KissMeData/065770/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194500	1049207036	1930	1930	1930	1930	4200
3	20250107	194400	1049207036	1930	1930	1930	1930	0
4	20250107	194300	1049207036	1930	1930	1930	1930	0
5	20250107	194200	1049207036	1930	1930	1930	1930	0
6	20250107	194100	1049207036	1930	1930	1930	1930	0
7	20250107	194000	1049207036	1930	1930	1930	1930	0
8	20250107	193900	1049207036	1930	1930	1930	1930	0
9	20250107	193800	1049207036	1930	1930	1930	1930	0
10	20250107	193700	1049207036	1930	1930	1930	1930	0
11	20250107	193600	1049207036	1930	1930	1930	1930	0
12	20250107	193500	1049207036	1930	1930	1930	1930	0
13	20250107	193400	1049207036	1930	1930	1930	1930	0
14	20250107	193300	1049207036	1930	1930	1930	1930	0
15	20250107	193200	1049207036	1930	1930	1930	1930	0
16	20250107	193100	1049207036	1930	1930	1930	1930	0
17	20250107	193000	1049207036	1930	1930	1930	1930	0
18	20250107	192900	1049207036	1930	1930	1930	1930	0
19	20250107	192800	1049207036	1930	1930	1930	1930	0
20	20250107	192700	1049207036	1930	1930	1930	1930	0
21	20250107	192600	1049207036	1930	1930	1930	1930	0
22	20250107	192500	1049207036	1930	1930	1930	1930	0
23	20250107	192400	1049207036	1930	1930	1930	1930	0
24	20250107	192300	1049207036	1930	1930	1930	1930	0
25	20250107	192200	1049207036	1930	1930	1930	1930	0
26	20250107	192100	1049207036	1930	1930	1930	1930	0
27	20250107	192000	1049207036	1930	1930	1930	1930	0
28	20250107	191900	1049207036	1930	1930	1930	1930	0
29	20250107	191800	1049207036	1930	1930	1930	1930	0
30	20250107	191700	1049207036	1930	1930	1930	1930	0
31	20250107	191600	1049207036	1930	1930	1930	1930	0
32	20250107	191500	1049207036	1930	1930	1930	1930	4200
33	20250107	191400	1049207036	1930	1930	1930	1930	0
34	20250107	191300	1049207036	1930	1930	1930	1930	0
35	20250107	191200	1049207036	1930	1930	1930	1930	0
36	20250107	191100	1049207036	1930	1930	1930	1930	0
37	20250107	191000	1049207036	1930	1930	1930	1930	0
38	20250107	190900	1049207036	1930	1930	1930	1930	0
39	20250107	190800	1049207036	1930	1930	1930	1930	0
40	20250107	190700	1049207036	1930	1930	1930	1930	0
41	20250107	190600	1049207036	1930	1930	1930	1930	0
42	20250107	190500	1049207036	1930	1930	1930	1930	0
43	20250107	190400	1049207036	1930	1930	1930	1930	0
44	20250107	190300	1049207036	1930	1930	1930	1930	0
45	20250107	190200	1049207036	1930	1930	1930	1930	0
46	20250107	190100	1049207036	1930	1930	1930	1930	0
47	20250107	190000	1049207036	1930	1930	1930	1930	0
48	20250107	185900	1049207036	1930	1930	1930	1930	0
49	20250107	185800	1049207036	1930	1930	1930	1930	0
50	20250107	185700	1049207036	1930	1930	1930	1930	0
51	20250107	185600	1049207036	1930	1930	1930	1930	0
52	20250107	185500	1049207036	1930	1930	1930	1930	0
53	20250107	185400	1049207036	1930	1930	1930	1930	0
54	20250107	185300	1049207036	1930	1930	1930	1930	0
55	20250107	185200	1049207036	1930	1930	1930	1930	0
56	20250107	185100	1049207036	1930	1930	1930	1930	0
57	20250107	185000	1049207036	1930	1930	1930	1930	0
58	20250107	184900	1049207036	1930	1930	1930	1930	0
59	20250107	184800	1049207036	1930	1930	1930	1930	0
60	20250107	184700	1049207036	1930	1930	1930	1930	0
61	20250107	184600	1049207036	1930	1930	1930	1930	0
62	20250107	184500	1049207036	1930	1930	1930	1930	4200
63	20250107	184400	1049207036	1930	1930	1930	1930	0
64	20250107	184300	1049207036	1930	1930	1930	1930	0
65	20250107	184200	1049207036	1930	1930	1930	1930	0
66	20250107	184100	1049207036	1930	1930	1930	1930	0
67	20250107	184000	1049207036	1930	1930	1930	1930	0
68	20250107	183900	1049207036	1930	1930	1930	1930	0
69	20250107	183800	1049207036	1930	1930	1930	1930	0
70	20250107	183700	1049207036	1930	1930	1930	1930	0
71	20250107	183600	1049207036	1930	1930	1930	1930	0
72	20250107	183500	1049207036	1930	1930	1930	1930	0
73	20250107	183400	1049207036	1930	1930	1930	1930	0
74	20250107	183300	1049207036	1930	1930	1930	1930	0
75	20250107	183200	1049207036	1930	1930	1930	1930	0
76	20250107	183100	1049207036	1930	1930	1930	1930	0
77	20250107	183000	1049207036	1930	1930	1930	1930	0
78	20250107	182900	1049207036	1930	1930	1930	1930	0
79	20250107	182800	1049207036	1930	1930	1930	1930	0
80	20250107	182700	1049207036	1930	1930	1930	1930	0
81	20250107	182600	1049207036	1930	1930	1930	1930	0
82	20250107	182500	1049207036	1930	1930	1930	1930	0
83	20250107	182400	1049207036	1930	1930	1930	1930	0
84	20250107	182300	1049207036	1930	1930	1930	1930	0
85	20250107	182200	1049207036	1930	1930	1930	1930	0
86	20250107	182100	1049207036	1930	1930	1930	1930	0
87	20250107	182000	1049207036	1930	1930	1930	1930	0
88	20250107	181900	1049207036	1930	1930	1930	1930	0
89	20250107	181800	1049207036	1930	1930	1930	1930	0
90	20250107	181700	1049207036	1930	1930	1930	1930	0
91	20250107	181600	1049207036	1930	1930	1930	1930	0
92	20250107	181500	1049207036	1930	1930	1930	1930	4200
93	20250107	181400	1049207036	1930	1930	1930	1930	0
94	20250107	181300	1049207036	1930	1930	1930	1930	0
95	20250107	181200	1049207036	1930	1930	1930	1930	0
96	20250107	181100	1049207036	1930	1930	1930	1930	0
97	20250107	181000	1049207036	1930	1930	1930	1930	0
98	20250107	180900	1049207036	1930	1930	1930	1930	0
99	20250107	180800	1049207036	1930	1930	1930	1930	0
100	20250107	180700	1049207036	1930	1930	1930	1930	0
101	20250107	180600	1049207036	1930	1930	1930	1930	0
102	20250107	180500	1049207036	1930	1930	1930	1930	0
103	20250107	180400	1049207036	1930	1930	1930	1930	0
104	20250107	180300	1049207036	1930	1930	1930	1930	0
105	20250107	180200	1049207036	1930	1930	1930	1930	0
106	20250107	180100	1049207036	1930	1930	1930	1930	0
107	20250107	180000	1049207036	1930	1930	1930	1930	0
108	20250107	175900	1049207036	1930	1930	1930	1930	0
109	20250107	175800	1049207036	1930	1930	1930	1930	0
110	20250107	175700	1049207036	1930	1930	1930	1930	0
111	20250107	175600	1049207036	1930	1930	1930	1930	0
112	20250107	175500	1049207036	1930	1930	1930	1930	0
113	20250107	175400	1049207036	1930	1930	1930	1930	0
114	20250107	175300	1049207036	1930	1930	1930	1930	0
115	20250107	175200	1049207036	1930	1930	1930	1930	0
116	20250107	175100	1049207036	1930	1930	1930	1930	0
117	20250107	175000	1049207036	1930	1930	1930	1930	0
118	20250107	174900	1049207036	1930	1930	1930	1930	0
119	20250107	174800	1049207036	1930	1930	1930	1930	0
120	20250107	174700	1049207036	1930	1930	1930	1930	0
121	20250107	174600	1049207036	1930	1930	1930	1930	0
122	20250107	174500	1049207036	1930	1930	1930	1930	4200
123	20250107	174400	1049207036	1930	1930	1930	1930	0
124	20250107	174300	1049207036	1930	1930	1930	1930	0
125	20250107	174200	1049207036	1930	1930	1930	1930	0
126	20250107	174100	1049207036	1930	1930	1930	1930	0
127	20250107	174000	1049207036	1930	1930	1930	1930	0
128	20250107	173900	1049207036	1930	1930	1930	1930	0
129	20250107	173800	1049207036	1930	1930	1930	1930	0
130	20250107	173700	1049207036	1930	1930	1930	1930	0
131	20250107	173600	1049207036	1930	1930	1930	1930	0
132	20250107	173500	1049207036	1930	1930	1930	1930	0
133	20250107	173400	1049207036	1930	1930	1930	1930	0
134	20250107	173300	1049207036	1930	1930	1930	1930	0
135	20250107	173200	1049207036	1930	1930	1930	1930	0
136	20250107	173100	1049207036	1930	1930	1930	1930	0
137	20250107	173000	1049207036	1930	1930	1930	1930	0
138	20250107	172900	1049207036	1930	1930	1930	1930	0
139	20250107	172800	1049207036	1930	1930	1930	1930	0
140	20250107	172700	1049207036	1930	1930	1930	1930	0
141	20250107	172600	1049207036	1930	1930	1930	1930	0
142	20250107	172500	1049207036	1930	1930	1930	1930	0
143	20250107	172400	1049207036	1930	1930	1930	1930	0
144	20250107	172300	1049207036	1930	1930	1930	1930	0
145	20250107	172200	1049207036	1930	1930	1930	1930	0
146	20250107	172100	1049207036	1930	1930	1930	1930	0
147	20250107	172000	1049207036	1930	1930	1930	1930	0
148	20250107	171900	1049207036	1930	1930	1930	1930	0
149	20250107	171800	1049207036	1930	1930	1930	1930	0
150	20250107	171700	1049207036	1930	1930	1930	1930	0
151	20250107	171600	1049207036	1930	1930	1930	1930	0
152	20250107	171500	1049207036	1930	1930	1930	1930	4200
153	20250107	171400	1049207036	1930	1930	1930	1930	0
154	20250107	171300	1049207036	1930	1930	1930	1930	0
155	20250107	171200	1049207036	1930	1930	1930	1930	0
156	20250107	171100	1049207036	1930	1930	1930	1930	0
157	20250107	171000	1049207036	1930	1930	1930	1930	0
158	20250107	170900	1049207036	1930	1930	1930	1930	0
159	20250107	170800	1049207036	1930	1930	1930	1930	0
160	20250107	170700	1049207036	1930	1930	1930	1930	0
161	20250107	170600	1049207036	1930	1930	1930	1930	0
162	20250107	170500	1049207036	1930	1930	1930	1930	0
163	20250107	170400	1049207036	1930	1930	1930	1930	0
164	20250107	170300	1049207036	1930	1930	1930	1930	0
165	20250107	170200	1049207036	1930	1930	1930	1930	0
166	20250107	170100	1049207036	1930	1930	1930	1930	0
167	20250107	170000	1049207036	1930	1930	1930	1930	0
168	20250107	165900	1049207036	1930	1930	1930	1930	0
169	20250107	165800	1049207036	1930	1930	1930	1930	0
170	20250107	165700	1049207036	1930	1930	1930	1930	0
171	20250107	165600	1049207036	1930	1930	1930	1930	0
172	20250107	165500	1049207036	1930	1930	1930	1930	0
173	20250107	165400	1049207036	1930	1930	1930	1930	0
174	20250107	165300	1049207036	1930	1930	1930	1930	0
175	20250107	165200	1049207036	1930	1930	1930	1930	0
176	20250107	165100	1049207036	1930	1930	1930	1930	0
177	20250107	165000	1049207036	1930	1930	1930	1930	0
178	20250107	164900	1049207036	1930	1930	1930	1930	0
179	20250107	164800	1049207036	1930	1930	1930	1930	0
180	20250107	164700	1049207036	1930	1930	1930	1930	0
181	20250107	164600	1049207036	1930	1930	1930	1930	0
182	20250107	164500	1049207036	1930	1930	1930	1930	4200
183	20250107	164400	1049207036	1930	1930	1930	1930	0
184	20250107	164300	1049207036	1930	1930	1930	1930	0
185	20250107	164200	1049207036	1930	1930	1930	1930	0
186	20250107	164100	1049207036	1930	1930	1930	1930	0
187	20250107	164000	1049207036	1930	1930	1930	1930	0
188	20250107	163900	1049207036	1930	1930	1930	1930	0
189	20250107	163800	1049207036	1930	1930	1930	1930	0
190	20250107	163700	1049207036	1930	1930	1930	1930	0
191	20250107	163600	1049207036	1930	1930	1930	1930	0
192	20250107	163500	1049207036	1930	1930	1930	1930	0
193	20250107	163400	1049207036	1930	1930	1930	1930	0
194	20250107	163300	1049207036	1930	1930	1930	1930	0
195	20250107	163200	1049207036	1930	1930	1930	1930	0
196	20250107	163100	1049207036	1930	1930	1930	1930	0
197	20250107	163000	1049207036	1930	1930	1930	1930	0
198	20250107	162900	1049207036	1930	1930	1930	1930	0
199	20250107	162800	1049207036	1930	1930	1930	1930	0
200	20250107	162700	1049207036	1930	1930	1930	1930	0
201	20250107	162600	1049207036	1930	1930	1930	1930	0
202	20250107	162500	1049207036	1930	1930	1930	1930	0
203	20250107	162400	1049207036	1930	1930	1930	1930	0
204	20250107	162300	1049207036	1930	1930	1930	1930	0
205	20250107	162200	1049207036	1930	1930	1930	1930	0
206	20250107	162100	1049207036	1930	1930	1930	1930	0
207	20250107	162000	1049207036	1930	1930	1930	1930	0
208	20250107	161900	1049207036	1930	1930	1930	1930	0
209	20250107	161800	1049207036	1930	1930	1930	1930	0
210	20250107	161700	1049207036	1930	1930	1930	1930	0
211	20250107	161600	1049207036	1930	1930	1930	1930	0
212	20250107	161500	1049207036	1930	1930	1930	1930	4200
213	20250107	161400	1049207036	1930	1930	1930	1930	0
214	20250107	161300	1049207036	1930	1930	1930	1930	0
215	20250107	161200	1049207036	1930	1930	1930	1930	0
216	20250107	161100	1049207036	1930	1930	1930	1930	0
217	20250107	161000	1049207036	1930	1930	1930	1930	0
218	20250107	160900	1049207036	1930	1930	1930	1930	0
219	20250107	160800	1049207036	1930	1930	1930	1930	0
220	20250107	160700	1049207036	1930	1930	1930	1930	0
221	20250107	160600	1049207036	1930	1930	1930	1930	0
222	20250107	160500	1049207036	1930	1930	1930	1930	0
223	20250107	160400	1049207036	1930	1930	1930	1930	0
224	20250107	160300	1049207036	1930	1930	1930	1930	0
225	20250107	160200	1049207036	1930	1930	1930	1930	0
226	20250107	160100	1049207036	1930	1930	1930	1930	0
227	20250107	160000	1049207036	1930	1930	1930	1930	0
228	20250107	155900	1049207036	1930	1930	1930	1930	0
229	20250107	155800	1049207036	1930	1930	1930	1930	0
230	20250107	155700	1049207036	1930	1930	1930	1930	0
231	20250107	155600	1049207036	1930	1930	1930	1930	0
232	20250107	155500	1049207036	1930	1930	1930	1930	0
233	20250107	155400	1049207036	1930	1930	1930	1930	0
234	20250107	155300	1049207036	1930	1930	1930	1930	0
235	20250107	155200	1049207036	1930	1930	1930	1930	0
236	20250107	155100	1049207036	1930	1930	1930	1930	0
237	20250107	155000	1049207036	1930	1930	1930	1930	0
238	20250107	154900	1049207036	1930	1930	1930	1930	0
239	20250107	154800	1049207036	1930	1930	1930	1930	0
240	20250107	154700	1049207036	1930	1930	1930	1930	0
241	20250107	154600	1049207036	1930	1930	1930	1930	0
242	20250107	154500	1049207036	1930	1930	1930	1930	4200
243	20250107	154400	1049207036	1930	1930	1930	1930	0
244	20250107	154300	1049207036	1930	1930	1930	1930	0
245	20250107	154200	1049207036	1930	1930	1930	1930	0
246	20250107	154100	1049207036	1930	1930	1930	1930	0
247	20250107	154000	1049207036	1930	1930	1930	1930	0
248	20250107	153900	1049207036	1930	1930	1930	1930	0
249	20250107	153800	1049207036	1930	1930	1930	1930	0
250	20250107	153700	1049207036	1930	1930	1930	1930	0
251	20250107	153600	1049207036	1930	1930	1930	1930	0
252	20250107	153500	1049207036	1930	1930	1930	1930	0
253	20250107	153400	1049207036	1930	1930	1930	1930	0
254	20250107	153300	1049207036	1930	1930	1930	1930	0
255	20250107	153200	1049207036	1930	1930	1930	1930	0
256	20250107	153100	1049207036	1930	1930	1930	1930	0
257	20250107	153000	1049207036	1930	1930	1930	1930	4200
258	20250107	152900	1041101036	1933	1933	1933	1933	0
259	20250107	152800	1041101036	1933	1933	1933	1933	0
260	20250107	152700	1041101036	1933	1933	1933	1933	0
261	20250107	152600	1041101036	1933	1933	1933	1933	0
262	20250107	152500	1041101036	1933	1933	1933	1933	0
263	20250107	152400	1041101036	1933	1933	1933	1933	0
264	20250107	152300	1041101036	1933	1933	1933	1933	0
265	20250107	152200	1041101036	1933	1933	1933	1933	0
266	20250107	152100	1041101036	1933	1933	1933	1933	0
267	20250107	152000	1041101036	1933	1933	1933	1933	0
268	20250107	151900	1041101036	1933	1929	1933	1929	1850
269	20250107	151800	1037526426	1926	1931	1932	1926	3835
270	20250107	151700	1030119796	1931	1931	1931	1931	1812
271	20250107	151600	1026620824	1931	1927	1931	1927	4653
272	20250107	151500	1017644600	1927	1923	1927	1923	642
273	20250107	151400	1016409870	1928	1923	1928	1923	1536
274	20250107	151300	1013453642	1923	1928	1928	1923	1975
275	20250107	151200	1009648477	1929	1929	1929	1929	0
276	20250107	151100	1009648477	1929	1926	1929	1926	1000
277	20250107	151000	1007720025	1926	1925	1926	1925	1700
278	20250107	150900	1004446325	1926	1921	1926	1921	1904
279	20250107	150800	1000786415	1915	1921	1921	1915	495
280	20250107	150700	999838370	1921	1920	1921	1913	1434
281	20250107	150600	997086116	1920	1920	1920	1920	487
282	20250107	150500	996151076	1912	1912	1912	1912	0
283	20250107	150400	996151076	1912	1912	1912	1912	2
284	20250107	150300	996147252	1922	1922	1922	1922	0
285	20250107	150200	996147252	1922	1919	1922	1919	260
286	20250107	150100	995647715	1919	1918	1919	1912	892
287	20250107	150000	993937017	1913	1913	1913	1913	325
288	20250107	145900	993315292	1919	1919	1919	1919	2
289	20250107	145800	993311454	1919	1911	1919	1911	2092
290	20250107	145700	989306230	1911	1912	1912	1911	402
291	20250107	145600	988538006	1911	1912	1912	1911	277
292	20250107	145500	988008383	1917	1915	1917	1912	2665
293	20250107	145400	982909629	1918	1914	1918	1914	600
294	20250107	145300	981760829	1918	1913	1918	1913	565
295	20250107	145200	980677552	1912	1912	1912	1912	120
296	20250107	145100	980448112	1913	1917	1918	1913	1603
297	20250107	145000	977375059	1913	1913	1913	1913	1034
298	20250107	144900	975397017	1912	1913	1913	1912	578
299	20250107	144800	974291321	1913	1914	1914	1913	267
300	20250107	144700	973780538	1915	1919	1919	1915	6021
301	20250107	144600	962238376	1917	1919	1920	1917	1983
302	20250107	144500	958433651	1919	1920	1920	1919	3
303	20250107	144400	958427893	1919	1919	1919	1919	8
304	20250107	144300	958412541	1919	1919	1919	1919	0
305	20250107	144200	958412541	1919	1919	1919	1919	0
306	20250107	144100	958412541	1919	1919	1919	1919	2
307	20250107	144000	958408703	1919	1917	1919	1917	507
308	20250107	143900	957435902	1916	1916	1916	1916	0
309	20250107	143800	957435902	1916	1919	1919	1916	1963
310	20250107	143700	953671170	1919	1922	1922	1919	273
311	20250107	143600	953147274	1919	1918	1919	1918	844
312	20250107	143500	951527732	1918	1922	1922	1918	1264
313	20250107	143400	949101156	1922	1920	1922	1919	235
314	20250107	143300	948649958	1920	1920	1920	1920	61
315	20250107	143200	948532838	1918	1924	1924	1918	38
316	20250107	143100	948459774	1917	1920	1920	1917	50
317	20250107	143000	948363918	1925	1925	1925	1925	0
318	20250107	142900	948363918	1925	1923	1925	1923	100
319	20250107	142800	948171608	1917	1917	1917	1917	0
320	20250107	142700	948171608	1917	1918	1918	1917	2083
321	20250107	142600	944177497	1923	1922	1923	1922	201
322	20250107	142500	943790975	1926	1926	1926	1926	10
323	20250107	142400	943771715	1916	1922	1925	1916	20107
324	20250107	142300	905177398	1927	1927	1927	1927	10
325	20250107	142200	905158128	1925	1923	1928	1922	2942
326	20250107	142100	899500256	1923	1927	1927	1923	2008
327	20250107	142000	895638828	1930	1930	1930	1930	18
328	20250107	141900	895604088	1931	1932	1933	1930	700
329	20250107	141800	894251517	1933	1933	1934	1930	2002
330	20250107	141700	890381311	1933	1923	1933	1923	1506
331	20250107	141600	887473263	1927	1933	1933	1927	4
332	20250107	141500	887465537	1927	1929	1934	1927	197
333	20250107	141400	887085686	1934	1929	1934	1929	431
334	20250107	141300	886254282	1929	1929	1929	1929	1124
335	20250107	141200	884086086	1920	1933	1934	1920	5401
336	20250107	141100	873705683	1933	1934	1934	1933	401
337	20250107	141000	872930549	1922	1929	1936	1921	3260
338	20250107	140900	866666724	1930	1933	1933	1930	700
339	20250107	140800	865315309	1938	1938	1938	1938	0
340	20250107	140700	865315309	1938	1938	1938	1938	0
341	20250107	140600	865315309	1938	1933	1938	1930	201
342	20250107	140500	864927298	1933	1934	1934	1933	798
343	20250107	140400	863384450	1939	1939	1939	1939	205
344	20250107	140300	862986955	1941	1941	1941	1941	0
345	20250107	140200	862986955	1941	1941	1941	1933	1697
346	20250107	140100	859701091	1943	1943	1943	1943	502
347	20250107	140000	858725705	1941	1943	1944	1941	3394
348	20250107	135900	852136466	1940	1936	1945	1936	5564
349	20250107	135800	841337689	1937	1933	1937	1933	5596
350	20250107	135700	830509780	1927	1932	1933	1927	1281
351	20250107	135600	828034213	1933	1932	1935	1932	1903
352	20250107	135500	824355676	1932	1930	1932	1930	541
353	20250107	135400	823311077	1930	1922	1930	1922	1314
354	20250107	135300	820775153	1922	1929	1929	1922	14
355	20250107	135200	820748210	1930	1930	1930	1930	232
356	20250107	135100	820300450	1931	1926	1931	1926	12482
357	20250107	135000	796253271	1926	1917	1926	1917	2270
358	20250107	134900	791892307	1917	1917	1917	1917	719
359	20250107	134800	790513984	1916	1916	1916	1916	190
360	20250107	134700	790149944	1916	1916	1916	1916	0
361	20250107	134600	790149944	1916	1916	1916	1916	47
362	20250107	134500	790059892	1916	1916	1916	1916	53
363	20250107	134400	789958344	1916	1916	1916	1916	2
364	20250107	134300	789954512	1911	1911	1911	1911	2
365	20250107	134200	789950690	1911	1911	1911	1911	49
366	20250107	134100	789857051	1911	1911	1911	1911	0
367	20250107	134000	789857051	1911	1911	1911	1911	0
368	20250107	133900	789857051	1911	1911	1911	1911	0
369	20250107	133800	789857051	1911	1911	1911	1911	0
370	20250107	133700	789857051	1911	1911	1911	1911	0
371	20250107	133600	789857051	1911	1911	1911	1911	0
372	20250107	133500	789857051	1911	1911	1911	1911	0
373	20250107	133400	789857051	1911	1911	1911	1911	611
374	20250107	133300	788689430	1910	1910	1910	1910	0
375	20250107	133200	788689430	1910	1910	1910	1910	0
376	20250107	133100	788689430	1910	1915	1915	1910	211
377	20250107	133000	788285920	1915	1910	1915	1910	4742
378	20250107	132900	779228690	1915	1915	1915	1915	20
379	20250107	132800	779190390	1915	1915	1915	1915	200
380	20250107	132700	778807390	1915	1915	1915	1915	100
381	20250107	132600	778615890	1917	1917	1917	1917	0
382	20250107	132500	778615890	1917	1917	1917	1917	5
383	20250107	132400	778606305	1915	1917	1917	1915	35
384	20250107	132300	778539270	1917	1914	1917	1914	2072
385	20250107	132200	774572441	1910	1910	1910	1910	0
386	20250107	132100	774572441	1910	1910	1910	1910	501
387	20250107	132000	773615531	1910	1910	1910	1910	0
388	20250107	131900	773615531	1910	1910	1910	1910	1
389	20250107	131800	773613621	1910	1910	1910	1910	0
390	20250107	131700	773613621	1910	1910	1910	1910	838
391	20250107	131600	772013041	1910	1910	1910	1910	0
392	20250107	131500	772013041	1910	1910	1910	1910	90
393	20250107	131400	771841141	1910	1910	1910	1910	2000
394	20250107	131300	768021141	1910	1910	1910	1910	2025
395	20250107	131200	764153391	1906	1906	1906	1906	1
396	20250107	131100	764151485	1906	1906	1906	1906	1
397	20250107	131000	764149579	1906	1917	1917	1906	56
398	20250107	130900	764042293	1905	1905	1905	1905	0
399	20250107	130800	764042293	1905	1905	1905	1905	0
400	20250107	130700	764042293	1905	1905	1905	1905	0
401	20250107	130600	764042293	1905	1905	1905	1905	0
402	20250107	130500	764042293	1905	1919	1919	1905	2052
403	20250107	130400	760124211	1919	1917	1919	1917	133
404	20250107	130300	759869226	1919	1919	1919	1919	680
405	20250107	130200	758564306	1919	1919	1919	1919	0
406	20250107	130100	758564306	1919	1919	1919	1919	0
407	20250107	130000	758564306	1919	1918	1919	1918	429
408	20250107	125900	757741120	1919	1919	1919	1919	260
409	20250107	125800	757242180	1918	1918	1918	1918	1000
410	20250107	125700	755324180	1920	1919	1920	1919	1305
411	20250107	125600	752819884	1918	1918	1918	1918	2248
412	20250107	125500	748508220	1914	1914	1914	1914	928
413	20250107	125400	746732028	1914	1915	1917	1914	641
414	20250107	125300	745503763	1915	1914	1915	1913	1919
415	20250107	125200	741831835	1915	1915	1915	1915	149
416	20250107	125100	741546500	1918	1918	1918	1918	0
417	20250107	125000	741546500	1918	1918	1918	1918	0
418	20250107	124900	741546500	1918	1918	1918	1918	0
419	20250107	124800	741546500	1918	1918	1918	1918	2
420	20250107	124700	741542664	1912	1913	1913	1912	2658
421	20250107	124600	736459230	1913	1920	1920	1913	1035
422	20250107	124500	734472950	1921	1921	1921	1921	0
423	20250107	124400	734472950	1921	1921	1921	1921	300
424	20250107	124300	733896650	1923	1923	1923	1923	0
425	20250107	124200	733896650	1923	1923	1923	1923	0
426	20250107	124100	733896650	1923	1923	1923	1923	0
427	20250107	124000	733896650	1923	1923	1923	1923	1
428	20250107	123900	733894727	1923	1923	1923	1923	100
429	20250107	123800	733702427	1920	1919	1920	1907	7002
430	20250107	123700	720306323	1919	1919	1919	1919	0
431	20250107	123600	720306323	1919	1919	1919	1919	14
432	20250107	123500	720279457	1918	1919	1919	1918	497
433	20250107	123400	719326206	1929	1929	1929	1928	322
434	20250107	123300	718705069	1925	1929	1930	1925	1345
435	20250107	123200	716109565	1929	1913	1929	1913	4771
436	20250107	123100	706914277	1923	1920	1923	1920	496
437	20250107	123000	705961784	1911	1911	1911	1911	52
438	20250107	122900	705862412	1920	1920	1920	1920	0
439	20250107	122800	705862412	1920	1920	1920	1920	248
440	20250107	122700	705386252	1913	1913	1913	1913	298
441	20250107	122600	704816178	1912	1912	1912	1912	0
442	20250107	122500	704816178	1912	1913	1913	1912	1452
443	20250107	122400	702038503	1914	1916	1916	1914	153
444	20250107	122300	701745357	1916	1920	1920	1916	598
445	20250107	122200	700599389	1920	1920	1920	1920	50
446	20250107	122100	700503389	1921	1916	1921	1916	160
447	20250107	122000	700196579	1916	1913	1916	1913	541
448	20250107	121900	699160417	1912	1914	1914	1912	982
449	20250107	121800	697281679	1914	1922	1922	1914	180
450	20250107	121700	696936275	1922	1922	1922	1922	114
451	20250107	121600	696717167	1922	1922	1922	1922	55
452	20250107	121500	696611457	1922	1922	1922	1922	0
453	20250107	121400	696611457	1922	1921	1922	1921	420
454	20250107	121300	695804619	1921	1916	1921	1916	518
455	20250107	121200	694810159	1917	1916	1917	1916	180
456	20250107	121100	694465199	1917	1917	1917	1917	0
457	20250107	121000	694465199	1917	1912	1917	1912	19
458	20250107	120900	694428854	1911	1912	1912	1911	92
459	20250107	120800	694252951	1913	1913	1913	1912	12
460	20250107	120700	694230004	1912	1908	1912	1908	1760
461	20250107	120600	690870199	1903	1908	1908	1903	531
462	20250107	120500	689859671	1908	1908	1908	1908	0
463	20250107	120400	689859671	1908	1908	1908	1908	0
464	20250107	120300	689859671	1908	1908	1908	1908	8287
465	20250107	120200	674048075	1908	1905	1908	1905	1332
466	20250107	120100	671506703	1908	1908	1908	1908	161
467	20250107	120000	671199515	1908	1908	1908	1908	46
468	20250107	115900	671111747	1907	1902	1907	1902	55
469	20250107	115800	671006962	1904	1902	1904	1902	263
470	20250107	115700	670506734	1902	1902	1902	1902	0
471	20250107	115600	670506734	1902	1902	1902	1902	0
472	20250107	115500	670506734	1902	1902	1902	1902	3
473	20250107	115400	670501028	1902	1898	1902	1898	297
474	20250107	115300	669936259	1895	1889	1895	1889	1745
475	20250107	115200	666636982	1889	1883	1889	1883	1709
476	20250107	115100	663412539	1883	1883	1883	1883	3
477	20250107	115000	663406890	1883	1885	1885	1883	791
478	20250107	114900	661916275	1885	1885	1885	1885	1
479	20250107	114800	661914390	1888	1888	1888	1888	343
480	20250107	114700	661266806	1888	1888	1888	1888	57
481	20250107	114600	661159190	1889	1889	1889	1889	1
482	20250107	114500	661157301	1889	1889	1889	1889	20
483	20250107	114400	661119521	1890	1890	1890	1890	0
484	20250107	114300	661119521	1890	1890	1890	1890	0
485	20250107	114200	661119521	1890	1890	1890	1890	0
486	20250107	114100	661119521	1890	1885	1890	1885	102
487	20250107	114000	660927241	1885	1885	1885	1885	0
488	20250107	113900	660927241	1885	1886	1886	1885	100
489	20250107	113800	660738685	1886	1886	1886	1886	48
490	20250107	113700	660648157	1888	1892	1892	1888	1957
491	20250107	113600	656950119	1891	1890	1891	1890	10
492	20250107	113500	656931210	1889	1889	1889	1889	1
493	20250107	113400	656929321	1890	1890	1890	1890	8
494	20250107	113300	656914201	1889	1889	1889	1889	356
495	20250107	113200	656241717	1889	1889	1889	1889	4
496	20250107	113100	656234161	1889	1889	1889	1889	0
497	20250107	113000	656234161	1889	1889	1889	1889	0
498	20250107	112900	656234161	1889	1887	1889	1887	380
499	20250107	112800	655516675	1887	1887	1887	1887	7
500	20250107	112700	655503466	1887	1887	1887	1887	91
501	20250107	112600	655331749	1888	1888	1888	1888	1
502	20250107	112500	655329861	1887	1887	1887	1887	0
503	20250107	112400	655329861	1887	1885	1887	1885	18
504	20250107	112300	655295913	1883	1883	1883	1883	0
505	20250107	112200	655295913	1883	1883	1883	1883	12
506	20250107	112100	655273317	1883	1883	1883	1883	0
507	20250107	112000	655273317	1883	1883	1883	1883	0
508	20250107	111900	655273317	1883	1882	1883	1882	30
509	20250107	111800	655216836	1880	1880	1880	1880	450
510	20250107	111700	654370836	1882	1882	1882	1882	321
511	20250107	111600	653766714	1880	1880	1880	1880	4
512	20250107	111500	653759194	1882	1880	1882	1880	1038
513	20250107	111400	651807750	1880	1880	1880	1880	53
514	20250107	111300	651708110	1872	1872	1872	1871	1518
515	20250107	111200	648866415	1872	1875	1875	1871	2701
516	20250107	111100	643807295	1874	1880	1880	1874	2086
517	20250107	111000	639890045	1880	1882	1882	1880	281
518	20250107	110900	639361213	1882	1879	1882	1879	634
519	20250107	110800	638169245	1879	1881	1881	1879	626
520	20250107	110700	636992876	1882	1883	1883	1882	205
521	20250107	110600	636606866	1876	1880	1880	1875	3780
522	20250107	110500	629506294	1880	1885	1885	1880	71
523	20250107	110400	629372809	1885	1889	1889	1878	3102
524	20250107	110300	623535722	1889	1894	1894	1889	1020
525	20250107	110200	621608666	1902	1891	1902	1888	3173
526	20250107	110100	615613216	1891	1898	1898	1890	2382
527	20250107	110000	611104477	1898	1903	1903	1898	1642
528	20250107	105900	607984264	1903	1905	1905	1903	207
529	20250107	105800	607590337	1903	1908	1908	1903	480
530	20250107	105700	606676243	1909	1909	1909	1909	0
531	20250107	105600	606676243	1909	1908	1909	1908	118
532	20250107	105500	606451039	1908	1908	1908	1908	1
533	20250107	105400	606449131	1908	1908	1908	1908	237
534	20250107	105300	605996935	1908	1909	1909	1908	73
535	20250107	105200	605857588	1910	1911	1911	1910	464
536	20250107	105100	604971283	1912	1912	1912	1912	33
537	20250107	105000	604908187	1912	1912	1912	1912	50
538	20250107	104900	604812587	1911	1910	1912	1910	2792
539	20250107	104800	599477277	1910	1913	1913	1910	463
540	20250107	104700	598592709	1913	1913	1913	1913	1073
541	20250107	104600	596540060	1913	1913	1913	1913	0
542	20250107	104500	596540060	1913	1913	1913	1913	11
543	20250107	104400	596519017	1913	1915	1915	1913	1249
544	20250107	104300	594129197	1915	1915	1915	1915	0
545	20250107	104200	594129197	1915	1916	1918	1915	937
546	20250107	104100	592334325	1918	1918	1918	1918	0
547	20250107	104000	592334325	1918	1918	1918	1918	0
548	20250107	103900	592334325	1918	1918	1918	1918	4
549	20250107	103800	592326653	1918	1918	1918	1918	28
550	20250107	103700	592272949	1918	1918	1918	1918	1367
551	20250107	103600	589651043	1918	1916	1918	1916	3
552	20250107	103500	589645293	1915	1913	1915	1913	353
553	20250107	103400	588970000	1913	1913	1913	1913	0
554	20250107	103300	588970000	1913	1913	1913	1913	0
555	20250107	103200	588970000	1913	1911	1913	1911	108
556	20250107	103100	588763539	1910	1911	1911	1910	167
557	20250107	103000	588444563	1910	1910	1910	1910	127
558	20250107	102900	588201993	1909	1909	1909	1909	1
559	20250107	102800	588200084	1915	1915	1915	1915	4
560	20250107	102700	588192424	1915	1912	1915	1912	840
561	20250107	102600	586583830	1915	1920	1920	1914	7061
562	20250107	102500	573060878	1920	1920	1920	1920	20
563	20250107	102400	573022478	1920	1918	1920	1918	54
564	20250107	102300	572918890	1918	1915	1920	1915	74
565	20250107	102200	572776920	1914	1914	1914	1914	0
566	20250107	102100	572776920	1914	1914	1914	1914	0
567	20250107	102000	572776920	1914	1914	1914	1914	0
568	20250107	101900	572776920	1914	1916	1916	1914	1517
569	20250107	101800	569871737	1927	1925	1927	1925	3279
570	20250107	101700	563559610	1915	1910	1922	1910	2629
571	20250107	101600	558519325	1910	1903	1910	1903	2555
572	20250107	101500	553653772	1896	1901	1901	1896	2470
573	20250107	101400	548970542	1896	1911	1911	1896	5699
574	20250107	101300	538116090	1911	1910	1911	1910	467
575	20250107	101200	537223820	1909	1909	1909	1909	44
576	20250107	101100	537139824	1907	1906	1907	1906	606
577	20250107	101000	535984680	1907	1907	1907	1907	7
578	20250107	100900	535971331	1906	1906	1909	1906	2639
579	20250107	100800	530941381	1906	1908	1908	1904	2070
580	20250107	100700	526996520	1909	1909	1909	1909	3
581	20250107	100600	526990793	1908	1911	1911	1908	2232
582	20250107	100500	522730355	1911	1908	1911	1908	1185
583	20250107	100400	520466927	1911	1911	1911	1911	2
584	20250107	100300	520463105	1910	1907	1910	1903	1229
585	20250107	100200	518118584	1906	1903	1909	1902	164
586	20250107	100100	517806541	1902	1903	1903	1901	244
587	20250107	100000	517342492	1901	1901	1901	1901	552
588	20250107	095900	516293140	1911	1900	1911	1900	1259
589	20250107	095800	513901012	1900	1888	1900	1888	858
590	20250107	095700	512273788	1888	1904	1904	1873	3707
591	20250107	095600	505254866	1904	1906	1906	1895	5995
592	20250107	095500	493850555	1911	1911	1911	1911	105
593	20250107	095400	493649900	1905	1905	1905	1904	1084
594	20250107	095300	491584888	1902	1911	1911	1902	10696
595	20250107	095200	471181093	1914	1914	1914	1912	3151
596	20250107	095100	465156297	1915	1915	1915	1915	75
597	20250107	095000	465012672	1915	1916	1916	1915	32
598	20250107	094900	464951372	1916	1914	1916	1912	1539
599	20250107	094800	462003299	1916	1922	1922	1915	7550
600	20250107	094700	447536066	1922	1927	1927	1922	536
601	20250107	094600	446504999	1927	1923	1927	1923	265
602	20250107	094500	445994820	1922	1922	1922	1919	3087
603	20250107	094400	440066999	1922	1925	1927	1922	1678
604	20250107	094300	436838942	1925	1931	1931	1924	3004
605	20250107	094200	431054407	1931	1930	1931	1929	5410
606	20250107	094100	420611926	1929	1928	1930	1928	762
607	20250107	094000	419141686	1920	1917	1923	1917	284
608	20250107	093900	418595797	1916	1914	1916	1913	1199
609	20250107	093800	416301097	1915	1918	1923	1914	4035
610	20250107	093700	408566554	1918	1930	1930	1918	7312
611	20250107	093600	394515918	1930	1933	1941	1917	18877
612	20250107	093500	357993364	1940	1927	1952	1926	23227
613	20250107	093400	312848672	1926	1916	1943	1916	6913
614	20250107	093300	299478428	1906	1921	1930	1906	8797
615	20250107	093200	282621717	1928	1909	1930	1909	20858
616	20250107	093100	242558351	1910	1905	1915	1905	999
617	20250107	093000	240647054	1907	1902	1907	1900	1768
618	20250107	092900	237282154	1902	1889	1902	1889	3511
619	20250107	092800	230614385	1886	1884	1886	1884	2185
620	20250107	092700	226493505	1883	1874	1883	1874	2210
621	20250107	092600	222345389	1874	1871	1874	1871	2302
622	20250107	092500	218035962	1871	1881	1881	1869	5199
623	20250107	092400	208285195	1881	1882	1882	1881	2932
624	20250107	092300	202769103	1882	1893	1893	1882	1831
625	20250107	092200	199311185	1892	1900	1900	1892	6403
626	20250107	092100	187169910	1901	1900	1902	1896	1330
627	20250107	092000	184642206	1902	1907	1907	1896	7575
628	20250107	091900	170231551	1908	1911	1911	1902	5681
629	20250107	091800	159396248	1911	1910	1912	1906	5961
630	20250107	091700	148015676	1910	1916	1919	1902	6509
631	20250107	091600	135586421	1919	1895	1919	1892	12470
632	20250107	091500	111862919	1893	1877	1893	1877	2177
633	20250107	091400	107751607	1880	1859	1880	1858	526
634	20250107	091300	106772069	1855	1887	1887	1855	3985
635	20250107	091200	99340312	1889	1871	1891	1871	1426
636	20250107	091100	96651899	1868	1846	1868	1846	2094
637	20250107	091000	92766592	1846	1844	1846	1844	502
638	20250107	090900	91839904	1840	1840	1841	1840	1445
639	20250107	090800	89179752	1841	1859	1859	1839	7294
640	20250107	090700	75752068	1841	1845	1846	1840	1595
641	20250107	090600	72812901	1845	1851	1851	1845	3656
642	20250107	090500	66060939	1848	1855	1889	1840	1392
643	20250107	090400	63456007	1852	1842	1855	1838	4476
644	20250107	090300	55202169	1860	1842	1860	1839	7061
645	20250107	090200	42182808	1840	1842	1842	1840	1933
646	20250107	090100	38624062	1845	1862	1862	1840	11999
647	20250107	090000	16464028	1862	1890	1890	1862	8392