KissMeData/131400/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202300	521179661	1932	1932	1932	1932	7070
3	20250108	202200	521179661	1932	1932	1932	1932	0
4	20250108	202100	521179661	1932	1932	1932	1932	0
5	20250108	202000	521179661	1932	1932	1932	1932	0
6	20250108	201900	521179661	1932	1932	1932	1932	0
7	20250108	201800	521179661	1932	1932	1932	1932	0
8	20250108	201700	521179661	1932	1932	1932	1932	0
9	20250108	201600	521179661	1932	1932	1932	1932	0
10	20250108	201500	521179661	1932	1932	1932	1932	0
11	20250108	201400	521179661	1932	1932	1932	1932	0
12	20250108	201300	521179661	1932	1932	1932	1932	0
13	20250108	201200	521179661	1932	1932	1932	1932	0
14	20250108	201100	521179661	1932	1932	1932	1932	0
15	20250108	201000	521179661	1932	1932	1932	1932	0
16	20250108	200900	521179661	1932	1932	1932	1932	0
17	20250108	200800	521179661	1932	1932	1932	1932	0
18	20250108	200700	521179661	1932	1932	1932	1932	0
19	20250108	200600	521179661	1932	1932	1932	1932	0
20	20250108	200500	521179661	1932	1932	1932	1932	0
21	20250108	200400	521179661	1932	1932	1932	1932	0
22	20250108	200300	521179661	1932	1932	1932	1932	0
23	20250108	200200	521179661	1932	1932	1932	1932	0
24	20250108	200100	521179661	1932	1932	1932	1932	0
25	20250108	200000	521179661	1932	1932	1932	1932	0
26	20250108	195900	521179661	1932	1932	1932	1932	0
27	20250108	195800	521179661	1932	1932	1932	1932	0
28	20250108	195700	521179661	1932	1932	1932	1932	0
29	20250108	195600	521179661	1932	1932	1932	1932	0
30	20250108	195500	521179661	1932	1932	1932	1932	0
31	20250108	195400	521179661	1932	1932	1932	1932	0
32	20250108	195300	521179661	1932	1932	1932	1932	7070
33	20250108	195200	521179661	1932	1932	1932	1932	0
34	20250108	195100	521179661	1932	1932	1932	1932	0
35	20250108	195000	521179661	1932	1932	1932	1932	0
36	20250108	194900	521179661	1932	1932	1932	1932	0
37	20250108	194800	521179661	1932	1932	1932	1932	0
38	20250108	194700	521179661	1932	1932	1932	1932	0
39	20250108	194600	521179661	1932	1932	1932	1932	0
40	20250108	194500	521179661	1932	1932	1932	1932	0
41	20250108	194400	521179661	1932	1932	1932	1932	0
42	20250108	194300	521179661	1932	1932	1932	1932	0
43	20250108	194200	521179661	1932	1932	1932	1932	0
44	20250108	194100	521179661	1932	1932	1932	1932	0
45	20250108	194000	521179661	1932	1932	1932	1932	0
46	20250108	193900	521179661	1932	1932	1932	1932	0
47	20250108	193800	521179661	1932	1932	1932	1932	0
48	20250108	193700	521179661	1932	1932	1932	1932	0
49	20250108	193600	521179661	1932	1932	1932	1932	0
50	20250108	193500	521179661	1932	1932	1932	1932	0
51	20250108	193400	521179661	1932	1932	1932	1932	0
52	20250108	193300	521179661	1932	1932	1932	1932	0
53	20250108	193200	521179661	1932	1932	1932	1932	0
54	20250108	193100	521179661	1932	1932	1932	1932	0
55	20250108	193000	521179661	1932	1932	1932	1932	0
56	20250108	192900	521179661	1932	1932	1932	1932	0
57	20250108	192800	521179661	1932	1932	1932	1932	0
58	20250108	192700	521179661	1932	1932	1932	1932	0
59	20250108	192600	521179661	1932	1932	1932	1932	0
60	20250108	192500	521179661	1932	1932	1932	1932	0
61	20250108	192400	521179661	1932	1932	1932	1932	0
62	20250108	192300	521179661	1932	1932	1932	1932	7070
63	20250108	192200	521179661	1932	1932	1932	1932	0
64	20250108	192100	521179661	1932	1932	1932	1932	0
65	20250108	192000	521179661	1932	1932	1932	1932	0
66	20250108	191900	521179661	1932	1932	1932	1932	0
67	20250108	191800	521179661	1932	1932	1932	1932	0
68	20250108	191700	521179661	1932	1932	1932	1932	0
69	20250108	191600	521179661	1932	1932	1932	1932	0
70	20250108	191500	521179661	1932	1932	1932	1932	0
71	20250108	191400	521179661	1932	1932	1932	1932	0
72	20250108	191300	521179661	1932	1932	1932	1932	0
73	20250108	191200	521179661	1932	1932	1932	1932	0
74	20250108	191100	521179661	1932	1932	1932	1932	0
75	20250108	191000	521179661	1932	1932	1932	1932	0
76	20250108	190900	521179661	1932	1932	1932	1932	0
77	20250108	190800	521179661	1932	1932	1932	1932	0
78	20250108	190700	521179661	1932	1932	1932	1932	0
79	20250108	190600	521179661	1932	1932	1932	1932	0
80	20250108	190500	521179661	1932	1932	1932	1932	0
81	20250108	190400	521179661	1932	1932	1932	1932	0
82	20250108	190300	521179661	1932	1932	1932	1932	0
83	20250108	190200	521179661	1932	1932	1932	1932	0
84	20250108	190100	521179661	1932	1932	1932	1932	0
85	20250108	190000	521179661	1932	1932	1932	1932	0
86	20250108	185900	521179661	1932	1932	1932	1932	0
87	20250108	185800	521179661	1932	1932	1932	1932	0
88	20250108	185700	521179661	1932	1932	1932	1932	0
89	20250108	185600	521179661	1932	1932	1932	1932	0
90	20250108	185500	521179661	1932	1932	1932	1932	0
91	20250108	185400	521179661	1932	1932	1932	1932	0
92	20250108	185300	521179661	1932	1932	1932	1932	7070
93	20250108	185200	521179661	1932	1932	1932	1932	0
94	20250108	185100	521179661	1932	1932	1932	1932	0
95	20250108	185000	521179661	1932	1932	1932	1932	0
96	20250108	184900	521179661	1932	1932	1932	1932	0
97	20250108	184800	521179661	1932	1932	1932	1932	0
98	20250108	184700	521179661	1932	1932	1932	1932	0
99	20250108	184600	521179661	1932	1932	1932	1932	0
100	20250108	184500	521179661	1932	1932	1932	1932	0
101	20250108	184400	521179661	1932	1932	1932	1932	0
102	20250108	184300	521179661	1932	1932	1932	1932	0
103	20250108	184200	521179661	1932	1932	1932	1932	0
104	20250108	184100	521179661	1932	1932	1932	1932	0
105	20250108	184000	521179661	1932	1932	1932	1932	0
106	20250108	183900	521179661	1932	1932	1932	1932	0
107	20250108	183800	521179661	1932	1932	1932	1932	0
108	20250108	183700	521179661	1932	1932	1932	1932	0
109	20250108	183600	521179661	1932	1932	1932	1932	0
110	20250108	183500	521179661	1932	1932	1932	1932	0
111	20250108	183400	521179661	1932	1932	1932	1932	0
112	20250108	183300	521179661	1932	1932	1932	1932	0
113	20250108	183200	521179661	1932	1932	1932	1932	0
114	20250108	183100	521179661	1932	1932	1932	1932	0
115	20250108	183000	521179661	1932	1932	1932	1932	0
116	20250108	182900	521179661	1932	1932	1932	1932	0
117	20250108	182800	521179661	1932	1932	1932	1932	0
118	20250108	182700	521179661	1932	1932	1932	1932	0
119	20250108	182600	521179661	1932	1932	1932	1932	0
120	20250108	182500	521179661	1932	1932	1932	1932	0
121	20250108	182400	521179661	1932	1932	1932	1932	0
122	20250108	182300	521179661	1932	1932	1932	1932	7070
123	20250108	182200	521179661	1932	1932	1932	1932	0
124	20250108	182100	521179661	1932	1932	1932	1932	0
125	20250108	182000	521179661	1932	1932	1932	1932	0
126	20250108	181900	521179661	1932	1932	1932	1932	0
127	20250108	181800	521179661	1932	1932	1932	1932	0
128	20250108	181700	521179661	1932	1932	1932	1932	0
129	20250108	181600	521179661	1932	1932	1932	1932	0
130	20250108	181500	521179661	1932	1932	1932	1932	0
131	20250108	181400	521179661	1932	1932	1932	1932	0
132	20250108	181300	521179661	1932	1932	1932	1932	0
133	20250108	181200	521179661	1932	1932	1932	1932	0
134	20250108	181100	521179661	1932	1932	1932	1932	0
135	20250108	181000	521179661	1932	1932	1932	1932	0
136	20250108	180900	521179661	1932	1932	1932	1932	0
137	20250108	180800	521179661	1932	1932	1932	1932	0
138	20250108	180700	521179661	1932	1932	1932	1932	0
139	20250108	180600	521179661	1932	1932	1932	1932	0
140	20250108	180500	521179661	1932	1932	1932	1932	0
141	20250108	180400	521179661	1932	1932	1932	1932	0
142	20250108	180300	521179661	1932	1932	1932	1932	0
143	20250108	180200	521179661	1932	1932	1932	1932	0
144	20250108	180100	521179661	1932	1932	1932	1932	0
145	20250108	180000	521179661	1932	1932	1932	1932	0
146	20250108	175900	521179661	1932	1932	1932	1932	0
147	20250108	175800	521179661	1932	1932	1932	1932	0
148	20250108	175700	521179661	1932	1932	1932	1932	0
149	20250108	175600	521179661	1932	1932	1932	1932	0
150	20250108	175500	521179661	1932	1932	1932	1932	0
151	20250108	175400	521179661	1932	1932	1932	1932	0
152	20250108	175300	521179661	1932	1932	1932	1932	7070
153	20250108	175200	521179661	1932	1932	1932	1932	0
154	20250108	175100	521179661	1932	1932	1932	1932	0
155	20250108	175000	521179661	1932	1932	1932	1932	0
156	20250108	174900	521179661	1932	1932	1932	1932	0
157	20250108	174800	521179661	1932	1932	1932	1932	0
158	20250108	174700	521179661	1932	1932	1932	1932	0
159	20250108	174600	521179661	1932	1932	1932	1932	0
160	20250108	174500	521179661	1932	1932	1932	1932	0
161	20250108	174400	521179661	1932	1932	1932	1932	0
162	20250108	174300	521179661	1932	1932	1932	1932	0
163	20250108	174200	521179661	1932	1932	1932	1932	0
164	20250108	174100	521179661	1932	1932	1932	1932	0
165	20250108	174000	521179661	1932	1932	1932	1932	0
166	20250108	173900	521179661	1932	1932	1932	1932	0
167	20250108	173800	521179661	1932	1932	1932	1932	0
168	20250108	173700	521179661	1932	1932	1932	1932	0
169	20250108	173600	521179661	1932	1932	1932	1932	0
170	20250108	173500	521179661	1932	1932	1932	1932	0
171	20250108	173400	521179661	1932	1932	1932	1932	0
172	20250108	173300	521179661	1932	1932	1932	1932	0
173	20250108	173200	521179661	1932	1932	1932	1932	0
174	20250108	173100	521179661	1932	1932	1932	1932	0
175	20250108	173000	521179661	1932	1932	1932	1932	0
176	20250108	172900	521179661	1932	1932	1932	1932	0
177	20250108	172800	521179661	1932	1932	1932	1932	0
178	20250108	172700	521179661	1932	1932	1932	1932	0
179	20250108	172600	521179661	1932	1932	1932	1932	0
180	20250108	172500	521179661	1932	1932	1932	1932	0
181	20250108	172400	521179661	1932	1932	1932	1932	0
182	20250108	172300	521179661	1932	1932	1932	1932	7070
183	20250108	172200	521179661	1932	1932	1932	1932	0
184	20250108	172100	521179661	1932	1932	1932	1932	0
185	20250108	172000	521179661	1932	1932	1932	1932	0
186	20250108	171900	521179661	1932	1932	1932	1932	0
187	20250108	171800	521179661	1932	1932	1932	1932	0
188	20250108	171700	521179661	1932	1932	1932	1932	0
189	20250108	171600	521179661	1932	1932	1932	1932	0
190	20250108	171500	521179661	1932	1932	1932	1932	0
191	20250108	171400	521179661	1932	1932	1932	1932	0
192	20250108	171300	521179661	1932	1932	1932	1932	0
193	20250108	171200	521179661	1932	1932	1932	1932	0
194	20250108	171100	521179661	1932	1932	1932	1932	0
195	20250108	171000	521179661	1932	1932	1932	1932	0
196	20250108	170900	521179661	1932	1932	1932	1932	0
197	20250108	170800	521179661	1932	1932	1932	1932	0
198	20250108	170700	521179661	1932	1932	1932	1932	0
199	20250108	170600	521179661	1932	1932	1932	1932	0
200	20250108	170500	521179661	1932	1932	1932	1932	0
201	20250108	170400	521179661	1932	1932	1932	1932	0
202	20250108	170300	521179661	1932	1932	1932	1932	0
203	20250108	170200	521179661	1932	1932	1932	1932	0
204	20250108	170100	521179661	1932	1932	1932	1932	0
205	20250108	170000	521179661	1932	1932	1932	1932	0
206	20250108	165900	521179661	1932	1932	1932	1932	0
207	20250108	165800	521179661	1932	1932	1932	1932	0
208	20250108	165700	521179661	1932	1932	1932	1932	0
209	20250108	165600	521179661	1932	1932	1932	1932	0
210	20250108	165500	521179661	1932	1932	1932	1932	0
211	20250108	165400	521179661	1932	1932	1932	1932	0
212	20250108	165300	521179661	1932	1932	1932	1932	7070
213	20250108	165200	521179661	1932	1932	1932	1932	0
214	20250108	165100	521179661	1932	1932	1932	1932	0
215	20250108	165000	521179661	1932	1932	1932	1932	0
216	20250108	164900	521179661	1932	1932	1932	1932	0
217	20250108	164800	521179661	1932	1932	1932	1932	0
218	20250108	164700	521179661	1932	1932	1932	1932	0
219	20250108	164600	521179661	1932	1932	1932	1932	0
220	20250108	164500	521179661	1932	1932	1932	1932	0
221	20250108	164400	521179661	1932	1932	1932	1932	0
222	20250108	164300	521179661	1932	1932	1932	1932	0
223	20250108	164200	521179661	1932	1932	1932	1932	0
224	20250108	164100	521179661	1932	1932	1932	1932	0
225	20250108	164000	521179661	1932	1932	1932	1932	0
226	20250108	163900	521179661	1932	1932	1932	1932	0
227	20250108	163800	521179661	1932	1932	1932	1932	0
228	20250108	163700	521179661	1932	1932	1932	1932	0
229	20250108	163600	521179661	1932	1932	1932	1932	0
230	20250108	163500	521179661	1932	1932	1932	1932	0
231	20250108	163400	521179661	1932	1932	1932	1932	0
232	20250108	163300	521179661	1932	1932	1932	1932	0
233	20250108	163200	521179661	1932	1932	1932	1932	0
234	20250108	163100	521179661	1932	1932	1932	1932	0
235	20250108	163000	521179661	1932	1932	1932	1932	0
236	20250108	162900	521179661	1932	1932	1932	1932	0
237	20250108	162800	521179661	1932	1932	1932	1932	0
238	20250108	162700	521179661	1932	1932	1932	1932	0
239	20250108	162600	521179661	1932	1932	1932	1932	0
240	20250108	162500	521179661	1932	1932	1932	1932	0
241	20250108	162400	521179661	1932	1932	1932	1932	0
242	20250108	162300	521179661	1932	1932	1932	1932	7070
243	20250108	162200	521179661	1932	1932	1932	1932	0
244	20250108	162100	521179661	1932	1932	1932	1932	0
245	20250108	162000	521179661	1932	1932	1932	1932	0
246	20250108	161900	521179661	1932	1932	1932	1932	0
247	20250108	161800	521179661	1932	1932	1932	1932	0
248	20250108	161700	521179661	1932	1932	1932	1932	0
249	20250108	161600	521179661	1932	1932	1932	1932	0
250	20250108	161500	521179661	1932	1932	1932	1932	0
251	20250108	161400	521179661	1932	1932	1932	1932	0
252	20250108	161300	521179661	1932	1932	1932	1932	0
253	20250108	161200	521179661	1932	1932	1932	1932	0
254	20250108	161100	521179661	1932	1932	1932	1932	0
255	20250108	161000	521179661	1932	1932	1932	1932	0
256	20250108	160900	521179661	1932	1932	1932	1932	0
257	20250108	160800	521179661	1932	1932	1932	1932	0
258	20250108	160700	521179661	1932	1932	1932	1932	0
259	20250108	160600	521179661	1932	1932	1932	1932	0
260	20250108	160500	521179661	1932	1932	1932	1932	0
261	20250108	160400	521179661	1932	1932	1932	1932	0
262	20250108	160300	521179661	1932	1932	1932	1932	0
263	20250108	160200	521179661	1932	1932	1932	1932	0
264	20250108	160100	521179661	1932	1932	1932	1932	0
265	20250108	160000	521179661	1932	1932	1932	1932	0
266	20250108	155900	521179661	1932	1932	1932	1932	0
267	20250108	155800	521179661	1932	1932	1932	1932	0
268	20250108	155700	521179661	1932	1932	1932	1932	0
269	20250108	155600	521179661	1932	1932	1932	1932	0
270	20250108	155500	521179661	1932	1932	1932	1932	0
271	20250108	155400	521179661	1932	1932	1932	1932	0
272	20250108	155300	521179661	1932	1932	1932	1932	7070
273	20250108	155200	521179661	1932	1932	1932	1932	0
274	20250108	155100	521179661	1932	1932	1932	1932	0
275	20250108	155000	521179661	1932	1932	1932	1932	0
276	20250108	154900	521179661	1932	1932	1932	1932	0
277	20250108	154800	521179661	1932	1932	1932	1932	0
278	20250108	154700	521179661	1932	1932	1932	1932	0
279	20250108	154600	521179661	1932	1932	1932	1932	0
280	20250108	154500	521179661	1932	1932	1932	1932	0
281	20250108	154400	521179661	1932	1932	1932	1932	0
282	20250108	154300	521179661	1932	1932	1932	1932	0
283	20250108	154200	521179661	1932	1932	1932	1932	0
284	20250108	154100	521179661	1932	1932	1932	1932	0
285	20250108	154000	521179661	1932	1932	1932	1932	0
286	20250108	153900	521179661	1932	1932	1932	1932	0
287	20250108	153800	521179661	1932	1932	1932	1932	0
288	20250108	153700	521179661	1932	1932	1932	1932	0
289	20250108	153600	521179661	1932	1932	1932	1932	0
290	20250108	153500	521179661	1932	1932	1932	1932	0
291	20250108	153400	521179661	1932	1932	1932	1932	0
292	20250108	153300	521179661	1932	1932	1932	1932	0
293	20250108	153200	521179661	1932	1932	1932	1932	0
294	20250108	153100	521179661	1932	1932	1932	1932	0
295	20250108	153000	521179661	1932	1932	1932	1932	7070
296	20250108	152900	507520421	1934	1934	1934	1934	0
297	20250108	152800	507520421	1934	1934	1934	1934	0
298	20250108	152700	507520421	1934	1934	1934	1934	0
299	20250108	152600	507520421	1934	1934	1934	1934	0
300	20250108	152500	507520421	1934	1934	1934	1934	0
301	20250108	152400	507520421	1934	1934	1934	1934	0
302	20250108	152300	507520421	1934	1934	1934	1934	0
303	20250108	152200	507520421	1934	1934	1934	1934	0
304	20250108	152100	507520421	1934	1934	1934	1934	0
305	20250108	152000	507520421	1934	1934	1934	1934	0
306	20250108	151900	507520421	1934	1934	1934	1934	32
307	20250108	151800	507458533	1934	1936	1936	1934	256
308	20250108	151700	506963299	1936	1936	1936	1936	40
309	20250108	151600	506885859	1934	1934	1934	1934	0
310	20250108	151500	506885859	1934	1937	1937	1934	481
311	20250108	151400	505955488	1937	1937	1937	1936	1692
312	20250108	151300	502678124	1937	1937	1937	1935	737
313	20250108	151200	501250557	1937	1936	1937	1935	15
314	20250108	151100	501221507	1935	1930	1935	1930	1863
315	20250108	151000	497619102	1931	1931	1931	1931	2004
316	20250108	150900	493749378	1930	1930	1930	1930	13
317	20250108	150800	493724288	1930	1930	1930	1930	35
318	20250108	150700	493656738	1935	1935	1935	1935	0
319	20250108	150600	493656738	1935	1930	1935	1930	63
320	20250108	150500	493535133	1930	1930	1935	1930	45
321	20250108	150400	493448143	1930	1935	1935	1930	5135
322	20250108	150300	483536591	1936	1936	1936	1936	0
323	20250108	150200	483536591	1936	1936	1936	1936	15
324	20250108	150100	483507551	1935	1935	1935	1935	221
325	20250108	150000	483079916	1936	1936	1936	1936	0
326	20250108	145900	483079916	1936	1937	1937	1936	271
327	20250108	145800	482555105	1936	1931	1936	1931	555
328	20250108	145700	481480745	1935	1935	1935	1935	0
329	20250108	145600	481480745	1935	1935	1935	1935	1
330	20250108	145500	481478810	1935	1935	1935	1935	0
331	20250108	145400	481478810	1935	1935	1935	1935	10
332	20250108	145300	481459460	1935	1935	1935	1935	5
333	20250108	145200	481449785	1935	1930	1935	1930	1222
334	20250108	145100	479089728	1930	1930	1930	1930	200
335	20250108	145000	478703728	1930	1930	1930	1930	474
336	20250108	144900	477788908	1930	1930	1930	1930	4
337	20250108	144800	477781188	1930	1930	1930	1930	3
338	20250108	144700	477775398	1934	1933	1934	1933	50
339	20250108	144600	477678718	1934	1934	1934	1934	10
340	20250108	144500	477659378	1934	1933	1934	1933	8
341	20250108	144400	477643913	1933	1932	1933	1932	45
342	20250108	144300	477556947	1930	1930	1930	1930	0
343	20250108	144200	477556947	1930	1930	1930	1930	4368
344	20250108	144100	469126707	1931	1932	1932	1931	52
345	20250108	144000	469026294	1932	1933	1933	1932	1023
346	20250108	143900	467049838	1933	1933	1933	1933	474
347	20250108	143800	466133596	1933	1930	1933	1930	11
348	20250108	143700	466112363	1933	1933	1933	1933	1
349	20250108	143600	466110430	1930	1930	1930	1930	1000
350	20250108	143500	464180430	1930	1930	1930	1930	0
351	20250108	143400	464180430	1930	1934	1934	1930	103
352	20250108	143300	463981636	1930	1930	1930	1930	0
353	20250108	143200	463981636	1930	1933	1933	1930	2092
354	20250108	143100	459944016	1935	1935	1935	1935	0
355	20250108	143000	459944016	1935	1935	1935	1935	0
356	20250108	142900	459944016	1935	1935	1935	1935	1
357	20250108	142800	459942081	1935	1935	1935	1935	0
358	20250108	142700	459942081	1935	1935	1935	1935	0
359	20250108	142600	459942081	1935	1935	1935	1935	3
360	20250108	142500	459936276	1935	1935	1935	1935	1000
361	20250108	142400	458001276	1935	1935	1935	1935	1097
362	20250108	142300	455878581	1935	1935	1935	1935	0
363	20250108	142200	455878581	1935	1935	1935	1935	8
364	20250108	142100	455863101	1936	1936	1936	1936	0
365	20250108	142000	455863101	1936	1936	1936	1936	0
366	20250108	141900	455863101	1936	1936	1936	1936	20
367	20250108	141800	455824381	1937	1937	1937	1937	0
368	20250108	141700	455824381	1937	1937	1937	1937	0
369	20250108	141600	455824381	1937	1937	1937	1937	0
370	20250108	141500	455824381	1937	1937	1937	1937	86
371	20250108	141400	455657799	1937	1937	1937	1937	13
372	20250108	141300	455632618	1937	1937	1937	1937	0
373	20250108	141200	455632618	1937	1937	1937	1937	76
374	20250108	141100	455485406	1937	1937	1937	1937	0
375	20250108	141000	455485406	1937	1937	1937	1937	0
376	20250108	140900	455485406	1937	1932	1937	1932	3271
377	20250108	140800	449158253	1920	1927	1927	1920	500
378	20250108	140700	448197102	1934	1934	1934	1934	0
379	20250108	140600	448197102	1934	1928	1934	1927	1579
380	20250108	140500	445153254	1934	1934	1934	1934	0
381	20250108	140400	445153254	1934	1934	1934	1934	4
382	20250108	140300	445145518	1935	1928	1935	1928	301
383	20250108	140200	444565183	1935	1929	1935	1929	501
384	20250108	140100	443598748	1929	1929	1929	1929	2316
385	20250108	140000	439131184	1935	1935	1935	1935	500
386	20250108	135900	438163684	1935	1934	1935	1934	76
387	20250108	135800	438016690	1929	1934	1934	1929	220
388	20250108	135700	437592210	1934	1934	1934	1934	0
389	20250108	135600	437592210	1934	1934	1934	1934	1
390	20250108	135500	437590276	1930	1934	1934	1930	502
391	20250108	135400	436621408	1934	1934	1934	1934	0
392	20250108	135300	436621408	1934	1934	1934	1934	0
393	20250108	135200	436621408	1934	1934	1934	1934	0
394	20250108	135100	436621408	1934	1934	1934	1934	60
395	20250108	135000	436505368	1934	1934	1934	1934	1
396	20250108	134900	436503434	1928	1933	1934	1928	58
397	20250108	134800	436391334	1930	1930	1930	1930	0
398	20250108	134700	436391334	1930	1930	1930	1930	491
399	20250108	134600	435443704	1932	1933	1933	1932	50
400	20250108	134500	435347088	1934	1934	1934	1934	0
401	20250108	134400	435347088	1934	1934	1934	1934	0
402	20250108	134300	435347088	1934	1934	1934	1934	88
403	20250108	134200	435176896	1935	1935	1935	1935	87
404	20250108	134100	435008551	1936	1936	1936	1936	120
405	20250108	134000	434776231	1936	1935	1936	1935	33
406	20250108	133900	434712348	1935	1935	1935	1935	0
407	20250108	133800	434712348	1935	1935	1935	1935	0
408	20250108	133700	434712348	1935	1935	1935	1935	289
409	20250108	133600	434153133	1934	1935	1935	1934	2591
410	20250108	133500	429139560	1937	1937	1937	1937	563
411	20250108	133400	428049029	1937	1937	1937	1937	1
412	20250108	133300	428047092	1935	1935	1935	1935	0
413	20250108	133200	428047092	1935	1935	1935	1935	0
414	20250108	133100	428047092	1935	1932	1935	1932	25
415	20250108	133000	427998783	1932	1932	1932	1932	0
416	20250108	132900	427998783	1932	1932	1932	1932	0
417	20250108	132800	427998783	1932	1933	1933	1932	1547
418	20250108	132700	425009688	1935	1935	1935	1935	0
419	20250108	132600	425009688	1935	1936	1936	1935	484
420	20250108	132500	424073013	1936	1937	1937	1936	2891
421	20250108	132400	418475795	1937	1937	1937	1937	120
422	20250108	132300	418243355	1939	1939	1939	1939	1094
423	20250108	132200	416122089	1939	1939	1939	1939	0
424	20250108	132100	416122089	1939	1939	1939	1939	4
425	20250108	132000	416114333	1939	1939	1939	1939	200
426	20250108	131900	415726533	1940	1940	1940	1940	0
427	20250108	131800	415726533	1940	1940	1940	1940	110
428	20250108	131700	415513133	1940	1937	1940	1937	591
429	20250108	131600	414366669	1936	1936	1936	1936	0
430	20250108	131500	414366669	1936	1936	1936	1936	0
431	20250108	131400	414366669	1936	1936	1936	1936	0
432	20250108	131300	414366669	1936	1936	1936	1936	3
433	20250108	131200	414360861	1936	1936	1936	1936	0
434	20250108	131100	414360861	1936	1936	1936	1936	0
435	20250108	131000	414360861	1936	1936	1936	1936	0
436	20250108	130900	414360861	1936	1936	1936	1936	67
437	20250108	130800	414231149	1939	1939	1939	1939	485
438	20250108	130700	413290734	1940	1940	1940	1940	0
439	20250108	130600	413290734	1940	1937	1940	1937	946
440	20250108	130500	411456908	1936	1936	1936	1936	0
441	20250108	130400	411456908	1936	1936	1936	1936	0
442	20250108	130300	411456908	1936	1936	1936	1936	0
443	20250108	130200	411456908	1936	1936	1936	1936	149
444	20250108	130100	411168444	1936	1936	1936	1936	50
445	20250108	130000	411071644	1936	1936	1936	1936	0
446	20250108	125900	411071644	1936	1937	1937	1936	5
447	20250108	125800	411061960	1937	1937	1937	1937	0
448	20250108	125700	411061960	1937	1937	1937	1937	0
449	20250108	125600	411061960	1937	1937	1937	1937	3
450	20250108	125500	411056149	1935	1935	1935	1935	11
451	20250108	125400	411034864	1937	1937	1937	1937	0
452	20250108	125300	411034864	1937	1937	1937	1937	5
453	20250108	125200	411025179	1937	1937	1937	1937	5
454	20250108	125100	411015494	1937	1937	1937	1937	15
455	20250108	125000	410986439	1935	1935	1935	1935	338
456	20250108	124900	410332409	1935	1935	1935	1935	0
457	20250108	124800	410332409	1935	1935	1935	1935	0
458	20250108	124700	410332409	1935	1935	1935	1935	0
459	20250108	124600	410332409	1935	1935	1935	1930	168
460	20250108	124500	410008089	1935	1935	1935	1935	4
461	20250108	124400	410000349	1935	1935	1935	1935	400
462	20250108	124300	409226349	1935	1938	1938	1935	2
463	20250108	124200	409222476	1935	1930	1935	1930	1048
464	20250108	124100	407197596	1929	1929	1929	1929	216
465	20250108	124000	406780932	1929	1929	1929	1929	0
466	20250108	123900	406780932	1929	1929	1929	1929	1
467	20250108	123800	406779003	1935	1935	1935	1935	1
468	20250108	123700	406777068	1929	1929	1929	1929	41
469	20250108	123600	406697979	1929	1935	1935	1929	42
470	20250108	123500	406616955	1916	1916	1916	1916	0
471	20250108	123400	406616955	1916	1933	1933	1916	4000
472	20250108	123300	398924255	1935	1934	1935	1934	314
473	20250108	123200	398316978	1935	1935	1935	1935	10
474	20250108	123100	398297628	1935	1935	1935	1935	56
475	20250108	123000	398189268	1935	1935	1935	1935	16
476	20250108	122900	398158308	1934	1935	1935	1934	113
477	20250108	122800	397939655	1935	1937	1937	1935	1133
478	20250108	122700	395745302	1938	1938	1938	1938	0
479	20250108	122600	395745302	1938	1938	1938	1938	27
480	20250108	122500	395692976	1938	1935	1938	1935	373
481	20250108	122400	394971218	1935	1935	1935	1935	540
482	20250108	122300	393926318	1939	1939	1939	1939	0
483	20250108	122200	393926318	1939	1939	1939	1939	0
484	20250108	122100	393926318	1939	1939	1939	1939	0
485	20250108	122000	393926318	1939	1939	1939	1939	0
486	20250108	121900	393926318	1939	1939	1939	1939	0
487	20250108	121800	393926318	1939	1939	1939	1939	0
488	20250108	121700	393926318	1939	1939	1939	1939	0
489	20250108	121600	393926318	1939	1939	1939	1939	0
490	20250108	121500	393926318	1939	1939	1939	1939	0
491	20250108	121400	393926318	1939	1939	1939	1939	1
492	20250108	121300	393924379	1934	1934	1934	1934	608
493	20250108	121200	392748507	1939	1939	1939	1939	0
494	20250108	121100	392748507	1939	1939	1939	1939	0
495	20250108	121000	392748507	1939	1939	1939	1939	22
496	20250108	120900	392705849	1939	1939	1939	1939	1
497	20250108	120800	392703910	1934	1934	1934	1934	3
498	20250108	120700	392698108	1939	1939	1939	1939	1
499	20250108	120600	392696169	1934	1934	1934	1934	50
500	20250108	120500	392599469	1939	1939	1939	1939	0
501	20250108	120400	392599469	1939	1940	1940	1939	2
502	20250108	120300	392595590	1940	1940	1940	1940	793
503	20250108	120200	391057170	1940	1940	1940	1940	159
504	20250108	120100	390748710	1940	1940	1940	1940	2
505	20250108	120000	390744830	1940	1940	1940	1940	0
506	20250108	115900	390744830	1940	1940	1940	1940	0
507	20250108	115800	390744830	1940	1940	1940	1940	100
508	20250108	115700	390550830	1940	1939	1940	1939	412
509	20250108	115600	389751554	1939	1939	1939	1939	1
510	20250108	115500	389749615	1933	1933	1933	1933	1
511	20250108	115400	389747682	1940	1940	1940	1940	1
512	20250108	115300	389745742	1933	1938	1940	1933	647
513	20250108	115200	388491798	1940	1938	1940	1938	417
514	20250108	115100	387683620	1940	1940	1940	1940	2
515	20250108	115000	387679740	1940	1938	1940	1938	1005
516	20250108	114900	385730050	1938	1935	1940	1935	4883
517	20250108	114800	376266329	1933	1933	1933	1933	193
518	20250108	114700	375893260	1933	1933	1933	1933	0
519	20250108	114600	375893260	1933	1932	1933	1932	674
520	20250108	114500	374590420	1932	1921	1932	1921	143
521	20250108	114400	374315398	1927	1934	1934	1927	406
522	20250108	114300	373532698	1930	1930	1930	1930	7
523	20250108	114200	373519188	1934	1934	1934	1934	0
524	20250108	114100	373519188	1934	1934	1934	1934	482
525	20250108	114000	372587000	1934	1934	1934	1934	70
526	20250108	113900	372451620	1934	1933	1934	1932	1799
527	20250108	113800	368975930	1933	1932	1933	1932	42
528	20250108	113700	368894760	1936	1936	1936	1936	5
529	20250108	113600	368885080	1936	1936	1936	1936	1
530	20250108	113500	368883144	1936	1936	1936	1936	4
531	20250108	113400	368875400	1936	1936	1936	1936	100
532	20250108	113300	368681800	1937	1937	1937	1937	0
533	20250108	113200	368681800	1937	1937	1937	1937	0
534	20250108	113100	368681800	1937	1937	1937	1937	0
535	20250108	113000	368681800	1937	1937	1937	1937	0
536	20250108	112900	368681800	1937	1937	1937	1937	50
537	20250108	112800	368584950	1937	1937	1937	1937	60
538	20250108	112700	368468730	1937	1937	1937	1937	10
539	20250108	112600	368449360	1937	1937	1937	1937	100
540	20250108	112500	368255660	1900	1934	1934	1900	20000
541	20250108	112400	329999125	1938	1935	1938	1933	1524
542	20250108	112300	327053138	1937	1937	1937	1937	111
543	20250108	112200	326838131	1934	1934	1934	1934	38
544	20250108	112100	326764639	1938	1938	1938	1938	500
545	20250108	112000	325795639	1938	1938	1938	1938	0
546	20250108	111900	325795639	1938	1938	1938	1938	10
547	20250108	111800	325776259	1938	1938	1938	1938	38
548	20250108	111700	325702615	1940	1940	1940	1940	0
549	20250108	111600	325702615	1940	1940	1940	1940	0
550	20250108	111500	325702615	1940	1940	1940	1940	0
551	20250108	111400	325702615	1940	1940	1940	1940	4
552	20250108	111300	325694855	1940	1940	1940	1940	0
553	20250108	111200	325694855	1940	1940	1940	1940	0
554	20250108	111100	325694855	1940	1940	1940	1940	20
555	20250108	111000	325656055	1940	1940	1940	1940	0
556	20250108	110900	325656055	1940	1940	1940	1940	0
557	20250108	110800	325656055	1940	1943	1943	1940	123
558	20250108	110700	325417069	1944	1944	1944	1944	0
559	20250108	110600	325417069	1944	1938	1944	1938	503
560	20250108	110500	324442239	1938	1935	1938	1935	38
561	20250108	110400	324368703	1935	1932	1935	1932	503
562	20250108	110300	323396902	1932	1935	1935	1932	565
563	20250108	110200	322305276	1935	1936	1936	1935	2382
564	20250108	110100	317695824	1938	1937	1938	1936	400
565	20250108	110000	316921223	1938	1938	1938	1938	100
566	20250108	105900	316727423	1944	1944	1944	1944	0
567	20250108	105800	316727423	1944	1944	1944	1944	0
568	20250108	105700	316727423	1944	1940	1944	1940	27
569	20250108	105600	316675039	1940	1940	1940	1940	200
570	20250108	105500	316287039	1945	1940	1945	1940	1329
571	20250108	105400	313706182	1944	1944	1944	1944	1602
572	20250108	105300	310591894	1944	1943	1944	1943	794
573	20250108	105200	309049151	1938	1938	1938	1938	1
574	20250108	105100	309047213	1943	1937	1943	1937	6
575	20250108	105000	309035573	1943	1942	1943	1942	59
576	20250108	104900	308920986	1943	1935	1943	1935	18055
577	20250108	104800	273929402	1935	1935	1935	1935	2950
578	20250108	104700	268221152	1932	1932	1932	1932	0
579	20250108	104600	268221152	1932	1933	1933	1932	741
580	20250108	104500	266789508	1933	1935	1935	1933	501
581	20250108	104400	265821073	1935	1935	1935	1935	0
582	20250108	104300	265821073	1935	1935	1935	1933	552
583	20250108	104200	264753953	1935	1935	1935	1935	50
584	20250108	104100	264657203	1936	1936	1936	1936	27
585	20250108	104000	264604931	1937	1937	1937	1937	100
586	20250108	103900	264411231	1937	1937	1937	1937	1900
587	20250108	103800	260730931	1938	1936	1938	1936	461
588	20250108	103700	259838173	1936	1935	1936	1935	2979
589	20250108	103600	254072887	1933	1934	1935	1933	2887
590	20250108	103500	248490986	1933	1933	1933	1933	2713
591	20250108	103400	243246757	1933	1933	1933	1933	5
592	20250108	103300	243237092	1933	1933	1933	1933	391
593	20250108	103200	242481289	1932	1930	1932	1930	1104
594	20250108	103100	240348569	1930	1930	1930	1929	6353
595	20250108	103000	228089577	1930	1932	1934	1930	4473
596	20250108	102900	219451103	1929	1929	1929	1929	817
597	20250108	102800	217875110	1929	1929	1929	1929	1312
598	20250108	102700	215344262	1929	1929	1929	1929	0
599	20250108	102600	215344262	1929	1929	1929	1929	0
600	20250108	102500	215344262	1929	1931	1931	1929	719
601	20250108	102400	213957301	1931	1925	1931	1925	6011
602	20250108	102300	202361445	1925	1925	1925	1925	0
603	20250108	102200	202361445	1925	1925	1925	1925	16
604	20250108	102100	202330645	1927	1927	1927	1927	0
605	20250108	102000	202330645	1927	1927	1927	1927	7
606	20250108	101900	202317156	1927	1927	1927	1927	678
607	20250108	101800	201010650	1927	1927	1927	1927	5
608	20250108	101700	201001015	1927	1925	1927	1925	3000
609	20250108	101600	195221228	1927	1927	1927	1927	0
610	20250108	101500	195221228	1927	1927	1927	1927	6
611	20250108	101400	195209666	1917	1917	1917	1917	17
612	20250108	101300	195177077	1917	1917	1917	1893	3239
613	20250108	101200	188992895	1928	1928	1928	1928	0
614	20250108	101100	188992895	1928	1924	1928	1924	225
615	20250108	101000	188559820	1925	1924	1925	1924	19
616	20250108	100900	188523250	1923	1922	1923	1922	2069
617	20250108	100800	184546530	1915	1915	1915	1915	200
618	20250108	100700	184163530	1922	1921	1922	1921	274
619	20250108	100600	183637108	1921	1921	1921	1921	14
620	20250108	100500	183610214	1922	1921	1922	1921	347
621	20250108	100400	182943626	1921	1922	1922	1921	8
622	20250108	100300	182928253	1922	1922	1922	1922	9
623	20250108	100200	182910955	1922	1922	1922	1922	8
624	20250108	100100	182895579	1922	1922	1922	1922	0
625	20250108	100000	182895579	1922	1913	1922	1913	13
626	20250108	095900	182870686	1913	1911	1913	1910	2073
627	20250108	095800	178907345	1910	1894	1910	1894	1820
628	20250108	095700	175434663	1894	1895	1906	1892	2471
629	20250108	095600	170757692	1919	1915	1919	1890	25297
630	20250108	095500	122717361	1915	1921	1921	1915	2669
631	20250108	095400	117599088	1921	1921	1921	1921	80
632	20250108	095300	117445408	1925	1925	1925	1925	0
633	20250108	095200	117445408	1925	1925	1925	1925	1000
634	20250108	095100	115520408	1925	1925	1925	1925	0
635	20250108	095000	115520408	1925	1925	1935	1925	878
636	20250108	094900	113830148	1925	1925	1925	1925	50
637	20250108	094800	113733898	1925	1925	1925	1925	3
638	20250108	094700	113728123	1920	1920	1920	1920	0
639	20250108	094600	113728123	1920	1919	1920	1919	60
640	20250108	094500	113612930	1919	1925	1925	1919	3343
641	20250108	094400	107194485	1925	1925	1925	1925	20
642	20250108	094300	107155985	1920	1925	1925	1920	93
643	20250108	094200	106977010	1925	1922	1925	1920	42
644	20250108	094100	106896223	1920	1920	1920	1920	269
645	20250108	094000	106379743	1920	1922	1922	1920	1505
646	20250108	093900	103489555	1922	1925	1925	1922	4985
647	20250108	093800	93893753	1934	1934	1934	1934	0
648	20250108	093700	93893753	1934	1934	1934	1934	32
649	20250108	093600	93831865	1934	1934	1934	1934	0
650	20250108	093500	93831865	1934	1934	1934	1934	982
651	20250108	093400	91932677	1934	1924	1934	1924	110
652	20250108	093300	91721017	1924	1924	1934	1924	35
653	20250108	093200	91653667	1934	1934	1934	1934	0
654	20250108	093100	91653667	1934	1934	1934	1934	3
655	20250108	093000	91647865	1932	1932	1932	1932	214
656	20250108	092900	91234417	1932	1932	1932	1932	41
657	20250108	092800	91155205	1935	1938	1938	1935	517
658	20250108	092700	90153262	1938	1938	1938	1938	1
659	20250108	092600	90151324	1924	1930	1938	1924	1681
660	20250108	092500	86908665	1930	1930	1930	1930	11
661	20250108	092400	86887435	1932	1932	1932	1932	432
662	20250108	092300	86052811	1943	1939	1945	1939	10281
663	20250108	092200	66073121	1942	1921	1942	1921	10416
664	20250108	092100	45883226	1921	1929	1929	1921	129
665	20250108	092000	45634393	1929	1929	1929	1929	52
666	20250108	091900	45534085	1929	1925	1929	1924	1290
667	20250108	091800	43050575	1924	1924	1924	1924	0
668	20250108	091700	43050575	1924	1924	1924	1924	251
669	20250108	091600	42567651	1933	1933	1933	1933	1
670	20250108	091500	42565718	1924	1919	1924	1919	1993
671	20250108	091400	38736516	1919	1918	1919	1918	2
672	20250108	091300	38732679	1918	1914	1918	1914	311
673	20250108	091200	38136597	1910	1910	1910	1910	105
674	20250108	091100	37936047	1910	1910	1910	1910	50
675	20250108	091000	37840547	1910	1918	1918	1910	102
676	20250108	090900	37645719	1918	1918	1918	1918	3
677	20250108	090800	37639965	1923	1933	1933	1900	8900
678	20250108	090700	20723653	1934	1916	1934	1916	122
679	20250108	090600	20489883	1916	1916	1916	1916	0
680	20250108	090500	20489883	1916	1916	1916	1916	3
681	20250108	090400	20484135	1916	1930	1941	1915	1347
682	20250108	090300	17896974	1942	1941	1942	1941	200
683	20250108	090200	17508613	1943	1909	1943	1909	5126
684	20250108	090100	7682050	1909	1906	1909	1900	2734
685	20250108	090000	2486903	1907	1915	1915	1907	1299