966	1966	1966	1966	0
589	20250124	095400	173347664	1966	1966	1966	1966	20
590	20250124	095300	173308344	1965	1956	1967	1956	350
591	20250124	095200	172621454	1965	1963	1967	1963	2603
592	20250124	095100	167504592	1960	1964	1964	1960	710
593	20250124	095000	166110952	1964	1965	1965	1963	469
594	20250124	094900	165189863	1965	1965	1965	1960	6
595	20250124	094800	165178083	1965	1960	1965	1960	26
596	20250124	094700	165127118	1960	1960	1960	1960	1780
597	20250124	094600	161638318	1968	1968	1968	1967	878
598	20250124	094500	159910569	1968	1968	1968	1968	15
599	20250124	094400	159881049	1969	1960	1969	1950	2040
600	20250124	094300	155894060	1957	1969	1976	1957	1810
601	20250124	094200	152322624	1970	1960	1970	1959	2356
602	20250124	094100	147703264	1960	1953	1960	1953	2452
603	20250124	094000	142907936	1953	1950	1953	1950	101
604	20250124	093900	142710983	1952	1945	1952	1944	7183
605	20250124	093800	128718119	1949	1949	1949	1949	0
606	20250124	093700	128718119	1949	1949	1949	1949	0
607	20250124	093600	128718119	1949	1945	1949	1945	307
608	20250124	093500	128120327	1947	1947	1947	1947	100
609	20250124	093400	127925627	1950	1945	1950	1945	7
610	20250124	093300	127912002	1943	1943	1943	1943	10
611	20250124	093200	127892572	1952	1945	1952	1945	1603
612	20250124	093100	124771237	1945	1945	1945	1945	100
613	20250124	093000	124576737	1957	1956	1957	1956	4828
614	20250124	092900	115131269	1957	1956	1957	1956	2207
615	20250124	092800	110812514	1957	1955	1957	1955	202
616	20250124	092700	110417372	1956	1941	1956	1941	6834
617	20250124	092600	97076791	1940	1940	1940	1940	0
618	20250124	092500	97076791	1940	1940	1940	1940	0
619	20250124	092400	97076791	1940	1950	1951	1940	1050
620	20250124	092300	95038758	1940	1940	1940	1940	15
621	20250124	092200	95009658	1940	1940	1940	1939	23
622	20250124	092100	94965049	1954	1953	1955	1941	2686
623	20250124	092000	89720921	1953	1947	1955	1947	2791
624	20250124	091900	84271275	1951	1947	1955	1947	2945
625	20250124	091800	78525740	1946	1943	1946	1943	6545
626	20250124	091700	65797514	1943	1939	1943	1939	970
627	20250124	091600	63915637	1938	1938	1938	1938	115
628	20250124	091500	63692767	1939	1931	1940	1931	1603
629	20250124	091400	60587126	1931	1926	1931	1926	3411
630	20250124	091300	54012092	1925	1925	1925	1925	0
631	20250124	091200	54012092	1925	1918	1925	1918	3206
632	20250124	091100	47850876	1917	1911	1917	1911	1291
633	20250124	091000	45376491	1910	1910	1910	1910	3109
634	20250124	090900	39438301	1910	1911	1911	1910	2362
635	20250124	090800	34926876	1910	1910	1910	1909	1695
636	20250124	090700	31690668	1922	1922	1922	1921	1101
637	20250124	090600	29574647	1905	1908	1911	1905	3730
638	20250124	090500	22459407	1908	1909	1929	1908	2333
639	20250124	090400	17995262	1910	1915	1917	1910	2316
640	20250124	090300	13570682	1915	1915	1915	1915	1
641	20250124	090200	13568767	1916	1919	1929	1916	3739
642	20250124	090100	6396667	1919	1919	1919	1919	1400
643	20250124	090000	3710067	1920	1919	1920	1919	1933