KissMeData/058820/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194000	519239455	1914	1914	1914	1914	4488
3	20250107	193900	519239455	1914	1914	1914	1914	0
4	20250107	193800	519239455	1914	1914	1914	1914	0
5	20250107	193700	519239455	1914	1914	1914	1914	0
6	20250107	193600	519239455	1914	1914	1914	1914	0
7	20250107	193500	519239455	1914	1914	1914	1914	0
8	20250107	193400	519239455	1914	1914	1914	1914	0
9	20250107	193300	519239455	1914	1914	1914	1914	0
10	20250107	193200	519239455	1914	1914	1914	1914	0
11	20250107	193100	519239455	1914	1914	1914	1914	0
12	20250107	193000	519239455	1914	1914	1914	1914	0
13	20250107	192900	519239455	1914	1914	1914	1914	0
14	20250107	192800	519239455	1914	1914	1914	1914	0
15	20250107	192700	519239455	1914	1914	1914	1914	0
16	20250107	192600	519239455	1914	1914	1914	1914	0
17	20250107	192500	519239455	1914	1914	1914	1914	0
18	20250107	192400	519239455	1914	1914	1914	1914	0
19	20250107	192300	519239455	1914	1914	1914	1914	0
20	20250107	192200	519239455	1914	1914	1914	1914	0
21	20250107	192100	519239455	1914	1914	1914	1914	0
22	20250107	192000	519239455	1914	1914	1914	1914	0
23	20250107	191900	519239455	1914	1914	1914	1914	0
24	20250107	191800	519239455	1914	1914	1914	1914	0
25	20250107	191700	519239455	1914	1914	1914	1914	0
26	20250107	191600	519239455	1914	1914	1914	1914	0
27	20250107	191500	519239455	1914	1914	1914	1914	0
28	20250107	191400	519239455	1914	1914	1914	1914	0
29	20250107	191300	519239455	1914	1914	1914	1914	0
30	20250107	191200	519239455	1914	1914	1914	1914	0
31	20250107	191100	519239455	1914	1914	1914	1914	0
32	20250107	191000	519239455	1914	1914	1914	1914	4488
33	20250107	190900	519239455	1914	1914	1914	1914	0
34	20250107	190800	519239455	1914	1914	1914	1914	0
35	20250107	190700	519239455	1914	1914	1914	1914	0
36	20250107	190600	519239455	1914	1914	1914	1914	0
37	20250107	190500	519239455	1914	1914	1914	1914	0
38	20250107	190400	519239455	1914	1914	1914	1914	0
39	20250107	190300	519239455	1914	1914	1914	1914	0
40	20250107	190200	519239455	1914	1914	1914	1914	0
41	20250107	190100	519239455	1914	1914	1914	1914	0
42	20250107	190000	519239455	1914	1914	1914	1914	0
43	20250107	185900	519239455	1914	1914	1914	1914	0
44	20250107	185800	519239455	1914	1914	1914	1914	0
45	20250107	185700	519239455	1914	1914	1914	1914	0
46	20250107	185600	519239455	1914	1914	1914	1914	0
47	20250107	185500	519239455	1914	1914	1914	1914	0
48	20250107	185400	519239455	1914	1914	1914	1914	0
49	20250107	185300	519239455	1914	1914	1914	1914	0
50	20250107	185200	519239455	1914	1914	1914	1914	0
51	20250107	185100	519239455	1914	1914	1914	1914	0
52	20250107	185000	519239455	1914	1914	1914	1914	0
53	20250107	184900	519239455	1914	1914	1914	1914	0
54	20250107	184800	519239455	1914	1914	1914	1914	0
55	20250107	184700	519239455	1914	1914	1914	1914	0
56	20250107	184600	519239455	1914	1914	1914	1914	0
57	20250107	184500	519239455	1914	1914	1914	1914	0
58	20250107	184400	519239455	1914	1914	1914	1914	0
59	20250107	184300	519239455	1914	1914	1914	1914	0
60	20250107	184200	519239455	1914	1914	1914	1914	0
61	20250107	184100	519239455	1914	1914	1914	1914	0
62	20250107	184000	519239455	1914	1914	1914	1914	4488
63	20250107	183900	519239455	1914	1914	1914	1914	0
64	20250107	183800	519239455	1914	1914	1914	1914	0
65	20250107	183700	519239455	1914	1914	1914	1914	0
66	20250107	183600	519239455	1914	1914	1914	1914	0
67	20250107	183500	519239455	1914	1914	1914	1914	0
68	20250107	183400	519239455	1914	1914	1914	1914	0
69	20250107	183300	519239455	1914	1914	1914	1914	0
70	20250107	183200	519239455	1914	1914	1914	1914	0
71	20250107	183100	519239455	1914	1914	1914	1914	0
72	20250107	183000	519239455	1914	1914	1914	1914	0
73	20250107	182900	519239455	1914	1914	1914	1914	0
74	20250107	182800	519239455	1914	1914	1914	1914	0
75	20250107	182700	519239455	1914	1914	1914	1914	0
76	20250107	182600	519239455	1914	1914	1914	1914	0
77	20250107	182500	519239455	1914	1914	1914	1914	0
78	20250107	182400	519239455	1914	1914	1914	1914	0
79	20250107	182300	519239455	1914	1914	1914	1914	0
80	20250107	182200	519239455	1914	1914	1914	1914	0
81	20250107	182100	519239455	1914	1914	1914	1914	0
82	20250107	182000	519239455	1914	1914	1914	1914	0
83	20250107	181900	519239455	1914	1914	1914	1914	0
84	20250107	181800	519239455	1914	1914	1914	1914	0
85	20250107	181700	519239455	1914	1914	1914	1914	0
86	20250107	181600	519239455	1914	1914	1914	1914	0
87	20250107	181500	519239455	1914	1914	1914	1914	0
88	20250107	181400	519239455	1914	1914	1914	1914	0
89	20250107	181300	519239455	1914	1914	1914	1914	0
90	20250107	181200	519239455	1914	1914	1914	1914	0
91	20250107	181100	519239455	1914	1914	1914	1914	0
92	20250107	181000	519239455	1914	1914	1914	1914	4488
93	20250107	180900	519239455	1914	1914	1914	1914	0
94	20250107	180800	519239455	1914	1914	1914	1914	0
95	20250107	180700	519239455	1914	1914	1914	1914	0
96	20250107	180600	519239455	1914	1914	1914	1914	0
97	20250107	180500	519239455	1914	1914	1914	1914	0
98	20250107	180400	519239455	1914	1914	1914	1914	0
99	20250107	180300	519239455	1914	1914	1914	1914	0
100	20250107	180200	519239455	1914	1914	1914	1914	0
101	20250107	180100	519239455	1914	1914	1914	1914	0
102	20250107	180000	519239455	1914	1914	1914	1914	0
103	20250107	175900	519239455	1914	1914	1914	1914	0
104	20250107	175800	519239455	1914	1914	1914	1914	0
105	20250107	175700	519239455	1914	1914	1914	1914	0
106	20250107	175600	519239455	1914	1914	1914	1914	0
107	20250107	175500	519239455	1914	1914	1914	1914	0
108	20250107	175400	519239455	1914	1914	1914	1914	0
109	20250107	175300	519239455	1914	1914	1914	1914	0
110	20250107	175200	519239455	1914	1914	1914	1914	0
111	20250107	175100	519239455	1914	1914	1914	1914	0
112	20250107	175000	519239455	1914	1914	1914	1914	0
113	20250107	174900	519239455	1914	1914	1914	1914	0
114	20250107	174800	519239455	1914	1914	1914	1914	0
115	20250107	174700	519239455	1914	1914	1914	1914	0
116	20250107	174600	519239455	1914	1914	1914	1914	0
117	20250107	174500	519239455	1914	1914	1914	1914	0
118	20250107	174400	519239455	1914	1914	1914	1914	0
119	20250107	174300	519239455	1914	1914	1914	1914	0
120	20250107	174200	519239455	1914	1914	1914	1914	0
121	20250107	174100	519239455	1914	1914	1914	1914	0
122	20250107	174000	519239455	1914	1914	1914	1914	4488
123	20250107	173900	519239455	1914	1914	1914	1914	0
124	20250107	173800	519239455	1914	1914	1914	1914	0
125	20250107	173700	519239455	1914	1914	1914	1914	0
126	20250107	173600	519239455	1914	1914	1914	1914	0
127	20250107	173500	519239455	1914	1914	1914	1914	0
128	20250107	173400	519239455	1914	1914	1914	1914	0
129	20250107	173300	519239455	1914	1914	1914	1914	0
130	20250107	173200	519239455	1914	1914	1914	1914	0
131	20250107	173100	519239455	1914	1914	1914	1914	0
132	20250107	173000	519239455	1914	1914	1914	1914	0
133	20250107	172900	519239455	1914	1914	1914	1914	0
134	20250107	172800	519239455	1914	1914	1914	1914	0
135	20250107	172700	519239455	1914	1914	1914	1914	0
136	20250107	172600	519239455	1914	1914	1914	1914	0
137	20250107	172500	519239455	1914	1914	1914	1914	0
138	20250107	172400	519239455	1914	1914	1914	1914	0
139	20250107	172300	519239455	1914	1914	1914	1914	0
140	20250107	172200	519239455	1914	1914	1914	1914	0
141	20250107	172100	519239455	1914	1914	1914	1914	0
142	20250107	172000	519239455	1914	1914	1914	1914	0
143	20250107	171900	519239455	1914	1914	1914	1914	0
144	20250107	171800	519239455	1914	1914	1914	1914	0
145	20250107	171700	519239455	1914	1914	1914	1914	0
146	20250107	171600	519239455	1914	1914	1914	1914	0
147	20250107	171500	519239455	1914	1914	1914	1914	0
148	20250107	171400	519239455	1914	1914	1914	1914	0
149	20250107	171300	519239455	1914	1914	1914	1914	0
150	20250107	171200	519239455	1914	1914	1914	1914	0
151	20250107	171100	519239455	1914	1914	1914	1914	0
152	20250107	171000	519239455	1914	1914	1914	1914	4488
153	20250107	170900	519239455	1914	1914	1914	1914	0
154	20250107	170800	519239455	1914	1914	1914	1914	0
155	20250107	170700	519239455	1914	1914	1914	1914	0
156	20250107	170600	519239455	1914	1914	1914	1914	0
157	20250107	170500	519239455	1914	1914	1914	1914	0
158	20250107	170400	519239455	1914	1914	1914	1914	0
159	20250107	170300	519239455	1914	1914	1914	1914	0
160	20250107	170200	519239455	1914	1914	1914	1914	0
161	20250107	170100	519239455	1914	1914	1914	1914	0
162	20250107	170000	519239455	1914	1914	1914	1914	0
163	20250107	165900	519239455	1914	1914	1914	1914	0
164	20250107	165800	519239455	1914	1914	1914	1914	0
165	20250107	165700	519239455	1914	1914	1914	1914	0
166	20250107	165600	519239455	1914	1914	1914	1914	0
167	20250107	165500	519239455	1914	1914	1914	1914	0
168	20250107	165400	519239455	1914	1914	1914	1914	0
169	20250107	165300	519239455	1914	1914	1914	1914	0
170	20250107	165200	519239455	1914	1914	1914	1914	0
171	20250107	165100	519239455	1914	1914	1914	1914	0
172	20250107	165000	519239455	1914	1914	1914	1914	0
173	20250107	164900	519239455	1914	1914	1914	1914	0
174	20250107	164800	519239455	1914	1914	1914	1914	0
175	20250107	164700	519239455	1914	1914	1914	1914	0
176	20250107	164600	519239455	1914	1914	1914	1914	0
177	20250107	164500	519239455	1914	1914	1914	1914	0
178	20250107	164400	519239455	1914	1914	1914	1914	0
179	20250107	164300	519239455	1914	1914	1914	1914	0
180	20250107	164200	519239455	1914	1914	1914	1914	0
181	20250107	164100	519239455	1914	1914	1914	1914	0
182	20250107	164000	519239455	1914	1914	1914	1914	4488
183	20250107	163900	519239455	1914	1914	1914	1914	0
184	20250107	163800	519239455	1914	1914	1914	1914	0
185	20250107	163700	519239455	1914	1914	1914	1914	0
186	20250107	163600	519239455	1914	1914	1914	1914	0
187	20250107	163500	519239455	1914	1914	1914	1914	0
188	20250107	163400	519239455	1914	1914	1914	1914	0
189	20250107	163300	519239455	1914	1914	1914	1914	0
190	20250107	163200	519239455	1914	1914	1914	1914	0
191	20250107	163100	519239455	1914	1914	1914	1914	0
192	20250107	163000	519239455	1914	1914	1914	1914	0
193	20250107	162900	519239455	1914	1914	1914	1914	0
194	20250107	162800	519239455	1914	1914	1914	1914	0
195	20250107	162700	519239455	1914	1914	1914	1914	0
196	20250107	162600	519239455	1914	1914	1914	1914	0
197	20250107	162500	519239455	1914	1914	1914	1914	0
198	20250107	162400	519239455	1914	1914	1914	1914	0
199	20250107	162300	519239455	1914	1914	1914	1914	0
200	20250107	162200	519239455	1914	1914	1914	1914	0
201	20250107	162100	519239455	1914	1914	1914	1914	0
202	20250107	162000	519239455	1914	1914	1914	1914	0
203	20250107	161900	519239455	1914	1914	1914	1914	0
204	20250107	161800	519239455	1914	1914	1914	1914	0
205	20250107	161700	519239455	1914	1914	1914	1914	0
206	20250107	161600	519239455	1914	1914	1914	1914	0
207	20250107	161500	519239455	1914	1914	1914	1914	0
208	20250107	161400	519239455	1914	1914	1914	1914	0
209	20250107	161300	519239455	1914	1914	1914	1914	0
210	20250107	161200	519239455	1914	1914	1914	1914	0
211	20250107	161100	519239455	1914	1914	1914	1914	0
212	20250107	161000	519239455	1914	1914	1914	1914	4488
213	20250107	160900	519239455	1914	1914	1914	1914	0
214	20250107	160800	519239455	1914	1914	1914	1914	0
215	20250107	160700	519239455	1914	1914	1914	1914	0
216	20250107	160600	519239455	1914	1914	1914	1914	0
217	20250107	160500	519239455	1914	1914	1914	1914	0
218	20250107	160400	519239455	1914	1914	1914	1914	0
219	20250107	160300	519239455	1914	1914	1914	1914	0
220	20250107	160200	519239455	1914	1914	1914	1914	0
221	20250107	160100	519239455	1914	1914	1914	1914	0
222	20250107	160000	519239455	1914	1914	1914	1914	0
223	20250107	155900	519239455	1914	1914	1914	1914	0
224	20250107	155800	519239455	1914	1914	1914	1914	0
225	20250107	155700	519239455	1914	1914	1914	1914	0
226	20250107	155600	519239455	1914	1914	1914	1914	0
227	20250107	155500	519239455	1914	1914	1914	1914	0
228	20250107	155400	519239455	1914	1914	1914	1914	0
229	20250107	155300	519239455	1914	1914	1914	1914	0
230	20250107	155200	519239455	1914	1914	1914	1914	0
231	20250107	155100	519239455	1914	1914	1914	1914	0
232	20250107	155000	519239455	1914	1914	1914	1914	0
233	20250107	154900	519239455	1914	1914	1914	1914	0
234	20250107	154800	519239455	1914	1914	1914	1914	0
235	20250107	154700	519239455	1914	1914	1914	1914	0
236	20250107	154600	519239455	1914	1914	1914	1914	0
237	20250107	154500	519239455	1914	1914	1914	1914	0
238	20250107	154400	519239455	1914	1914	1914	1914	0
239	20250107	154300	519239455	1914	1914	1914	1914	0
240	20250107	154200	519239455	1914	1914	1914	1914	0
241	20250107	154100	519239455	1914	1914	1914	1914	0
242	20250107	154000	519239455	1914	1914	1914	1914	4488
243	20250107	153900	519239455	1914	1914	1914	1914	0
244	20250107	153800	519239455	1914	1914	1914	1914	0
245	20250107	153700	519239455	1914	1914	1914	1914	0
246	20250107	153600	519239455	1914	1914	1914	1914	0
247	20250107	153500	519239455	1914	1914	1914	1914	0
248	20250107	153400	519239455	1914	1914	1914	1914	0
249	20250107	153300	519239455	1914	1914	1914	1914	0
250	20250107	153200	519239455	1914	1914	1914	1914	0
251	20250107	153100	519239455	1914	1914	1914	1914	0
252	20250107	153000	519239455	1914	1914	1914	1914	4488
253	20250107	152900	510649423	1924	1924	1924	1924	0
254	20250107	152800	510649423	1924	1924	1924	1924	0
255	20250107	152700	510649423	1924	1924	1924	1924	0
256	20250107	152600	510649423	1924	1924	1924	1924	0
257	20250107	152500	510649423	1924	1924	1924	1924	0
258	20250107	152400	510649423	1924	1924	1924	1924	0
259	20250107	152300	510649423	1924	1924	1924	1924	0
260	20250107	152200	510649423	1924	1924	1924	1924	0
261	20250107	152100	510649423	1924	1924	1924	1924	0
262	20250107	152000	510649423	1924	1924	1924	1924	0
263	20250107	151900	510649423	1924	1922	1924	1915	551
264	20250107	151800	509589913	1923	1923	1923	1923	6
265	20250107	151700	509578375	1924	1915	1924	1915	840
266	20250107	151600	507965174	1923	1922	1923	1922	405
267	20250107	151500	507186365	1923	1921	1923	1920	844
268	20250107	151400	505564462	1922	1914	1922	1914	905
269	20250107	151300	503826298	1921	1915	1921	1915	884
270	20250107	151200	502132434	1921	1915	1922	1915	1180
271	20250107	151100	499866049	1921	1915	1921	1915	509
272	20250107	151000	498889771	1921	1921	1921	1921	18
273	20250107	150900	498855193	1921	1921	1921	1921	2
274	20250107	150800	498851351	1921	1921	1921	1921	2
275	20250107	150700	498847509	1922	1914	1922	1914	242
276	20250107	150600	498382894	1922	1915	1922	1914	647
277	20250107	150500	497143090	1915	1915	1915	1915	429
278	20250107	150400	496321555	1924	1924	1924	1924	0
279	20250107	150300	496321555	1924	1923	1924	1923	127
280	20250107	150200	496077330	1923	1923	1923	1923	50
281	20250107	150100	495981180	1924	1924	1924	1924	0
282	20250107	150000	495981180	1924	1924	1924	1924	0
283	20250107	145900	495981180	1924	1924	1924	1924	0
284	20250107	145800	495981180	1924	1924	1924	1924	459
285	20250107	145700	495098064	1924	1924	1924	1924	0
286	20250107	145600	495098064	1924	1924	1924	1924	0
287	20250107	145500	495098064	1924	1924	1924	1915	202
288	20250107	145400	494710416	1924	1923	1924	1923	596
289	20250107	145300	493563984	1923	1920	1923	1914	5001
290	20250107	145200	483976461	1924	1924	1924	1924	100
291	20250107	145100	483784061	1926	1926	1926	1926	0
292	20250107	145000	483784061	1926	1920	1926	1920	13041
293	20250107	144900	458676786	1920	1920	1920	1920	0
294	20250107	144800	458676786	1920	1920	1920	1920	50
295	20250107	144700	458580786	1920	1917	1920	1917	246
296	20250107	144600	458109201	1917	1920	1920	1917	3000
297	20250107	144500	452355853	1920	1920	1920	1920	0
298	20250107	144400	452355853	1920	1920	1920	1920	1
299	20250107	144300	452353933	1922	1922	1922	1922	0
300	20250107	144200	452353933	1922	1922	1922	1922	1000
301	20250107	144100	450431933	1922	1921	1922	1919	392
302	20250107	144000	449679680	1922	1922	1922	1922	0
303	20250107	143900	449679680	1922	1921	1922	1919	29
304	20250107	143800	449623991	1919	1919	1919	1919	92
305	20250107	143700	449447443	1922	1922	1922	1922	0
306	20250107	143600	449447443	1922	1920	1922	1919	102
307	20250107	143500	449251701	1922	1922	1922	1922	15
308	20250107	143400	449222871	1923	1920	1923	1920	19
309	20250107	143300	449186383	1923	1920	1923	1920	7
310	20250107	143200	449172925	1923	1923	1923	1923	1003
311	20250107	143100	447244156	1921	1919	1923	1918	115
312	20250107	143000	447023566	1919	1922	1922	1919	102
313	20250107	142900	446827823	1923	1923	1923	1923	2
314	20250107	142800	446823977	1923	1923	1923	1923	0
315	20250107	142700	446823977	1923	1920	1923	1920	1495
316	20250107	142600	443950595	1920	1919	1922	1919	226
317	20250107	142500	443516682	1920	1923	1923	1920	40
318	20250107	142400	443439822	1923	1923	1923	1923	0
319	20250107	142300	443439822	1923	1917	1923	1917	344
320	20250107	142200	442778936	1922	1922	1922	1922	0
321	20250107	142100	442778936	1922	1922	1922	1922	0
322	20250107	142000	442778936	1922	1915	1922	1915	21
323	20250107	141900	442738595	1922	1922	1922	1922	0
324	20250107	141800	442738595	1922	1922	1922	1922	0
325	20250107	141700	442738595	1922	1922	1922	1922	0
326	20250107	141600	442738595	1922	1922	1922	1922	0
327	20250107	141500	442738595	1922	1922	1922	1922	0
328	20250107	141400	442738595	1922	1922	1922	1922	0
329	20250107	141300	442738595	1922	1918	1923	1918	367
330	20250107	141200	442034461	1912	1914	1914	1912	3163
331	20250107	141100	435985762	1919	1919	1919	1919	0
332	20250107	141000	435985762	1919	1919	1919	1919	0
333	20250107	140900	435985762	1919	1919	1919	1919	0
334	20250107	140800	435985762	1919	1919	1919	1919	230
335	20250107	140700	435544392	1922	1922	1922	1922	10
336	20250107	140600	435525172	1923	1923	1923	1923	18
337	20250107	140500	435490558	1919	1919	1919	1919	0
338	20250107	140400	435490558	1919	1919	1919	1919	0
339	20250107	140300	435490558	1919	1919	1919	1919	0
340	20250107	140200	435490558	1919	1919	1919	1919	528
341	20250107	140100	434477326	1919	1919	1919	1919	19
342	20250107	140000	434440865	1919	1919	1919	1919	27
343	20250107	135900	434389052	1919	1924	1924	1919	162
344	20250107	135800	434077749	1925	1925	1925	1925	469
345	20250107	135700	433174924	1925	1919	1925	1919	301
346	20250107	135600	432596280	1919	1919	1919	1913	300
347	20250107	135500	432021474	1919	1919	1923	1919	1294
348	20250107	135400	429537163	1920	1912	1920	1912	11194
349	20250107	135300	408099068	1913	1916	1918	1912	7557
350	20250107	135200	393636002	1915	1918	1918	1915	3813
351	20250107	135100	386333836	1919	1919	1919	1919	0
352	20250107	135000	386333836	1919	1919	1919	1919	1
353	20250107	134900	386331917	1915	1915	1915	1915	0
354	20250107	134800	386331917	1915	1917	1917	1915	3100
355	20250107	134700	380392743	1919	1919	1919	1919	1
356	20250107	134600	380390824	1917	1917	1917	1917	1
357	20250107	134500	380388907	1916	1916	1916	1916	0
358	20250107	134400	380388907	1916	1916	1916	1916	1000
359	20250107	134300	378472907	1919	1919	1919	1919	0
360	20250107	134200	378472907	1919	1917	1919	1917	200
361	20250107	134100	378089476	1915	1915	1915	1915	0
362	20250107	134000	378089476	1915	1915	1915	1915	0
363	20250107	133900	378089476	1915	1916	1916	1915	481
364	20250107	133800	377167941	1917	1918	1918	1917	20
365	20250107	133700	377129598	1918	1918	1918	1918	1
366	20250107	133600	377127680	1916	1916	1916	1916	0
367	20250107	133500	377127680	1916	1916	1916	1916	9
368	20250107	133400	377110436	1918	1917	1918	1917	2
369	20250107	133300	377106601	1917	1917	1917	1917	0
370	20250107	133200	377106601	1917	1917	1917	1917	0
371	20250107	133100	377106601	1917	1917	1917	1917	0
372	20250107	133000	377106601	1917	1917	1917	1917	1
373	20250107	132900	377104684	1917	1917	1917	1917	0
374	20250107	132800	377104684	1917	1917	1917	1917	0
375	20250107	132700	377104684	1917	1917	1917	1917	3
376	20250107	132600	377098933	1918	1916	1918	1916	400
377	20250107	132500	376332523	1918	1916	1918	1916	101
378	20250107	132400	376139005	1917	1917	1917	1917	200
379	20250107	132300	375755605	1918	1918	1918	1918	4
380	20250107	132200	375747933	1918	1918	1918	1918	2
381	20250107	132100	375744097	1918	1918	1918	1918	0
382	20250107	132000	375744097	1918	1918	1918	1918	2
383	20250107	131900	375740261	1918	1918	1918	1918	0
384	20250107	131800	375740261	1918	1918	1918	1918	0
385	20250107	131700	375740261	1918	1918	1918	1918	0
386	20250107	131600	375740261	1918	1918	1918	1918	106
387	20250107	131500	375536953	1918	1918	1918	1918	0
388	20250107	131400	375536953	1918	1918	1918	1918	1
389	20250107	131300	375535035	1915	1915	1915	1915	50
390	20250107	131200	375439285	1917	1917	1917	1917	2
391	20250107	131100	375435451	1917	1917	1917	1917	100
392	20250107	131000	375243751	1917	1917	1917	1917	50
393	20250107	130900	375147901	1917	1917	1917	1917	3
394	20250107	130800	375142150	1917	1917	1917	1917	4
395	20250107	130700	375134482	1915	1915	1915	1915	48
396	20250107	130600	375042562	1917	1917	1917	1917	100
397	20250107	130500	374850862	1918	1918	1918	1918	2
398	20250107	130400	374847026	1915	1915	1915	1915	122
399	20250107	130300	374613396	1918	1918	1918	1915	3688
400	20250107	130200	367546371	1917	1919	1919	1917	436
401	20250107	130100	366710125	1919	1919	1919	1919	2
402	20250107	130000	366706287	1919	1919	1919	1919	7
403	20250107	125900	366692854	1919	1918	1919	1918	670
404	20250107	125800	365407793	1918	1918	1918	1918	10
405	20250107	125700	365388613	1917	1918	1918	1917	1892
406	20250107	125600	361761571	1918	1918	1918	1918	773
407	20250107	125500	360278957	1918	1918	1918	1918	0
408	20250107	125400	360278957	1918	1918	1918	1918	1
409	20250107	125300	360277039	1917	1917	1918	1917	274
410	20250107	125200	359751780	1917	1917	1917	1917	400
411	20250107	125100	358984980	1917	1919	1920	1917	53
412	20250107	125000	358883281	1919	1919	1919	1919	12
413	20250107	124900	358860253	1919	1919	1919	1919	0
414	20250107	124800	358860253	1919	1920	1920	1919	31
415	20250107	124700	358800759	1921	1921	1921	1921	0
416	20250107	124600	358800759	1921	1921	1921	1921	0
417	20250107	124500	358800759	1921	1921	1921	1921	0
418	20250107	124400	358800759	1921	1921	1921	1921	0
419	20250107	124300	358800759	1921	1921	1921	1921	0
420	20250107	124200	358800759	1921	1920	1921	1920	1600
421	20250107	124100	355728365	1919	1919	1919	1919	12
422	20250107	124000	355705337	1919	1919	1919	1919	18
423	20250107	123900	355670795	1919	1919	1919	1919	13
424	20250107	123800	355645848	1917	1917	1917	1917	6
425	20250107	123700	355634346	1919	1919	1919	1919	0
426	20250107	123600	355634346	1919	1917	1919	1917	3
427	20250107	123500	355628593	1917	1917	1917	1917	102
428	20250107	123400	355433059	1919	1919	1919	1919	0
429	20250107	123300	355433059	1919	1919	1919	1919	0
430	20250107	123200	355433059	1919	1919	1919	1919	1001
431	20250107	123100	353512140	1919	1919	1919	1919	8
432	20250107	123000	353496788	1919	1919	1919	1919	0
433	20250107	122900	353496788	1919	1919	1919	1919	2
434	20250107	122800	353492950	1918	1918	1918	1918	559
435	20250107	122700	352420788	1920	1920	1920	1920	0
436	20250107	122600	352420788	1920	1920	1920	1920	0
437	20250107	122500	352420788	1920	1920	1920	1920	0
438	20250107	122400	352420788	1920	1920	1920	1920	10
439	20250107	122300	352401588	1920	1920	1920	1920	1
440	20250107	122200	352399668	1918	1918	1918	1918	868
441	20250107	122100	350734844	1919	1921	1921	1919	9424
442	20250107	122000	332645265	1922	1922	1922	1922	0
443	20250107	121900	332645265	1922	1922	1922	1922	152
444	20250107	121800	332353121	1921	1921	1921	1921	90
445	20250107	121700	332180231	1920	1922	1922	1920	3673
446	20250107	121600	325122083	1923	1923	1923	1923	534
447	20250107	121500	324095201	1924	1923	1924	1923	286
448	20250107	121400	323545205	1923	1923	1923	1923	0
449	20250107	121300	323545205	1923	1923	1923	1923	579
450	20250107	121200	322431788	1924	1924	1924	1924	0
451	20250107	121100	322431788	1924	1924	1924	1924	10
452	20250107	121000	322412548	1924	1924	1924	1924	0
453	20250107	120900	322412548	1924	1924	1924	1924	0
454	20250107	120800	322412548	1924	1924	1924	1924	0
455	20250107	120700	322412548	1924	1924	1924	1924	1
456	20250107	120600	322410624	1923	1923	1923	1923	121
457	20250107	120500	322177941	1926	1926	1926	1926	0
458	20250107	120400	322177941	1926	1926	1926	1926	0
459	20250107	120300	322177941	1926	1926	1926	1926	0
460	20250107	120200	322177941	1926	1926	1926	1926	0
461	20250107	120100	322177941	1926	1926	1926	1926	0
462	20250107	120000	322177941	1926	1926	1926	1926	0
463	20250107	115900	322177941	1926	1926	1926	1926	0
464	20250107	115800	322177941	1926	1926	1926	1926	0
465	20250107	115700	322177941	1926	1926	1926	1926	0
466	20250107	115600	322177941	1926	1925	1926	1925	101
467	20250107	115500	321983515	1926	1922	1926	1922	5501
468	20250107	115400	311389072	1926	1926	1926	1926	0
469	20250107	115300	311389072	1926	1926	1926	1926	0
470	20250107	115200	311389072	1926	1926	1926	1926	0
471	20250107	115100	311389072	1926	1926	1926	1926	0
472	20250107	115000	311389072	1926	1926	1926	1926	0
473	20250107	114900	311389072	1926	1926	1926	1926	0
474	20250107	114800	311389072	1926	1925	1926	1925	5000
475	20250107	114700	301759109	1923	1923	1923	1923	0
476	20250107	114600	301759109	1923	1923	1923	1923	0
477	20250107	114500	301759109	1923	1923	1923	1923	0
478	20250107	114400	301759109	1923	1923	1923	1923	247
479	20250107	114300	301284128	1926	1926	1926	1926	0
480	20250107	114200	301284128	1926	1926	1926	1926	971
481	20250107	114100	299413982	1926	1926	1926	1926	0
482	20250107	114000	299413982	1926	1926	1926	1926	10
483	20250107	113900	299394722	1926	1926	1926	1926	0
484	20250107	113800	299394722	1926	1926	1926	1926	0
485	20250107	113700	299394722	1926	1925	1926	1925	1000
486	20250107	113600	297469099	1923	1923	1923	1923	43
487	20250107	113500	297386410	1925	1925	1925	1925	0
488	20250107	113400	297386410	1925	1925	1925	1925	0
489	20250107	113300	297386410	1925	1925	1925	1925	1
490	20250107	113200	297384485	1924	1924	1924	1924	617
491	20250107	113100	296197377	1924	1923	1924	1921	285
492	20250107	113000	295649785	1923	1923	1923	1923	365
493	20250107	112900	294947890	1923	1923	1923	1923	2000
494	20250107	112800	291101890	1923	1923	1923	1923	0
495	20250107	112700	291101890	1923	1923	1923	1923	0
496	20250107	112600	291101890	1923	1923	1923	1923	0
497	20250107	112500	291101890	1923	1923	1923	1923	0
498	20250107	112400	291101890	1923	1922	1923	1922	259
499	20250107	112300	290604091	1923	1923	1923	1923	25
500	20250107	112200	290556016	1922	1922	1922	1922	416
501	20250107	112100	289756464	1922	1922	1922	1922	400
502	20250107	112000	288987664	1922	1922	1922	1922	1
503	20250107	111900	288985742	1922	1921	1922	1921	4
504	20250107	111800	288978055	1922	1922	1922	1922	1
505	20250107	111700	288976133	1921	1921	1921	1921	0
506	20250107	111600	288976133	1921	1922	1922	1921	79
507	20250107	111500	288824373	1922	1922	1922	1922	25
508	20250107	111400	288776323	1922	1922	1922	1922	0
509	20250107	111300	288776323	1922	1922	1922	1922	0
510	20250107	111200	288776323	1922	1922	1922	1922	33
511	20250107	111100	288712897	1922	1922	1922	1922	0
512	20250107	111000	288712897	1922	1922	1922	1922	307
513	20250107	110900	288122843	1923	1923	1923	1923	200
514	20250107	110800	287738243	1922	1923	1923	1922	4160
515	20250107	110700	279741621	1924	1924	1924	1924	103
516	20250107	110600	279543449	1924	1924	1924	1924	6
517	20250107	110500	279531905	1924	1922	1924	1922	31
518	20250107	110400	279472321	1923	1924	1924	1923	266
519	20250107	110300	278960740	1925	1925	1925	1925	0
520	20250107	110200	278960740	1925	1924	1925	1924	38
521	20250107	110100	278887594	1925	1924	1925	1924	145
522	20250107	110000	278608613	1923	1922	1924	1922	516
523	20250107	105900	277616345	1924	1922	1924	1922	209
524	20250107	105800	277214629	1922	1922	1922	1922	614
525	20250107	105700	276034521	1925	1925	1925	1925	18
526	20250107	105600	275999871	1922	1922	1922	1922	1694
527	20250107	105500	272744003	1922	1922	1922	1922	5
528	20250107	105400	272734393	1922	1922	1922	1922	200
529	20250107	105300	272349993	1925	1925	1925	1925	0
530	20250107	105200	272349993	1925	1926	1926	1925	1019
531	20250107	105100	270388400	1925	1925	1925	1925	0
532	20250107	105000	270388400	1925	1924	1925	1924	700
533	20250107	104900	269041400	1926	1926	1926	1926	0
534	20250107	104800	269041400	1926	1926	1926	1926	1
535	20250107	104700	269039474	1923	1922	1923	1922	600
536	20250107	104600	267886242	1920	1920	1920	1920	0
537	20250107	104500	267886242	1920	1921	1921	1920	1159
538	20250107	104400	265660103	1921	1921	1921	1921	41
539	20250107	104300	265581342	1921	1920	1921	1920	1961
540	20250107	104200	261814262	1920	1920	1920	1920	0
541	20250107	104100	261814262	1920	1919	1920	1919	696
542	20250107	104000	260477953	1919	1919	1919	1919	0
543	20250107	103900	260477953	1919	1918	1919	1918	1712
544	20250107	103800	257193031	1917	1917	1917	1917	50
545	20250107	103700	257097181	1918	1918	1918	1918	1632
546	20250107	103600	253967005	1919	1919	1919	1919	12
547	20250107	103500	253943977	1920	1920	1920	1920	10
548	20250107	103400	253924777	1920	1920	1920	1920	2529
549	20250107	103300	249069097	1920	1920	1920	1920	1075
550	20250107	103200	247005097	1920	1920	1920	1920	2
551	20250107	103100	247001257	1920	1920	1920	1920	0
552	20250107	103000	247001257	1920	1918	1920	1918	574
553	20250107	102900	245899977	1918	1918	1918	1918	4
554	20250107	102800	245892305	1918	1917	1918	1917	1616
555	20250107	102700	242792907	1917	1915	1917	1915	12
556	20250107	102600	242769907	1915	1915	1915	1915	234
557	20250107	102500	242321797	1915	1915	1915	1915	0
558	20250107	102400	242321797	1915	1916	1916	1915	8616
559	20250107	102300	225822151	1917	1916	1917	1915	556
560	20250107	102200	224756595	1917	1915	1917	1915	140
561	20250107	102100	224488219	1917	1917	1917	1917	210
562	20250107	102000	224085649	1916	1915	1917	1915	200
563	20250107	101900	223702469	1914	1914	1914	1914	710
564	20250107	101800	222343529	1914	1915	1915	1914	297
565	20250107	101700	221775031	1915	1918	1918	1915	702
566	20250107	101600	220430402	1917	1917	1917	1917	0
567	20250107	101500	220430402	1917	1917	1917	1917	100
568	20250107	101400	220238702	1918	1918	1918	1918	395
569	20250107	101300	219481092	1921	1920	1921	1920	462
570	20250107	101200	218593614	1920	1920	1920	1920	7
571	20250107	101100	218580174	1920	1920	1920	1920	19
572	20250107	101000	218543694	1922	1922	1922	1922	1
573	20250107	100900	218541772	1922	1922	1922	1922	100
574	20250107	100800	218349572	1922	1922	1922	1922	59
575	20250107	100700	218236174	1922	1922	1922	1922	0
576	20250107	100600	218236174	1922	1916	1922	1914	2322
577	20250107	100500	213788474	1916	1925	1925	1916	2111
578	20250107	100400	209739742	1925	1925	1925	1925	10
579	20250107	100300	209720492	1918	1918	1918	1918	4702
580	20250107	100200	200702056	1918	1919	1919	1918	4120
581	20250107	100100	192796822	1919	1920	1920	1919	7567
582	20250107	100000	178268977	1921	1921	1921	1921	0
583	20250107	095900	178268977	1921	1923	1923	1921	3272
584	20250107	095800	171981359	1923	1928	1928	1923	3412
585	20250107	095700	165417156	1925	1925	1925	1925	0
586	20250107	095600	165417156	1925	1925	1925	1925	90
587	20250107	095500	165243906	1925	1927	1927	1925	1272
588	20250107	095400	162793221	1927	1927	1927	1927	2
589	20250107	095300	162789367	1927	1929	1929	1927	15
590	20250107	095200	162760440	1928	1928	1928	1928	5000
591	20250107	095100	153120440	1927	1927	1927	1925	491
592	20250107	095000	152174455	1927	1927	1927	1927	1
593	20250107	094900	152172528	1925	1925	1925	1925	0
594	20250107	094800	152172528	1925	1925	1925	1925	0
595	20250107	094700	152172528	1925	1925	1925	1925	0
596	20250107	094600	152172528	1925	1925	1925	1925	50
597	20250107	094500	152076278	1928	1928	1928	1928	1
598	20250107	094400	152074350	1928	1928	1928	1928	26
599	20250107	094300	152024222	1928	1928	1928	1928	78
600	20250107	094200	151873838	1928	1922	1928	1921	45
601	20250107	094100	151787357	1921	1924	1924	1921	6528
602	20250107	094000	139234144	1924	1924	1924	1924	0
603	20250107	093900	139234144	1924	1924	1924	1924	1876
604	20250107	093800	135624720	1923	1922	1923	1922	3593
605	20250107	093700	128717459	1923	1923	1923	1922	892
606	20250107	093600	127002277	1923	1929	1929	1923	2001
607	20250107	093500	123152834	1929	1928	1929	1928	480
608	20250107	093400	122227194	1924	1924	1924	1924	0
609	20250107	093300	122227194	1924	1924	1924	1924	591
610	20250107	093200	121090110	1924	1926	1926	1924	3231
611	20250107	093100	114868450	1928	1928	1928	1928	5
612	20250107	093000	114858810	1928	1928	1928	1928	543
613	20250107	092900	113811906	1927	1927	1927	1927	0
614	20250107	092800	113811906	1927	1926	1927	1926	446
615	20250107	092700	112952494	1926	1926	1926	1926	100
616	20250107	092600	112759894	1927	1927	1927	1927	4398
617	20250107	092500	104284948	1927	1930	1930	1927	2260
618	20250107	092400	99923928	1930	1928	1930	1927	415
619	20250107	092300	99123892	1930	1930	1930	1930	383
620	20250107	092200	98384702	1930	1930	1930	1930	400
621	20250107	092100	97612702	1930	1930	1930	1930	100
622	20250107	092000	97419702	1930	1927	1930	1926	1963
623	20250107	091900	93634151	1928	1932	1932	1928	8485
624	20250107	091800	77258816	1932	1939	1939	1929	5494
625	20250107	091700	66634498	1940	1942	1942	1940	229
626	20250107	091600	66190038	1941	1954	1956	1941	730
627	20250107	091500	64766201	1938	1937	1960	1937	1131
628	20250107	091400	62569473	1960	1931	1960	1930	6424
629	20250107	091300	50072377	1940	1932	1940	1929	5029
630	20250107	091200	40344456	1930	1929	1930	1929	421
631	20250107	091100	39531968	1929	1923	1929	1923	1359
632	20250107	091000	36913345	1925	1925	1925	1925	0
633	20250107	090900	36913345	1925	1921	1925	1921	2830
634	20250107	090800	31471255	1920	1921	1921	1920	2800
635	20250107	090700	26093171	1919	1923	1928	1919	864
636	20250107	090600	24431734	1923	1923	1923	1923	559
637	20250107	090500	23356777	1923	1919	1923	1917	3234
638	20250107	090400	17148101	1923	1923	1923	1923	593
639	20250107	090300	16007762	1923	1923	1923	1923	12
640	20250107	090200	15984686	1917	1921	1921	1916	3480
641	20250107	090100	9304848	1920	1922	1935	1920	1453
642	20250107	090000	6509814	1922	1922	1922	1922	3387