KissMeData/058820/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194000	503324334	1929	1929	1929	1929	1492
3	20250108	193900	503324334	1929	1929	1929	1929	0
4	20250108	193800	503324334	1929	1929	1929	1929	0
5	20250108	193700	503324334	1929	1929	1929	1929	0
6	20250108	193600	503324334	1929	1929	1929	1929	0
7	20250108	193500	503324334	1929	1929	1929	1929	0
8	20250108	193400	503324334	1929	1929	1929	1929	0
9	20250108	193300	503324334	1929	1929	1929	1929	0
10	20250108	193200	503324334	1929	1929	1929	1929	0
11	20250108	193100	503324334	1929	1929	1929	1929	0
12	20250108	193000	503324334	1929	1929	1929	1929	0
13	20250108	192900	503324334	1929	1929	1929	1929	0
14	20250108	192800	503324334	1929	1929	1929	1929	0
15	20250108	192700	503324334	1929	1929	1929	1929	0
16	20250108	192600	503324334	1929	1929	1929	1929	0
17	20250108	192500	503324334	1929	1929	1929	1929	0
18	20250108	192400	503324334	1929	1929	1929	1929	0
19	20250108	192300	503324334	1929	1929	1929	1929	0
20	20250108	192200	503324334	1929	1929	1929	1929	0
21	20250108	192100	503324334	1929	1929	1929	1929	0
22	20250108	192000	503324334	1929	1929	1929	1929	0
23	20250108	191900	503324334	1929	1929	1929	1929	0
24	20250108	191800	503324334	1929	1929	1929	1929	0
25	20250108	191700	503324334	1929	1929	1929	1929	0
26	20250108	191600	503324334	1929	1929	1929	1929	0
27	20250108	191500	503324334	1929	1929	1929	1929	0
28	20250108	191400	503324334	1929	1929	1929	1929	0
29	20250108	191300	503324334	1929	1929	1929	1929	0
30	20250108	191200	503324334	1929	1929	1929	1929	0
31	20250108	191100	503324334	1929	1929	1929	1929	0
32	20250108	191000	503324334	1929	1929	1929	1929	1492
33	20250108	190900	503324334	1929	1929	1929	1929	0
34	20250108	190800	503324334	1929	1929	1929	1929	0
35	20250108	190700	503324334	1929	1929	1929	1929	0
36	20250108	190600	503324334	1929	1929	1929	1929	0
37	20250108	190500	503324334	1929	1929	1929	1929	0
38	20250108	190400	503324334	1929	1929	1929	1929	0
39	20250108	190300	503324334	1929	1929	1929	1929	0
40	20250108	190200	503324334	1929	1929	1929	1929	0
41	20250108	190100	503324334	1929	1929	1929	1929	0
42	20250108	190000	503324334	1929	1929	1929	1929	0
43	20250108	185900	503324334	1929	1929	1929	1929	0
44	20250108	185800	503324334	1929	1929	1929	1929	0
45	20250108	185700	503324334	1929	1929	1929	1929	0
46	20250108	185600	503324334	1929	1929	1929	1929	0
47	20250108	185500	503324334	1929	1929	1929	1929	0
48	20250108	185400	503324334	1929	1929	1929	1929	0
49	20250108	185300	503324334	1929	1929	1929	1929	0
50	20250108	185200	503324334	1929	1929	1929	1929	0
51	20250108	185100	503324334	1929	1929	1929	1929	0
52	20250108	185000	503324334	1929	1929	1929	1929	0
53	20250108	184900	503324334	1929	1929	1929	1929	0
54	20250108	184800	503324334	1929	1929	1929	1929	0
55	20250108	184700	503324334	1929	1929	1929	1929	0
56	20250108	184600	503324334	1929	1929	1929	1929	0
57	20250108	184500	503324334	1929	1929	1929	1929	0
58	20250108	184400	503324334	1929	1929	1929	1929	0
59	20250108	184300	503324334	1929	1929	1929	1929	0
60	20250108	184200	503324334	1929	1929	1929	1929	0
61	20250108	184100	503324334	1929	1929	1929	1929	0
62	20250108	184000	503324334	1929	1929	1929	1929	1492
63	20250108	183900	503324334	1929	1929	1929	1929	0
64	20250108	183800	503324334	1929	1929	1929	1929	0
65	20250108	183700	503324334	1929	1929	1929	1929	0
66	20250108	183600	503324334	1929	1929	1929	1929	0
67	20250108	183500	503324334	1929	1929	1929	1929	0
68	20250108	183400	503324334	1929	1929	1929	1929	0
69	20250108	183300	503324334	1929	1929	1929	1929	0
70	20250108	183200	503324334	1929	1929	1929	1929	0
71	20250108	183100	503324334	1929	1929	1929	1929	0
72	20250108	183000	503324334	1929	1929	1929	1929	0
73	20250108	182900	503324334	1929	1929	1929	1929	0
74	20250108	182800	503324334	1929	1929	1929	1929	0
75	20250108	182700	503324334	1929	1929	1929	1929	0
76	20250108	182600	503324334	1929	1929	1929	1929	0
77	20250108	182500	503324334	1929	1929	1929	1929	0
78	20250108	182400	503324334	1929	1929	1929	1929	0
79	20250108	182300	503324334	1929	1929	1929	1929	0
80	20250108	182200	503324334	1929	1929	1929	1929	0
81	20250108	182100	503324334	1929	1929	1929	1929	0
82	20250108	182000	503324334	1929	1929	1929	1929	0
83	20250108	181900	503324334	1929	1929	1929	1929	0
84	20250108	181800	503324334	1929	1929	1929	1929	0
85	20250108	181700	503324334	1929	1929	1929	1929	0
86	20250108	181600	503324334	1929	1929	1929	1929	0
87	20250108	181500	503324334	1929	1929	1929	1929	0
88	20250108	181400	503324334	1929	1929	1929	1929	0
89	20250108	181300	503324334	1929	1929	1929	1929	0
90	20250108	181200	503324334	1929	1929	1929	1929	0
91	20250108	181100	503324334	1929	1929	1929	1929	0
92	20250108	181000	503324334	1929	1929	1929	1929	1492
93	20250108	180900	503324334	1929	1929	1929	1929	0
94	20250108	180800	503324334	1929	1929	1929	1929	0
95	20250108	180700	503324334	1929	1929	1929	1929	0
96	20250108	180600	503324334	1929	1929	1929	1929	0
97	20250108	180500	503324334	1929	1929	1929	1929	0
98	20250108	180400	503324334	1929	1929	1929	1929	0
99	20250108	180300	503324334	1929	1929	1929	1929	0
100	20250108	180200	503324334	1929	1929	1929	1929	0
101	20250108	180100	503324334	1929	1929	1929	1929	0
102	20250108	180000	503324334	1929	1929	1929	1929	0
103	20250108	175900	503324334	1929	1929	1929	1929	0
104	20250108	175800	503324334	1929	1929	1929	1929	0
105	20250108	175700	503324334	1929	1929	1929	1929	0
106	20250108	175600	503324334	1929	1929	1929	1929	0
107	20250108	175500	503324334	1929	1929	1929	1929	0
108	20250108	175400	503324334	1929	1929	1929	1929	0
109	20250108	175300	503324334	1929	1929	1929	1929	0
110	20250108	175200	503324334	1929	1929	1929	1929	0
111	20250108	175100	503324334	1929	1929	1929	1929	0
112	20250108	175000	503324334	1929	1929	1929	1929	0
113	20250108	174900	503324334	1929	1929	1929	1929	0
114	20250108	174800	503324334	1929	1929	1929	1929	0
115	20250108	174700	503324334	1929	1929	1929	1929	0
116	20250108	174600	503324334	1929	1929	1929	1929	0
117	20250108	174500	503324334	1929	1929	1929	1929	0
118	20250108	174400	503324334	1929	1929	1929	1929	0
119	20250108	174300	503324334	1929	1929	1929	1929	0
120	20250108	174200	503324334	1929	1929	1929	1929	0
121	20250108	174100	503324334	1929	1929	1929	1929	0
122	20250108	174000	503324334	1929	1929	1929	1929	1492
123	20250108	173900	503324334	1929	1929	1929	1929	0
124	20250108	173800	503324334	1929	1929	1929	1929	0
125	20250108	173700	503324334	1929	1929	1929	1929	0
126	20250108	173600	503324334	1929	1929	1929	1929	0
127	20250108	173500	503324334	1929	1929	1929	1929	0
128	20250108	173400	503324334	1929	1929	1929	1929	0
129	20250108	173300	503324334	1929	1929	1929	1929	0
130	20250108	173200	503324334	1929	1929	1929	1929	0
131	20250108	173100	503324334	1929	1929	1929	1929	0
132	20250108	173000	503324334	1929	1929	1929	1929	0
133	20250108	172900	503324334	1929	1929	1929	1929	0
134	20250108	172800	503324334	1929	1929	1929	1929	0
135	20250108	172700	503324334	1929	1929	1929	1929	0
136	20250108	172600	503324334	1929	1929	1929	1929	0
137	20250108	172500	503324334	1929	1929	1929	1929	0
138	20250108	172400	503324334	1929	1929	1929	1929	0
139	20250108	172300	503324334	1929	1929	1929	1929	0
140	20250108	172200	503324334	1929	1929	1929	1929	0
141	20250108	172100	503324334	1929	1929	1929	1929	0
142	20250108	172000	503324334	1929	1929	1929	1929	0
143	20250108	171900	503324334	1929	1929	1929	1929	0
144	20250108	171800	503324334	1929	1929	1929	1929	0
145	20250108	171700	503324334	1929	1929	1929	1929	0
146	20250108	171600	503324334	1929	1929	1929	1929	0
147	20250108	171500	503324334	1929	1929	1929	1929	0
148	20250108	171400	503324334	1929	1929	1929	1929	0
149	20250108	171300	503324334	1929	1929	1929	1929	0
150	20250108	171200	503324334	1929	1929	1929	1929	0
151	20250108	171100	503324334	1929	1929	1929	1929	0
152	20250108	171000	503324334	1929	1929	1929	1929	1492
153	20250108	170900	503324334	1929	1929	1929	1929	0
154	20250108	170800	503324334	1929	1929	1929	1929	0
155	20250108	170700	503324334	1929	1929	1929	1929	0
156	20250108	170600	503324334	1929	1929	1929	1929	0
157	20250108	170500	503324334	1929	1929	1929	1929	0
158	20250108	170400	503324334	1929	1929	1929	1929	0
159	20250108	170300	503324334	1929	1929	1929	1929	0
160	20250108	170200	503324334	1929	1929	1929	1929	0
161	20250108	170100	503324334	1929	1929	1929	1929	0
162	20250108	170000	503324334	1929	1929	1929	1929	0
163	20250108	165900	503324334	1929	1929	1929	1929	0
164	20250108	165800	503324334	1929	1929	1929	1929	0
165	20250108	165700	503324334	1929	1929	1929	1929	0
166	20250108	165600	503324334	1929	1929	1929	1929	0
167	20250108	165500	503324334	1929	1929	1929	1929	0
168	20250108	165400	503324334	1929	1929	1929	1929	0
169	20250108	165300	503324334	1929	1929	1929	1929	0
170	20250108	165200	503324334	1929	1929	1929	1929	0
171	20250108	165100	503324334	1929	1929	1929	1929	0
172	20250108	165000	503324334	1929	1929	1929	1929	0
173	20250108	164900	503324334	1929	1929	1929	1929	0
174	20250108	164800	503324334	1929	1929	1929	1929	0
175	20250108	164700	503324334	1929	1929	1929	1929	0
176	20250108	164600	503324334	1929	1929	1929	1929	0
177	20250108	164500	503324334	1929	1929	1929	1929	0
178	20250108	164400	503324334	1929	1929	1929	1929	0
179	20250108	164300	503324334	1929	1929	1929	1929	0
180	20250108	164200	503324334	1929	1929	1929	1929	0
181	20250108	164100	503324334	1929	1929	1929	1929	0
182	20250108	164000	503324334	1929	1929	1929	1929	1492
183	20250108	163900	503324334	1929	1929	1929	1929	0
184	20250108	163800	503324334	1929	1929	1929	1929	0
185	20250108	163700	503324334	1929	1929	1929	1929	0
186	20250108	163600	503324334	1929	1929	1929	1929	0
187	20250108	163500	503324334	1929	1929	1929	1929	0
188	20250108	163400	503324334	1929	1929	1929	1929	0
189	20250108	163300	503324334	1929	1929	1929	1929	0
190	20250108	163200	503324334	1929	1929	1929	1929	0
191	20250108	163100	503324334	1929	1929	1929	1929	0
192	20250108	163000	503324334	1929	1929	1929	1929	0
193	20250108	162900	503324334	1929	1929	1929	1929	0
194	20250108	162800	503324334	1929	1929	1929	1929	0
195	20250108	162700	503324334	1929	1929	1929	1929	0
196	20250108	162600	503324334	1929	1929	1929	1929	0
197	20250108	162500	503324334	1929	1929	1929	1929	0
198	20250108	162400	503324334	1929	1929	1929	1929	0
199	20250108	162300	503324334	1929	1929	1929	1929	0
200	20250108	162200	503324334	1929	1929	1929	1929	0
201	20250108	162100	503324334	1929	1929	1929	1929	0
202	20250108	162000	503324334	1929	1929	1929	1929	0
203	20250108	161900	503324334	1929	1929	1929	1929	0
204	20250108	161800	503324334	1929	1929	1929	1929	0
205	20250108	161700	503324334	1929	1929	1929	1929	0
206	20250108	161600	503324334	1929	1929	1929	1929	0
207	20250108	161500	503324334	1929	1929	1929	1929	0
208	20250108	161400	503324334	1929	1929	1929	1929	0
209	20250108	161300	503324334	1929	1929	1929	1929	0
210	20250108	161200	503324334	1929	1929	1929	1929	0
211	20250108	161100	503324334	1929	1929	1929	1929	0
212	20250108	161000	503324334	1929	1929	1929	1929	1492
213	20250108	160900	503324334	1929	1929	1929	1929	0
214	20250108	160800	503324334	1929	1929	1929	1929	0
215	20250108	160700	503324334	1929	1929	1929	1929	0
216	20250108	160600	503324334	1929	1929	1929	1929	0
217	20250108	160500	503324334	1929	1929	1929	1929	0
218	20250108	160400	503324334	1929	1929	1929	1929	0
219	20250108	160300	503324334	1929	1929	1929	1929	0
220	20250108	160200	503324334	1929	1929	1929	1929	0
221	20250108	160100	503324334	1929	1929	1929	1929	0
222	20250108	160000	503324334	1929	1929	1929	1929	0
223	20250108	155900	503324334	1929	1929	1929	1929	0
224	20250108	155800	503324334	1929	1929	1929	1929	0
225	20250108	155700	503324334	1929	1929	1929	1929	0
226	20250108	155600	503324334	1929	1929	1929	1929	0
227	20250108	155500	503324334	1929	1929	1929	1929	0
228	20250108	155400	503324334	1929	1929	1929	1929	0
229	20250108	155300	503324334	1929	1929	1929	1929	0
230	20250108	155200	503324334	1929	1929	1929	1929	0
231	20250108	155100	503324334	1929	1929	1929	1929	0
232	20250108	155000	503324334	1929	1929	1929	1929	0
233	20250108	154900	503324334	1929	1929	1929	1929	0
234	20250108	154800	503324334	1929	1929	1929	1929	0
235	20250108	154700	503324334	1929	1929	1929	1929	0
236	20250108	154600	503324334	1929	1929	1929	1929	0
237	20250108	154500	503324334	1929	1929	1929	1929	0
238	20250108	154400	503324334	1929	1929	1929	1929	0
239	20250108	154300	503324334	1929	1929	1929	1929	0
240	20250108	154200	503324334	1929	1929	1929	1929	0
241	20250108	154100	503324334	1929	1929	1929	1929	0
242	20250108	154000	503324334	1929	1929	1929	1929	1492
243	20250108	153900	503324334	1929	1929	1929	1929	0
244	20250108	153800	503324334	1929	1929	1929	1929	0
245	20250108	153700	503324334	1929	1929	1929	1929	0
246	20250108	153600	503324334	1929	1929	1929	1929	0
247	20250108	153500	503324334	1929	1929	1929	1929	0
248	20250108	153400	503324334	1929	1929	1929	1929	0
249	20250108	153300	503324334	1929	1929	1929	1929	0
250	20250108	153200	503324334	1929	1929	1929	1929	0
251	20250108	153100	503324334	1929	1929	1929	1929	0
252	20250108	153000	503324334	1929	1929	1929	1929	1492
253	20250108	152900	500446266	1929	1929	1929	1929	0
254	20250108	152800	500446266	1929	1929	1929	1929	0
255	20250108	152700	500446266	1929	1929	1929	1929	0
256	20250108	152600	500446266	1929	1929	1929	1929	0
257	20250108	152500	500446266	1929	1929	1929	1929	0
258	20250108	152400	500446266	1929	1929	1929	1929	0
259	20250108	152300	500446266	1929	1929	1929	1929	0
260	20250108	152200	500446266	1929	1929	1929	1929	0
261	20250108	152100	500446266	1929	1929	1929	1929	0
262	20250108	152000	500446266	1929	1929	1929	1929	0
263	20250108	151900	500446266	1929	1927	1929	1927	1156
264	20250108	151800	498217080	1927	1926	1928	1926	301
265	20250108	151700	497637150	1927	1919	1927	1919	305
266	20250108	151600	497049520	1928	1920	1928	1919	1807
267	20250108	151500	493580197	1920	1920	1920	1920	15
268	20250108	151400	493551397	1928	1927	1929	1920	630
269	20250108	151300	492337252	1920	1927	1928	1919	216
270	20250108	151200	491921114	1927	1927	1927	1927	0
271	20250108	151100	491921114	1927	1927	1927	1927	0
272	20250108	151000	491921114	1927	1920	1927	1920	1156
273	20250108	150900	489696020	1925	1924	1925	1924	104
274	20250108	150800	489495908	1921	1922	1922	1921	106
275	20250108	150700	489292281	1922	1925	1925	1921	54
276	20250108	150600	489188475	1925	1925	1925	1925	0
277	20250108	150500	489188475	1925	1924	1925	1922	10
278	20250108	150400	489169250	1924	1924	1924	1924	1
279	20250108	150300	489167326	1923	1923	1929	1923	591
280	20250108	150200	488030163	1923	1929	1929	1922	321
281	20250108	150100	487411670	1930	1929	1930	1924	1475
282	20250108	150000	484567160	1926	1924	1930	1924	1270
283	20250108	145900	482121608	1929	1928	1929	1924	623
284	20250108	145800	480920521	1926	1929	1929	1926	198
285	20250108	145700	480538585	1930	1930	1930	1930	0
286	20250108	145600	480538585	1930	1930	1930	1930	0
287	20250108	145500	480538585	1930	1924	1930	1924	244
288	20250108	145400	480067925	1930	1930	1930	1930	0
289	20250108	145300	480067925	1930	1926	1930	1917	2606
290	20250108	145200	475062646	1928	1924	1928	1924	2400
291	20250108	145100	470441533	1925	1921	1925	1921	850
292	20250108	145000	468807829	1921	1917	1921	1917	5336
293	20250108	144900	458577992	1920	1918	1920	1918	15
294	20250108	144800	458549214	1920	1920	1920	1920	0
295	20250108	144700	458549214	1920	1920	1920	1920	500
296	20250108	144600	457589214	1920	1920	1920	1920	0
297	20250108	144500	457589214	1920	1920	1920	1920	0
298	20250108	144400	457589214	1920	1920	1920	1920	18
299	20250108	144300	457554654	1917	1918	1918	1917	489
300	20250108	144200	456616882	1917	1917	1917	1917	100
301	20250108	144100	456425182	1918	1917	1918	1917	142
302	20250108	144000	456152940	1915	1915	1915	1915	0
303	20250108	143900	456152940	1915	1915	1915	1915	0
304	20250108	143800	456152940	1915	1915	1915	1915	0
305	20250108	143700	456152940	1915	1915	1915	1915	0
306	20250108	143600	456152940	1915	1915	1915	1915	1
307	20250108	143500	456151025	1917	1917	1917	1917	110
308	20250108	143400	455940155	1917	1917	1917	1917	0
309	20250108	143300	455940155	1917	1917	1917	1917	0
310	20250108	143200	455940155	1917	1917	1917	1917	0
311	20250108	143100	455940155	1917	1917	1917	1917	20
312	20250108	143000	455901815	1918	1918	1918	1918	0
313	20250108	142900	455901815	1918	1918	1918	1918	18
314	20250108	142800	455867291	1914	1914	1914	1914	6
315	20250108	142700	455855807	1918	1918	1918	1918	0
316	20250108	142600	455855807	1918	1918	1918	1918	0
317	20250108	142500	455855807	1918	1918	1918	1918	0
318	20250108	142400	455855807	1918	1918	1918	1918	0
319	20250108	142300	455855807	1918	1918	1918	1918	0
320	20250108	142200	455855807	1918	1918	1918	1918	0
321	20250108	142100	455855807	1918	1918	1918	1918	27
322	20250108	142000	455804021	1918	1918	1918	1918	0
323	20250108	141900	455804021	1918	1918	1918	1918	31
324	20250108	141800	455744563	1917	1917	1917	1917	0
325	20250108	141700	455744563	1917	1917	1917	1917	5
326	20250108	141600	455734978	1918	1918	1918	1918	0
327	20250108	141500	455734978	1918	1918	1918	1918	0
328	20250108	141400	455734978	1918	1918	1918	1918	18
329	20250108	141300	455700454	1913	1913	1913	1913	500
330	20250108	141200	454743954	1918	1918	1918	1918	0
331	20250108	141100	454743954	1918	1918	1918	1918	0
332	20250108	141000	454743954	1918	1918	1918	1918	2
333	20250108	140900	454740118	1918	1913	1918	1913	51
334	20250108	140800	454642550	1918	1918	1918	1918	0
335	20250108	140700	454642550	1918	1918	1918	1918	0
336	20250108	140600	454642550	1918	1918	1918	1918	0
337	20250108	140500	454642550	1918	1918	1918	1918	0
338	20250108	140400	454642550	1918	1918	1918	1918	1
339	20250108	140300	454640632	1919	1915	1919	1912	1067
340	20250108	140200	452597359	1915	1911	1915	1910	2115
341	20250108	140100	448552441	1915	1915	1915	1915	0
342	20250108	140000	448552441	1915	1915	1915	1915	0
343	20250108	135900	448552441	1915	1915	1915	1915	0
344	20250108	135800	448552441	1915	1915	1915	1915	0
345	20250108	135700	448552441	1915	1915	1915	1915	0
346	20250108	135600	448552441	1915	1914	1915	1914	226
347	20250108	135500	448119859	1912	1915	1915	1912	1525
348	20250108	135400	445203769	1915	1915	1915	1915	0
349	20250108	135300	445203769	1915	1915	1915	1915	0
350	20250108	135200	445203769	1915	1912	1915	1912	1053
351	20250108	135100	443189854	1915	1915	1915	1915	0
352	20250108	135000	443189854	1915	1915	1915	1915	0
353	20250108	134900	443189854	1915	1915	1915	1915	0
354	20250108	134800	443189854	1915	1915	1915	1915	0
355	20250108	134700	443189854	1915	1915	1915	1915	0
356	20250108	134600	443189854	1915	1915	1915	1915	0
357	20250108	134500	443189854	1915	1915	1915	1912	175
358	20250108	134400	442854738	1918	1918	1918	1918	0
359	20250108	134300	442854738	1918	1918	1918	1918	0
360	20250108	134200	442854738	1918	1918	1918	1918	1
361	20250108	134100	442852820	1912	1918	1918	1912	393
362	20250108	134000	442101230	1918	1918	1918	1918	0
363	20250108	133900	442101230	1918	1911	1918	1911	774
364	20250108	133800	440619910	1914	1914	1914	1914	0
365	20250108	133700	440619910	1914	1913	1914	1913	54
366	20250108	133600	440516604	1912	1913	1914	1912	1117
367	20250108	133500	438379748	1912	1912	1912	1912	0
368	20250108	133400	438379748	1912	1910	1912	1909	18401
369	20250108	133300	403230490	1911	1911	1911	1911	0
370	20250108	133200	403230490	1911	1911	1911	1911	0
371	20250108	133100	403230490	1911	1911	1911	1911	0
372	20250108	133000	403230490	1911	1911	1911	1911	0
373	20250108	132900	403230490	1911	1911	1911	1911	0
374	20250108	132800	403230490	1911	1911	1911	1911	0
375	20250108	132700	403230490	1911	1911	1911	1911	18
376	20250108	132600	403196092	1908	1909	1911	1908	1107
377	20250108	132500	401083278	1911	1911	1911	1911	0
378	20250108	132400	401083278	1911	1911	1911	1911	1
379	20250108	132300	401081367	1912	1909	1912	1909	230
380	20250108	132200	400641839	1911	1909	1911	1909	496
381	20250108	132100	399694973	1909	1909	1909	1909	504
382	20250108	132000	398732837	1908	1909	1909	1908	112
383	20250108	131900	398519039	1911	1911	1911	1911	1
384	20250108	131800	398517128	1911	1911	1911	1911	0
385	20250108	131700	398517128	1911	1911	1911	1911	3
386	20250108	131600	398511395	1911	1911	1911	1911	0
387	20250108	131500	398511395	1911	1911	1911	1911	0
388	20250108	131400	398511395	1911	1911	1911	1911	0
389	20250108	131300	398511395	1911	1911	1911	1911	1
390	20250108	131200	398509484	1911	1911	1911	1911	15
391	20250108	131100	398480819	1912	1912	1912	1912	0
392	20250108	131000	398480819	1912	1912	1912	1912	0
393	20250108	130900	398480819	1912	1912	1912	1912	0
394	20250108	130800	398480819	1912	1912	1912	1912	0
395	20250108	130700	398480819	1912	1912	1912	1912	0
396	20250108	130600	398480819	1912	1910	1912	1910	600
397	20250108	130500	397334598	1910	1908	1910	1906	5206
398	20250108	130400	387404303	1908	1908	1908	1908	50
399	20250108	130300	387308903	1908	1908	1908	1908	0
400	20250108	130200	387308903	1908	1908	1908	1908	26
401	20250108	130100	387259295	1908	1909	1909	1908	653
402	20250108	130000	386013301	1910	1910	1910	1910	18
403	20250108	125900	385978921	1908	1908	1908	1908	0
404	20250108	125800	385978921	1908	1908	1908	1908	19
405	20250108	125700	385942669	1907	1907	1907	1907	0
406	20250108	125600	385942669	1907	1907	1907	1907	0
407	20250108	125500	385942669	1907	1907	1907	1907	1
408	20250108	125400	385940762	1907	1907	1907	1907	0
409	20250108	125300	385940762	1907	1907	1907	1907	0
410	20250108	125200	385940762	1907	1908	1908	1907	4000
411	20250108	125100	378310561	1908	1908	1908	1908	0
412	20250108	125000	378310561	1908	1908	1908	1908	0
413	20250108	124900	378310561	1908	1908	1908	1908	0
414	20250108	124800	378310561	1908	1908	1908	1906	7628
415	20250108	124700	363771236	1914	1913	1914	1913	23
416	20250108	124600	363727219	1914	1914	1914	1914	0
417	20250108	124500	363727219	1914	1914	1914	1914	0
418	20250108	124400	363727219	1914	1914	1914	1914	0
419	20250108	124300	363727219	1914	1907	1914	1907	301
420	20250108	124200	363153205	1907	1907	1907	1907	0
421	20250108	124100	363153205	1907	1914	1914	1907	1001
422	20250108	124000	361237298	1914	1914	1914	1914	1
423	20250108	123900	361235384	1917	1917	1917	1917	0
424	20250108	123800	361235384	1917	1915	1917	1915	194
425	20250108	123700	360863746	1914	1912	1914	1912	1028
426	20250108	123600	358896765	1908	1908	1908	1908	20
427	20250108	123500	358858605	1914	1914	1914	1914	1
428	20250108	123400	358856691	1917	1917	1917	1917	0
429	20250108	123300	358856691	1917	1917	1917	1917	0
430	20250108	123200	358856691	1917	1908	1917	1908	5000
431	20250108	123100	349292742	1906	1908	1909	1906	311
432	20250108	123000	348699362	1908	1905	1908	1905	3
433	20250108	122900	348693644	1905	1909	1909	1905	6004
434	20250108	122800	337249267	1908	1909	1909	1908	212
435	20250108	122700	336844759	1909	1909	1909	1909	0
436	20250108	122600	336844759	1909	1908	1909	1908	143
437	20250108	122500	336571914	1909	1908	1909	1908	529
438	20250108	122400	335562581	1907	1907	1907	1907	0
439	20250108	122300	335562581	1907	1909	1909	1907	2001
440	20250108	122200	331746670	1908	1908	1908	1908	406
441	20250108	122100	330972022	1907	1907	1907	1907	0
442	20250108	122000	330972022	1907	1907	1907	1907	99
443	20250108	121900	330783229	1908	1908	1908	1908	53
444	20250108	121800	330682105	1908	1910	1913	1908	6573
445	20250108	121700	318129186	1912	1912	1912	1912	180
446	20250108	121600	317785026	1912	1912	1912	1912	0
447	20250108	121500	317785026	1912	1911	1912	1911	123
448	20250108	121400	317549955	1911	1911	1911	1911	1635
449	20250108	121300	314425470	1912	1912	1912	1912	11
450	20250108	121200	314404438	1912	1912	1912	1911	4671
451	20250108	121100	305476765	1913	1913	1913	1913	1069
452	20250108	121000	303431768	1913	1913	1913	1913	0
453	20250108	120900	303431768	1913	1913	1913	1913	0
454	20250108	120800	303431768	1913	1913	1913	1913	14
455	20250108	120700	303404986	1916	1916	1916	1916	0
456	20250108	120600	303404986	1916	1916	1916	1916	0
457	20250108	120500	303404986	1916	1916	1916	1916	0
458	20250108	120400	303404986	1916	1913	1916	1913	234
459	20250108	120300	302957341	1913	1913	1913	1913	5
460	20250108	120200	302947776	1913	1913	1913	1913	20
461	20250108	120100	302909516	1913	1913	1913	1913	0
462	20250108	120000	302909516	1913	1913	1913	1913	16
463	20250108	115900	302878908	1912	1912	1912	1912	0
464	20250108	115800	302878908	1912	1912	1912	1912	0
465	20250108	115700	302878908	1912	1912	1912	1912	0
466	20250108	115600	302878908	1912	1912	1912	1912	0
467	20250108	115500	302878908	1912	1911	1912	1911	6
468	20250108	115400	302867437	1917	1917	1917	1917	0
469	20250108	115300	302867437	1917	1917	1917	1917	0
470	20250108	115200	302867437	1917	1917	1917	1917	0
471	20250108	115100	302867437	1917	1912	1917	1912	2571
472	20250108	115000	297951528	1911	1911	1911	1911	729
473	20250108	114900	296558409	1912	1912	1913	1911	526
474	20250108	114800	295552683	1914	1914	1914	1914	0
475	20250108	114700	295552683	1914	1912	1914	1912	5
476	20250108	114600	295543119	1915	1915	1915	1915	21290
477	20250108	114500	254772769	1916	1916	1916	1916	0
478	20250108	114400	254772769	1916	1916	1916	1916	0
479	20250108	114300	254772769	1916	1915	1916	1915	2896
480	20250108	114200	249226893	1916	1913	1916	1912	2268
481	20250108	114100	244889265	1915	1915	1915	1915	0
482	20250108	114000	244889265	1915	1915	1915	1915	0
483	20250108	113900	244889265	1915	1915	1915	1915	576
484	20250108	113800	243786225	1915	1915	1915	1915	0
485	20250108	113700	243786225	1915	1915	1915	1915	0
486	20250108	113600	243786225	1915	1915	1915	1915	0
487	20250108	113500	243786225	1915	1915	1915	1911	24
488	20250108	113400	243740277	1915	1915	1915	1915	2116
489	20250108	113300	239688137	1915	1914	1915	1914	24
490	20250108	113200	239642183	1916	1917	1917	1913	2227
491	20250108	113100	235381705	1914	1914	1918	1914	2415
492	20250108	113000	230759355	1914	1913	1914	1912	410
493	20250108	112900	229975387	1914	1914	1914	1914	18
494	20250108	112800	229940935	1913	1914	1914	1913	1067
495	20250108	112700	227899712	1918	1916	1918	1914	3740
496	20250108	112600	220740178	1918	1918	1918	1918	0
497	20250108	112500	220740178	1918	1918	1918	1918	18
498	20250108	112400	220705654	1916	1916	1916	1916	0
499	20250108	112300	220705654	1916	1916	1916	1916	51
500	20250108	112200	220607938	1918	1918	1918	1918	12
501	20250108	112100	220584922	1919	1915	1919	1915	150
502	20250108	112000	220297665	1915	1915	1915	1915	22
503	20250108	111900	220255535	1914	1915	1915	1914	2103
504	20250108	111800	216228490	1915	1915	1915	1915	406
505	20250108	111700	215451000	1915	1915	1915	1915	0
506	20250108	111600	215451000	1915	1915	1915	1915	0
507	20250108	111500	215451000	1915	1916	1916	1915	2320
508	20250108	111400	211008105	1919	1918	1919	1917	102
509	20250108	111300	210812468	1917	1917	1917	1917	5
510	20250108	111200	210802883	1917	1917	1917	1917	47
511	20250108	111100	210712784	1918	1917	1918	1917	250
512	20250108	111000	210233532	1917	1917	1917	1917	2
513	20250108	110900	210229698	1917	1917	1917	1917	0
514	20250108	110800	210229698	1917	1917	1917	1917	0
515	20250108	110700	210229698	1917	1916	1917	1916	52
516	20250108	110600	210130064	1916	1916	1916	1916	0
517	20250108	110500	210130064	1916	1917	1917	1916	19
518	20250108	110400	210093642	1918	1918	1918	1918	0
519	20250108	110300	210093642	1918	1918	1918	1918	0
520	20250108	110200	210093642	1918	1916	1918	1915	1888
521	20250108	110100	206477366	1919	1917	1919	1917	973
522	20250108	110000	204612121	1920	1920	1920	1918	86
523	20250108	105900	204447165	1918	1918	1918	1918	218
524	20250108	105800	204029041	1918	1918	1918	1918	0
525	20250108	105700	204029041	1918	1918	1918	1918	0
526	20250108	105600	204029041	1918	1918	1918	1918	0
527	20250108	105500	204029041	1918	1918	1918	1918	0
528	20250108	105400	204029041	1918	1918	1918	1918	10
529	20250108	105300	204009861	1918	1918	1918	1918	340
530	20250108	105200	203357741	1918	1918	1918	1917	2373
531	20250108	105100	198806521	1918	1918	1918	1918	521
532	20250108	105000	197807243	1918	1918	1918	1918	370
533	20250108	104900	197097583	1918	1919	1919	1918	787
534	20250108	104800	195588061	1922	1922	1922	1922	0
535	20250108	104700	195588061	1922	1922	1922	1922	0
536	20250108	104600	195588061	1922	1921	1922	1921	21
537	20250108	104500	195547702	1922	1921	1922	1921	548
538	20250108	104400	194494959	1921	1921	1921	1921	0
539	20250108	104300	194494959	1921	1921	1921	1921	1
540	20250108	104200	194493038	1921	1921	1921	1921	0
541	20250108	104100	194493038	1921	1920	1921	1920	200
542	20250108	104000	194109037	1919	1919	1919	1919	51
543	20250108	103900	194011168	1920	1920	1920	1920	3
544	20250108	103800	194005408	1920	1920	1920	1920	0
545	20250108	103700	194005408	1920	1920	1920	1920	0
546	20250108	103600	194005408	1920	1920	1920	1920	18
547	20250108	103500	193970848	1919	1919	1919	1919	0
548	20250108	103400	193970848	1919	1920	1920	1919	2
549	20250108	103300	193967009	1922	1917	1922	1917	344
550	20250108	103200	193307556	1917	1916	1917	1916	473
551	20250108	103100	192401263	1912	1917	1917	1912	11223
552	20250108	103000	170908404	1922	1922	1922	1922	50
553	20250108	102900	170812304	1922	1919	1922	1918	2001
554	20250108	102800	166973745	1923	1921	1923	1919	1358
555	20250108	102700	164367015	1922	1922	1922	1922	30
556	20250108	102600	164309355	1922	1922	1922	1922	0
557	20250108	102500	164309355	1922	1922	1922	1922	302
558	20250108	102400	163728911	1925	1925	1925	1925	0
559	20250108	102300	163728911	1925	1925	1925	1925	0
560	20250108	102200	163728911	1925	1925	1925	1925	51
561	20250108	102100	163630736	1925	1925	1925	1925	0
562	20250108	102000	163630736	1925	1925	1925	1925	1
563	20250108	101900	163628811	1925	1923	1925	1923	2947
564	20250108	101800	157957157	1923	1923	1923	1923	0
565	20250108	101700	157957157	1923	1922	1923	1922	15
566	20250108	101600	157928321	1922	1922	1922	1922	1
567	20250108	101500	157926399	1924	1924	1924	1924	0
568	20250108	101400	157926399	1924	1924	1924	1924	5
569	20250108	101300	157916779	1924	1924	1924	1924	0
570	20250108	101200	157916779	1924	1924	1924	1924	5
571	20250108	101100	157907159	1924	1924	1924	1924	1
572	20250108	101000	157905235	1924	1924	1924	1924	51
573	20250108	100900	157807111	1924	1924	1924	1924	23
574	20250108	100800	157762859	1924	1924	1924	1924	0
575	20250108	100700	157762859	1924	1924	1924	1924	10
576	20250108	100600	157743619	1924	1924	1924	1924	2
577	20250108	100500	157739771	1924	1924	1924	1924	0
578	20250108	100400	157739771	1924	1924	1924	1924	10
579	20250108	100300	157720531	1924	1924	1924	1924	0
580	20250108	100200	157720531	1924	1924	1924	1924	0
581	20250108	100100	157720531	1924	1924	1924	1924	100
582	20250108	100000	157528131	1915	1917	1925	1915	1013
583	20250108	095900	155584891	1925	1917	1925	1917	2600
584	20250108	095800	150600390	1918	1916	1918	1916	2903
585	20250108	095700	145035818	1916	1916	1916	1916	351
586	20250108	095600	144363302	1916	1918	1918	1915	1990
587	20250108	095500	140552441	1916	1917	1917	1916	3196
588	20250108	095400	134428335	1917	1921	1921	1917	1787
589	20250108	095300	131002644	1918	1921	1925	1918	5316
590	20250108	095200	120799263	1924	1927	1927	1919	24
591	20250108	095100	120753137	1927	1927	1928	1919	3413
592	20250108	095000	114196412	1922	1927	1927	1922	311
593	20250108	094900	113597615	1928	1930	1930	1928	105
594	20250108	094800	113395165	1930	1930	1930	1930	0
595	20250108	094700	113395165	1930	1930	1930	1930	0
596	20250108	094600	113395165	1930	1930	1930	1930	0
597	20250108	094500	113395165	1930	1929	1930	1929	685
598	20250108	094400	112073480	1929	1926	1930	1926	536
599	20250108	094300	111040178	1927	1927	1927	1927	80
600	20250108	094200	110886018	1927	1925	1927	1924	355
601	20250108	094100	110202457	1924	1924	1924	1924	500
602	20250108	094000	109240457	1924	1925	1925	1924	12
603	20250108	093900	109217360	1925	1925	1925	1925	1
604	20250108	093800	109215435	1920	1920	1920	1920	100
605	20250108	093700	109023435	1920	1923	1923	1920	2747
606	20250108	093600	103744312	1926	1925	1926	1924	516
607	20250108	093500	102750816	1926	1926	1926	1926	100
608	20250108	093400	102558216	1927	1927	1927	1927	0
609	20250108	093300	102558216	1927	1923	1927	1923	3
610	20250108	093200	102552440	1922	1922	1922	1922	0
611	20250108	093100	102552440	1922	1922	1922	1922	821
612	20250108	093000	100974478	1922	1922	1922	1922	275
613	20250108	092900	100445928	1922	1930	1930	1922	13688
614	20250108	092800	74081739	1933	1933	1933	1933	0
615	20250108	092700	74081739	1933	1933	1933	1933	53
616	20250108	092600	73979290	1933	1932	1933	1931	3
617	20250108	092500	73973494	1933	1933	1933	1933	200
618	20250108	092400	73586894	1933	1933	1933	1933	0
619	20250108	092300	73586894	1933	1933	1933	1933	100
620	20250108	092200	73393594	1934	1934	1934	1934	2
621	20250108	092100	73389726	1935	1927	1935	1927	52
622	20250108	092000	73289514	1927	1930	1930	1927	2955
623	20250108	091900	67588888	1936	1933	1936	1933	1284
624	20250108	091800	65103316	1933	1936	1936	1933	622
625	20250108	091700	63900389	1937	1938	1939	1937	1738
626	20250108	091600	60532730	1939	1933	1939	1930	7747
627	20250108	091500	45556017	1933	1932	1933	1932	1778
628	20250108	091400	42119610	1931	1931	1932	1931	532
629	20250108	091300	41091832	1932	1931	1932	1931	844
630	20250108	091200	39461389	1932	1931	1932	1930	1405
631	20250108	091100	36748295	1930	1927	1931	1926	570
632	20250108	091000	35649697	1928	1932	1933	1928	3096
633	20250108	090900	29672492	1932	1929	1932	1927	3503
634	20250108	090800	22912942	1930	1929	1930	1929	1954
635	20250108	090700	19142521	1929	1929	1929	1929	385
636	20250108	090600	18399856	1929	1929	1929	1927	234
637	20250108	090500	17948786	1929	1920	1929	1920	2471
638	20250108	090400	13200884	1929	1920	1929	1920	45
639	20250108	090300	13114115	1929	1924	1930	1924	3937
640	20250108	090200	5528648	1926	1926	1926	1926	0
641	20250108	090100	5528648	1926	1927	1927	1926	422
642	20250108	090000	4715721	1928	1919	1928	1919	2448