KissMeData/215380/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204400	4781154317	1922	1922	1922	1922	10949
3	20250109	204300	4781154317	1922	1922	1922	1922	0
4	20250109	204200	4781154317	1922	1922	1922	1922	0
5	20250109	204100	4781154317	1922	1922	1922	1922	0
6	20250109	204000	4781154317	1922	1922	1922	1922	0
7	20250109	203900	4781154317	1922	1922	1922	1922	0
8	20250109	203800	4781154317	1922	1922	1922	1922	0
9	20250109	203700	4781154317	1922	1922	1922	1922	0
10	20250109	203600	4781154317	1922	1922	1922	1922	0
11	20250109	203500	4781154317	1922	1922	1922	1922	0
12	20250109	203400	4781154317	1922	1922	1922	1922	0
13	20250109	203300	4781154317	1922	1922	1922	1922	0
14	20250109	203200	4781154317	1922	1922	1922	1922	0
15	20250109	203100	4781154317	1922	1922	1922	1922	0
16	20250109	203000	4781154317	1922	1922	1922	1922	0
17	20250109	202900	4781154317	1922	1922	1922	1922	0
18	20250109	202800	4781154317	1922	1922	1922	1922	0
19	20250109	202700	4781154317	1922	1922	1922	1922	0
20	20250109	202600	4781154317	1922	1922	1922	1922	0
21	20250109	202500	4781154317	1922	1922	1922	1922	0
22	20250109	202400	4781154317	1922	1922	1922	1922	0
23	20250109	202300	4781154317	1922	1922	1922	1922	0
24	20250109	202200	4781154317	1922	1922	1922	1922	0
25	20250109	202100	4781154317	1922	1922	1922	1922	0
26	20250109	202000	4781154317	1922	1922	1922	1922	0
27	20250109	201900	4781154317	1922	1922	1922	1922	0
28	20250109	201800	4781154317	1922	1922	1922	1922	0
29	20250109	201700	4781154317	1922	1922	1922	1922	0
30	20250109	201600	4781154317	1922	1922	1922	1922	0
31	20250109	201500	4781154317	1922	1922	1922	1922	0
32	20250109	201400	4781154317	1922	1922	1922	1922	10949
33	20250109	201300	4781154317	1922	1922	1922	1922	0
34	20250109	201200	4781154317	1922	1922	1922	1922	0
35	20250109	201100	4781154317	1922	1922	1922	1922	0
36	20250109	201000	4781154317	1922	1922	1922	1922	0
37	20250109	200900	4781154317	1922	1922	1922	1922	0
38	20250109	200800	4781154317	1922	1922	1922	1922	0
39	20250109	200700	4781154317	1922	1922	1922	1922	0
40	20250109	200600	4781154317	1922	1922	1922	1922	0
41	20250109	200500	4781154317	1922	1922	1922	1922	0
42	20250109	200400	4781154317	1922	1922	1922	1922	0
43	20250109	200300	4781154317	1922	1922	1922	1922	0
44	20250109	200200	4781154317	1922	1922	1922	1922	0
45	20250109	200100	4781154317	1922	1922	1922	1922	0
46	20250109	200000	4781154317	1922	1922	1922	1922	0
47	20250109	195900	4781154317	1922	1922	1922	1922	0
48	20250109	195800	4781154317	1922	1922	1922	1922	0
49	20250109	195700	4781154317	1922	1922	1922	1922	0
50	20250109	195600	4781154317	1922	1922	1922	1922	0
51	20250109	195500	4781154317	1922	1922	1922	1922	0
52	20250109	195400	4781154317	1922	1922	1922	1922	0
53	20250109	195300	4781154317	1922	1922	1922	1922	0
54	20250109	195200	4781154317	1922	1922	1922	1922	0
55	20250109	195100	4781154317	1922	1922	1922	1922	0
56	20250109	195000	4781154317	1922	1922	1922	1922	0
57	20250109	194900	4781154317	1922	1922	1922	1922	0
58	20250109	194800	4781154317	1922	1922	1922	1922	0
59	20250109	194700	4781154317	1922	1922	1922	1922	0
60	20250109	194600	4781154317	1922	1922	1922	1922	0
61	20250109	194500	4781154317	1922	1922	1922	1922	0
62	20250109	194400	4781154317	1922	1922	1922	1922	10949
63	20250109	194300	4781154317	1922	1922	1922	1922	0
64	20250109	194200	4781154317	1922	1922	1922	1922	0
65	20250109	194100	4781154317	1922	1922	1922	1922	0
66	20250109	194000	4781154317	1922	1922	1922	1922	0
67	20250109	193900	4781154317	1922	1922	1922	1922	0
68	20250109	193800	4781154317	1922	1922	1922	1922	0
69	20250109	193700	4781154317	1922	1922	1922	1922	0
70	20250109	193600	4781154317	1922	1922	1922	1922	0
71	20250109	193500	4781154317	1922	1922	1922	1922	0
72	20250109	193400	4781154317	1922	1922	1922	1922	0
73	20250109	193300	4781154317	1922	1922	1922	1922	0
74	20250109	193200	4781154317	1922	1922	1922	1922	0
75	20250109	193100	4781154317	1922	1922	1922	1922	0
76	20250109	193000	4781154317	1922	1922	1922	1922	0
77	20250109	192900	4781154317	1922	1922	1922	1922	0
78	20250109	192800	4781154317	1922	1922	1922	1922	0
79	20250109	192700	4781154317	1922	1922	1922	1922	0
80	20250109	192600	4781154317	1922	1922	1922	1922	0
81	20250109	192500	4781154317	1922	1922	1922	1922	0
82	20250109	192400	4781154317	1922	1922	1922	1922	0
83	20250109	192300	4781154317	1922	1922	1922	1922	0
84	20250109	192200	4781154317	1922	1922	1922	1922	0
85	20250109	192100	4781154317	1922	1922	1922	1922	0
86	20250109	192000	4781154317	1922	1922	1922	1922	0
87	20250109	191900	4781154317	1922	1922	1922	1922	0
88	20250109	191800	4781154317	1922	1922	1922	1922	0
89	20250109	191700	4781154317	1922	1922	1922	1922	0
90	20250109	191600	4781154317	1922	1922	1922	1922	0
91	20250109	191500	4781154317	1922	1922	1922	1922	0
92	20250109	191400	4781154317	1922	1922	1922	1922	10949
93	20250109	191300	4781154317	1922	1922	1922	1922	0
94	20250109	191200	4781154317	1922	1922	1922	1922	0
95	20250109	191100	4781154317	1922	1922	1922	1922	0
96	20250109	191000	4781154317	1922	1922	1922	1922	0
97	20250109	190900	4781154317	1922	1922	1922	1922	0
98	20250109	190800	4781154317	1922	1922	1922	1922	0
99	20250109	190700	4781154317	1922	1922	1922	1922	0
100	20250109	190600	4781154317	1922	1922	1922	1922	0
101	20250109	190500	4781154317	1922	1922	1922	1922	0
102	20250109	190400	4781154317	1922	1922	1922	1922	0
103	20250109	190300	4781154317	1922	1922	1922	1922	0
104	20250109	190200	4781154317	1922	1922	1922	1922	0
105	20250109	190100	4781154317	1922	1922	1922	1922	0
106	20250109	190000	4781154317	1922	1922	1922	1922	0
107	20250109	185900	4781154317	1922	1922	1922	1922	0
108	20250109	185800	4781154317	1922	1922	1922	1922	0
109	20250109	185700	4781154317	1922	1922	1922	1922	0
110	20250109	185600	4781154317	1922	1922	1922	1922	0
111	20250109	185500	4781154317	1922	1922	1922	1922	0
112	20250109	185400	4781154317	1922	1922	1922	1922	0
113	20250109	185300	4781154317	1922	1922	1922	1922	0
114	20250109	185200	4781154317	1922	1922	1922	1922	0
115	20250109	185100	4781154317	1922	1922	1922	1922	0
116	20250109	185000	4781154317	1922	1922	1922	1922	0
117	20250109	184900	4781154317	1922	1922	1922	1922	0
118	20250109	184800	4781154317	1922	1922	1922	1922	0
119	20250109	184700	4781154317	1922	1922	1922	1922	0
120	20250109	184600	4781154317	1922	1922	1922	1922	0
121	20250109	184500	4781154317	1922	1922	1922	1922	0
122	20250109	184400	4781154317	1922	1922	1922	1922	10949
123	20250109	184300	4781154317	1922	1922	1922	1922	0
124	20250109	184200	4781154317	1922	1922	1922	1922	0
125	20250109	184100	4781154317	1922	1922	1922	1922	0
126	20250109	184000	4781154317	1922	1922	1922	1922	0
127	20250109	183900	4781154317	1922	1922	1922	1922	0
128	20250109	183800	4781154317	1922	1922	1922	1922	0
129	20250109	183700	4781154317	1922	1922	1922	1922	0
130	20250109	183600	4781154317	1922	1922	1922	1922	0
131	20250109	183500	4781154317	1922	1922	1922	1922	0
132	20250109	183400	4781154317	1922	1922	1922	1922	0
133	20250109	183300	4781154317	1922	1922	1922	1922	0
134	20250109	183200	4781154317	1922	1922	1922	1922	0
135	20250109	183100	4781154317	1922	1922	1922	1922	0
136	20250109	183000	4781154317	1922	1922	1922	1922	0
137	20250109	182900	4781154317	1922	1922	1922	1922	0
138	20250109	182800	4781154317	1922	1922	1922	1922	0
139	20250109	182700	4781154317	1922	1922	1922	1922	0
140	20250109	182600	4781154317	1922	1922	1922	1922	0
141	20250109	182500	4781154317	1922	1922	1922	1922	0
142	20250109	182400	4781154317	1922	1922	1922	1922	0
143	20250109	182300	4781154317	1922	1922	1922	1922	0
144	20250109	182200	4781154317	1922	1922	1922	1922	0
145	20250109	182100	4781154317	1922	1922	1922	1922	0
146	20250109	182000	4781154317	1922	1922	1922	1922	0
147	20250109	181900	4781154317	1922	1922	1922	1922	0
148	20250109	181800	4781154317	1922	1922	1922	1922	0
149	20250109	181700	4781154317	1922	1922	1922	1922	0
150	20250109	181600	4781154317	1922	1922	1922	1922	0
151	20250109	181500	4781154317	1922	1922	1922	1922	0
152	20250109	181400	4781154317	1922	1922	1922	1922	10949
153	20250109	181300	4781154317	1922	1922	1922	1922	0
154	20250109	181200	4781154317	1922	1922	1922	1922	0
155	20250109	181100	4781154317	1922	1922	1922	1922	0
156	20250109	181000	4781154317	1922	1922	1922	1922	0
157	20250109	180900	4781154317	1922	1922	1922	1922	0
158	20250109	180800	4781154317	1922	1922	1922	1922	0
159	20250109	180700	4781154317	1922	1922	1922	1922	0
160	20250109	180600	4781154317	1922	1922	1922	1922	0
161	20250109	180500	4781154317	1922	1922	1922	1922	0
162	20250109	180400	4781154317	1922	1922	1922	1922	0
163	20250109	180300	4781154317	1922	1922	1922	1922	0
164	20250109	180200	4781154317	1922	1922	1922	1922	0
165	20250109	180100	4781154317	1922	1922	1922	1922	0
166	20250109	180000	4781154317	1922	1922	1922	1922	0
167	20250109	175900	4781154317	1922	1922	1922	1922	0
168	20250109	175800	4781154317	1922	1922	1922	1922	0
169	20250109	175700	4781154317	1922	1922	1922	1922	0
170	20250109	175600	4781154317	1922	1922	1922	1922	0
171	20250109	175500	4781154317	1922	1922	1922	1922	0
172	20250109	175400	4781154317	1922	1922	1922	1922	0
173	20250109	175300	4781154317	1922	1922	1922	1922	0
174	20250109	175200	4781154317	1922	1922	1922	1922	0
175	20250109	175100	4781154317	1922	1922	1922	1922	0
176	20250109	175000	4781154317	1922	1922	1922	1922	0
177	20250109	174900	4781154317	1922	1922	1922	1922	0
178	20250109	174800	4781154317	1922	1922	1922	1922	0
179	20250109	174700	4781154317	1922	1922	1922	1922	0
180	20250109	174600	4781154317	1922	1922	1922	1922	0
181	20250109	174500	4781154317	1922	1922	1922	1922	0
182	20250109	174400	4781154317	1922	1922	1922	1922	10949
183	20250109	174300	4781154317	1922	1922	1922	1922	0
184	20250109	174200	4781154317	1922	1922	1922	1922	0
185	20250109	174100	4781154317	1922	1922	1922	1922	0
186	20250109	174000	4781154317	1922	1922	1922	1922	0
187	20250109	173900	4781154317	1922	1922	1922	1922	0
188	20250109	173800	4781154317	1922	1922	1922	1922	0
189	20250109	173700	4781154317	1922	1922	1922	1922	0
190	20250109	173600	4781154317	1922	1922	1922	1922	0
191	20250109	173500	4781154317	1922	1922	1922	1922	0
192	20250109	173400	4781154317	1922	1922	1922	1922	0
193	20250109	173300	4781154317	1922	1922	1922	1922	0
194	20250109	173200	4781154317	1922	1922	1922	1922	0
195	20250109	173100	4781154317	1922	1922	1922	1922	0
196	20250109	173000	4781154317	1922	1922	1922	1922	0
197	20250109	172900	4781154317	1922	1922	1922	1922	0
198	20250109	172800	4781154317	1922	1922	1922	1922	0
199	20250109	172700	4781154317	1922	1922	1922	1922	0
200	20250109	172600	4781154317	1922	1922	1922	1922	0
201	20250109	172500	4781154317	1922	1922	1922	1922	0
202	20250109	172400	4781154317	1922	1922	1922	1922	0
203	20250109	172300	4781154317	1922	1922	1922	1922	0
204	20250109	172200	4781154317	1922	1922	1922	1922	0
205	20250109	172100	4781154317	1922	1922	1922	1922	0
206	20250109	172000	4781154317	1922	1922	1922	1922	0
207	20250109	171900	4781154317	1922	1922	1922	1922	0
208	20250109	171800	4781154317	1922	1922	1922	1922	0
209	20250109	171700	4781154317	1922	1922	1922	1922	0
210	20250109	171600	4781154317	1922	1922	1922	1922	0
211	20250109	171500	4781154317	1922	1922	1922	1922	0
212	20250109	171400	4781154317	1922	1922	1922	1922	10949
213	20250109	171300	4781154317	1922	1922	1922	1922	0
214	20250109	171200	4781154317	1922	1922	1922	1922	0
215	20250109	171100	4781154317	1922	1922	1922	1922	0
216	20250109	171000	4781154317	1922	1922	1922	1922	0
217	20250109	170900	4781154317	1922	1922	1922	1922	0
218	20250109	170800	4781154317	1922	1922	1922	1922	0
219	20250109	170700	4781154317	1922	1922	1922	1922	0
220	20250109	170600	4781154317	1922	1922	1922	1922	0
221	20250109	170500	4781154317	1922	1922	1922	1922	0
222	20250109	170400	4781154317	1922	1922	1922	1922	0
223	20250109	170300	4781154317	1922	1922	1922	1922	0
224	20250109	170200	4781154317	1922	1922	1922	1922	0
225	20250109	170100	4781154317	1922	1922	1922	1922	0
226	20250109	170000	4781154317	1922	1922	1922	1922	0
227	20250109	165900	4781154317	1922	1922	1922	1922	0
228	20250109	165800	4781154317	1922	1922	1922	1922	0
229	20250109	165700	4781154317	1922	1922	1922	1922	0
230	20250109	165600	4781154317	1922	1922	1922	1922	0
231	20250109	165500	4781154317	1922	1922	1922	1922	0
232	20250109	165400	4781154317	1922	1922	1922	1922	0
233	20250109	165300	4781154317	1922	1922	1922	1922	0
234	20250109	165200	4781154317	1922	1922	1922	1922	0
235	20250109	165100	4781154317	1922	1922	1922	1922	0
236	20250109	165000	4781154317	1922	1922	1922	1922	0
237	20250109	164900	4781154317	1922	1922	1922	1922	0
238	20250109	164800	4781154317	1922	1922	1922	1922	0
239	20250109	164700	4781154317	1922	1922	1922	1922	0
240	20250109	164600	4781154317	1922	1922	1922	1922	0
241	20250109	164500	4781154317	1922	1922	1922	1922	0
242	20250109	164400	4781154317	1922	1922	1922	1922	10949
243	20250109	164300	4781154317	1922	1922	1922	1922	0
244	20250109	164200	4781154317	1922	1922	1922	1922	0
245	20250109	164100	4781154317	1922	1922	1922	1922	0
246	20250109	164000	4781154317	1922	1922	1922	1922	0
247	20250109	163900	4781154317	1922	1922	1922	1922	0
248	20250109	163800	4781154317	1922	1922	1922	1922	0
249	20250109	163700	4781154317	1922	1922	1922	1922	0
250	20250109	163600	4781154317	1922	1922	1922	1922	0
251	20250109	163500	4781154317	1922	1922	1922	1922	0
252	20250109	163400	4781154317	1922	1922	1922	1922	0
253	20250109	163300	4781154317	1922	1922	1922	1922	0
254	20250109	163200	4781154317	1922	1922	1922	1922	0
255	20250109	163100	4781154317	1922	1922	1922	1922	0
256	20250109	163000	4781154317	1922	1922	1922	1922	0
257	20250109	162900	4781154317	1922	1922	1922	1922	0
258	20250109	162800	4781154317	1922	1922	1922	1922	0
259	20250109	162700	4781154317	1922	1922	1922	1922	0
260	20250109	162600	4781154317	1922	1922	1922	1922	0
261	20250109	162500	4781154317	1922	1922	1922	1922	0
262	20250109	162400	4781154317	1922	1922	1922	1922	0
263	20250109	162300	4781154317	1922	1922	1922	1922	0
264	20250109	162200	4781154317	1922	1922	1922	1922	0
265	20250109	162100	4781154317	1922	1922	1922	1922	0
266	20250109	162000	4781154317	1922	1922	1922	1922	0
267	20250109	161900	4781154317	1922	1922	1922	1922	0
268	20250109	161800	4781154317	1922	1922	1922	1922	0
269	20250109	161700	4781154317	1922	1922	1922	1922	0
270	20250109	161600	4781154317	1922	1922	1922	1922	0
271	20250109	161500	4781154317	1922	1922	1922	1922	0
272	20250109	161400	4781154317	1922	1922	1922	1922	10949
273	20250109	161300	4781154317	1922	1922	1922	1922	0
274	20250109	161200	4781154317	1922	1922	1922	1922	0
275	20250109	161100	4781154317	1922	1922	1922	1922	0
276	20250109	161000	4781154317	1922	1922	1922	1922	0
277	20250109	160900	4781154317	1922	1922	1922	1922	0
278	20250109	160800	4781154317	1922	1922	1922	1922	0
279	20250109	160700	4781154317	1922	1922	1922	1922	0
280	20250109	160600	4781154317	1922	1922	1922	1922	0
281	20250109	160500	4781154317	1922	1922	1922	1922	0
282	20250109	160400	4781154317	1922	1922	1922	1922	0
283	20250109	160300	4781154317	1922	1922	1922	1922	0
284	20250109	160200	4781154317	1922	1922	1922	1922	0
285	20250109	160100	4781154317	1922	1922	1922	1922	0
286	20250109	160000	4781154317	1922	1922	1922	1922	0
287	20250109	155900	4781154317	1922	1922	1922	1922	0
288	20250109	155800	4781154317	1922	1922	1922	1922	0
289	20250109	155700	4781154317	1922	1922	1922	1922	0
290	20250109	155600	4781154317	1922	1922	1922	1922	0
291	20250109	155500	4781154317	1922	1922	1922	1922	0
292	20250109	155400	4781154317	1922	1922	1922	1922	0
293	20250109	155300	4781154317	1922	1922	1922	1922	0
294	20250109	155200	4781154317	1922	1922	1922	1922	0
295	20250109	155100	4781154317	1922	1922	1922	1922	0
296	20250109	155000	4781154317	1922	1922	1922	1922	0
297	20250109	154900	4781154317	1922	1922	1922	1922	0
298	20250109	154800	4781154317	1922	1922	1922	1922	0
299	20250109	154700	4781154317	1922	1922	1922	1922	0
300	20250109	154600	4781154317	1922	1922	1922	1922	0
301	20250109	154500	4781154317	1922	1922	1922	1922	0
302	20250109	154400	4781154317	1922	1922	1922	1922	10949
303	20250109	154300	4781154317	1922	1922	1922	1922	0
304	20250109	154200	4781154317	1922	1922	1922	1922	0
305	20250109	154100	4781154317	1922	1922	1922	1922	0
306	20250109	154000	4781154317	1922	1922	1922	1922	0
307	20250109	153900	4781154317	1922	1922	1922	1922	0
308	20250109	153800	4781154317	1922	1922	1922	1922	0
309	20250109	153700	4781154317	1922	1922	1922	1922	0
310	20250109	153600	4781154317	1922	1922	1922	1922	0
311	20250109	153500	4781154317	1922	1922	1922	1922	0
312	20250109	153400	4781154317	1922	1922	1922	1922	0
313	20250109	153300	4781154317	1922	1922	1922	1922	0
314	20250109	153200	4781154317	1922	1922	1922	1922	0
315	20250109	153100	4781154317	1922	1922	1922	1922	0
316	20250109	153000	4781154317	1922	1922	1922	1922	10949
317	20250109	152900	4760110339	1922	1922	1922	1922	0
318	20250109	152800	4760110339	1922	1922	1922	1922	0
319	20250109	152700	4760110339	1922	1922	1922	1922	0
320	20250109	152600	4760110339	1922	1922	1922	1922	0
321	20250109	152500	4760110339	1922	1922	1922	1922	0
322	20250109	152400	4760110339	1922	1922	1922	1922	0
323	20250109	152300	4760110339	1922	1922	1922	1922	0
324	20250109	152200	4760110339	1922	1922	1922	1922	0
325	20250109	152100	4760110339	1922	1922	1922	1922	0
326	20250109	152000	4760110339	1922	1922	1922	1922	0
327	20250109	151900	4760110339	1922	1922	1922	1922	1727
328	20250109	151800	4756791045	1925	1923	1925	1922	939
329	20250109	151700	4754984992	1925	1925	1925	1922	328
330	20250109	151600	4754353735	1922	1922	1922	1922	1454
331	20250109	151500	4751559147	1922	1921	1922	1921	856
332	20250109	151400	4749914436	1922	1922	1922	1922	11
333	20250109	151300	4749893294	1921	1921	1921	1920	1003
334	20250109	151200	4747967198	1921	1921	1921	1920	944
335	20250109	151100	4746153976	1921	1921	1921	1921	60
336	20250109	151000	4746038716	1921	1924	1924	1921	3027
337	20250109	150900	4740218838	1924	1924	1924	1924	233
338	20250109	150800	4739770546	1923	1923	1923	1922	470
339	20250109	150700	4738866827	1923	1923	1923	1923	69
340	20250109	150600	4738734140	1924	1921	1924	1920	1081
341	20250109	150500	4736658426	1921	1924	1924	1921	4456
342	20250109	150400	4728093822	1924	1926	1926	1924	2249
343	20250109	150300	4723764802	1926	1927	1927	1925	3087
344	20250109	150200	4717820055	1928	1929	1929	1928	770
345	20250109	150100	4716335253	1930	1930	1930	1930	18
346	20250109	150000	4716300513	1930	1930	1930	1930	11
347	20250109	145900	4716279283	1925	1925	1925	1925	0
348	20250109	145800	4716279283	1925	1925	1925	1925	63
349	20250109	145700	4716158008	1924	1930	1931	1924	2514
350	20250109	145600	4711315157	1930	1930	1930	1930	0
351	20250109	145500	4711315157	1930	1930	1930	1930	20
352	20250109	145400	4711276557	1925	1933	1933	1925	487
353	20250109	145300	4710338386	1925	1925	1925	1925	2091
354	20250109	145200	4706313211	1925	1925	1933	1925	1266
355	20250109	145100	4703875753	1925	1925	1925	1925	56
356	20250109	145000	4703767953	1925	1925	1925	1925	1987
357	20250109	144900	4699942978	1923	1925	1925	1923	2405
358	20250109	144800	4695315760	1934	1935	1935	1934	14
359	20250109	144700	4695288671	1935	1933	1935	1933	3626
360	20250109	144600	4688274771	1925	1933	1933	1925	2272
361	20250109	144500	4683893119	1932	1933	1933	1932	132
362	20250109	144400	4683638064	1933	1934	1934	1933	1199
363	20250109	144300	4681319298	1935	1935	1935	1935	403
364	20250109	144200	4680539493	1935	1937	1938	1935	1676
365	20250109	144100	4677293678	1937	1937	1941	1937	467
366	20250109	144000	4676389082	1938	1938	1938	1938	6
367	20250109	143900	4676377454	1938	1939	1939	1938	259
368	20250109	143800	4675875357	1942	1940	1942	1939	1225
369	20250109	143700	4673498322	1941	1941	1941	1941	25
370	20250109	143600	4673449797	1941	1941	1941	1941	3
371	20250109	143500	4673443974	1943	1943	1943	1943	3
372	20250109	143400	4673438145	1939	1940	1940	1939	101
373	20250109	143300	4673242206	1943	1943	1943	1943	2
374	20250109	143200	4673238320	1939	1944	1944	1939	263
375	20250109	143100	4672727174	1944	1942	1944	1942	5227
376	20250109	143000	4662570513	1943	1942	1943	1942	2
377	20250109	142900	4662566628	1936	1936	1936	1936	263
378	20250109	142800	4662057460	1943	1939	1943	1937	28
379	20250109	142700	4662003137	1943	1942	1943	1942	220
380	20250109	142600	4661575779	1939	1941	1941	1938	1605
381	20250109	142500	4658465069	1942	1943	1943	1942	17
382	20250109	142400	4658432044	1938	1941	1943	1938	340
383	20250109	142300	4657772047	1941	1941	1943	1938	915
384	20250109	142200	4655996424	1941	1941	1941	1941	1
385	20250109	142100	4655994483	1941	1945	1945	1941	4550
386	20250109	142000	4647154526	1950	1950	1950	1945	672
387	20250109	141900	4645844326	1950	1945	1950	1943	1617
388	20250109	141800	4642692814	1943	1941	1945	1940	1496
389	20250109	141700	4639786448	1942	1935	1942	1935	1923
390	20250109	141600	4636062285	1935	1931	1935	1931	1466
391	20250109	141500	4633228628	1931	1931	1931	1931	153
392	20250109	141400	4632933185	1932	1929	1932	1929	623
393	20250109	141300	4631730488	1929	1929	1929	1929	92
394	20250109	141200	4631553020	1929	1928	1929	1928	10
395	20250109	141100	4631533735	1928	1928	1928	1928	0
396	20250109	141000	4631533735	1928	1928	1928	1928	0
397	20250109	140900	4631533735	1928	1928	1928	1928	1364
398	20250109	140800	4628903943	1928	1928	1928	1928	20
399	20250109	140700	4628865383	1925	1928	1928	1925	308
400	20250109	140600	4628272258	1928	1928	1928	1928	1
401	20250109	140500	4628270330	1928	1929	1929	1928	359
402	20250109	140400	4627577837	1928	1928	1928	1928	1
403	20250109	140300	4627575909	1928	1927	1928	1927	239
404	20250109	140200	4627115234	1926	1926	1926	1926	126
405	20250109	140100	4626872558	1926	1926	1926	1926	0
406	20250109	140000	4626872558	1926	1926	1926	1926	51
407	20250109	135900	4626774332	1926	1926	1926	1926	13
408	20250109	135800	4626749294	1926	1926	1926	1926	29
409	20250109	135700	4626693440	1926	1927	1927	1925	129
410	20250109	135600	4626445065	1927	1927	1927	1927	5
411	20250109	135500	4626435430	1927	1927	1927	1927	2
412	20250109	135400	4626431576	1924	1924	1924	1924	111
413	20250109	135300	4626218012	1924	1924	1924	1924	89
414	20250109	135200	4626046776	1924	1925	1925	1924	584
415	20250109	135100	4624923152	1925	1924	1925	1924	303
416	20250109	135000	4624339879	1924	1923	1924	1923	188
417	20250109	134900	4623978267	1923	1925	1925	1923	1644
418	20250109	134800	4620816328	1924	1925	1925	1924	1370
419	20250109	134700	4618179108	1925	1925	1925	1925	1486
420	20250109	134600	4615318558	1925	1925	1925	1925	0
421	20250109	134500	4615318558	1925	1928	1928	1925	1300
422	20250109	134400	4612815758	1928	1928	1928	1928	0
423	20250109	134300	4612815758	1928	1928	1928	1928	13
424	20250109	134200	4612790694	1928	1928	1928	1925	510
425	20250109	134100	4611808909	1926	1926	1928	1926	272
426	20250109	134000	4611285031	1926	1926	1928	1926	106
427	20250109	133900	4611080865	1928	1928	1928	1928	596
428	20250109	133800	4609931777	1926	1926	1926	1926	150
429	20250109	133700	4609642877	1927	1928	1928	1927	372
430	20250109	133600	4608926008	1928	1928	1928	1928	100
431	20250109	133500	4608733208	1928	1928	1928	1928	3
432	20250109	133400	4608727424	1928	1927	1928	1927	5
433	20250109	133300	4608717788	1926	1926	1926	1926	1
434	20250109	133200	4608715862	1926	1926	1926	1926	1
435	20250109	133100	4608713936	1926	1926	1926	1926	22
436	20250109	133000	4608671564	1928	1928	1928	1928	1
437	20250109	132900	4608669636	1929	1927	1930	1926	601
438	20250109	132800	4607510661	1929	1928	1929	1928	190
439	20250109	132700	4607144324	1928	1926	1928	1926	15
440	20250109	132600	4607115406	1926	1928	1928	1926	442
441	20250109	132500	4606264110	1928	1928	1928	1928	218
442	20250109	132400	4605843806	1928	1928	1928	1928	743
443	20250109	132300	4604411302	1928	1928	1928	1928	0
444	20250109	132200	4604411302	1928	1928	1928	1928	350
445	20250109	132100	4603736502	1928	1928	1928	1926	657
446	20250109	132000	4602470420	1928	1928	1928	1928	1
447	20250109	131900	4602468492	1926	1926	1926	1926	158
448	20250109	131800	4602164184	1926	1926	1926	1926	856
449	20250109	131700	4600515528	1926	1926	1926	1926	200
450	20250109	131600	4600130328	1926	1926	1926	1926	0
451	20250109	131500	4600130328	1926	1926	1926	1925	561
452	20250109	131400	4599050093	1926	1926	1926	1926	730
453	20250109	131300	4597644113	1926	1927	1929	1926	2014
454	20250109	131200	4593764618	1926	1927	1927	1926	355
455	20250109	131100	4593080588	1927	1927	1927	1927	700
456	20250109	131000	4591731688	1927	1927	1927	1927	0
457	20250109	130900	4591731688	1927	1930	1930	1927	141
458	20250109	130800	4591459966	1930	1930	1930	1930	0
459	20250109	130700	4591459966	1930	1930	1930	1930	278
460	20250109	130600	4590923426	1930	1931	1931	1930	1810
461	20250109	130500	4587429816	1930	1930	1930	1930	1786
462	20250109	130400	4583982836	1930	1930	1930	1930	1536
463	20250109	130300	4581018356	1926	1926	1926	1926	0
464	20250109	130200	4581018356	1926	1926	1926	1926	564
465	20250109	130100	4579932092	1930	1930	1930	1930	9
466	20250109	130000	4579914722	1930	1930	1930	1930	1439
467	20250109	125900	4577137452	1926	1930	1930	1926	801
468	20250109	125800	4575593522	1925	1925	1925	1925	0
469	20250109	125700	4575593522	1925	1925	1925	1925	592
470	20250109	125600	4574453922	1925	1930	1930	1925	1282
471	20250109	125500	4571984332	1929	1925	1929	1925	174
472	20250109	125400	4571648770	1925	1929	1929	1925	628
473	20250109	125300	4570437678	1929	1930	1930	1929	1482
474	20250109	125200	4567578370	1929	1929	1929	1926	1004
475	20250109	125100	4565642407	1929	1929	1929	1929	420
476	20250109	125000	4564832227	1929	1929	1929	1929	357
477	20250109	124900	4564143574	1929	1929	1930	1929	713
478	20250109	124800	4562768141	1929	1929	1929	1929	382
479	20250109	124700	4562031263	1929	1925	1929	1925	646
480	20250109	124600	4560785965	1925	1925	1925	1925	300
481	20250109	124500	4560208465	1925	1925	1925	1925	47
482	20250109	124400	4560117990	1925	1925	1925	1925	0
483	20250109	124300	4560117990	1925	1925	1925	1925	0
484	20250109	124200	4560117990	1925	1923	1925	1923	204
485	20250109	124100	4559725490	1921	1923	1923	1921	700
486	20250109	124000	4558379742	1922	1922	1923	1922	1756
487	20250109	123900	4555004708	1922	1923	1923	1922	381
488	20250109	123800	4554272102	1923	1924	1924	1923	769
489	20250109	123700	4552793055	1924	1924	1924	1924	200
490	20250109	123600	4552408255	1924	1925	1925	1924	1558
491	20250109	123500	4549409197	1925	1926	1926	1925	295
492	20250109	123400	4548841257	1926	1925	1926	1925	7
493	20250109	123300	4548827781	1924	1924	1924	1924	0
494	20250109	123200	4548827781	1924	1924	1924	1924	0
495	20250109	123100	4548827781	1924	1924	1924	1924	50
496	20250109	123000	4548731581	1926	1926	1926	1926	171
497	20250109	122900	4548402235	1928	1926	1928	1926	583
498	20250109	122800	4547278747	1922	1926	1926	1921	996
499	20250109	122700	4545364152	1926	1922	1926	1922	1648
500	20250109	122600	4542196672	1926	1922	1926	1922	126
501	20250109	122500	4541954300	1922	1922	1922	1922	1
502	20250109	122400	4541952378	1922	1924	1924	1922	2060
503	20250109	122300	4537990914	1925	1925	1925	1925	9
504	20250109	122200	4537973589	1925	1927	1927	1925	1827
505	20250109	122100	4534455684	1928	1932	1932	1926	72
506	20250109	122000	4534316918	1932	1926	1932	1926	2
507	20250109	121900	4534313060	1926	1930	1932	1926	1261
508	20250109	121800	4531879193	1930	1928	1930	1928	1502
509	20250109	121700	4528981913	1925	1929	1929	1925	226
510	20250109	121600	4528546670	1926	1927	1927	1926	186
511	20250109	121500	4528188334	1926	1927	1927	1926	334
512	20250109	121400	4527544950	1926	1928	1928	1926	344
513	20250109	121300	4526882256	1930	1930	1930	1930	0
514	20250109	121200	4526882256	1930	1930	1930	1930	22
515	20250109	121100	4526839796	1930	1930	1930	1930	1
516	20250109	121000	4526837866	1922	1930	1930	1922	282
517	20250109	120900	4526295704	1922	1922	1922	1922	250
518	20250109	120800	4525815204	1922	1930	1930	1922	5088
519	20250109	120700	4516028106	1931	1931	1931	1931	186
520	20250109	120600	4515668940	1931	1931	1931	1931	97
521	20250109	120500	4515481633	1931	1931	1931	1931	145
522	20250109	120400	4515201638	1931	1931	1931	1931	6
523	20250109	120300	4515190052	1930	1932	1932	1930	1869
524	20250109	120200	4511580963	1932	1932	1935	1932	485
525	20250109	120100	4510643227	1931	1930	1931	1930	626
526	20250109	120000	4509434584	1930	1930	1931	1930	171
527	20250109	115900	4509104494	1930	1930	1930	1930	51
528	20250109	115800	4509006064	1927	1928	1929	1927	513
529	20250109	115700	4508017208	1927	1926	1927	1925	697
530	20250109	115600	4506674496	1926	1926	1926	1926	0
531	20250109	115500	4506674496	1926	1926	1926	1926	202
532	20250109	115400	4506285444	1927	1927	1928	1927	268
533	20250109	115300	4505769007	1930	1930	1930	1930	0
534	20250109	115200	4505769007	1930	1930	1930	1930	3521
535	20250109	115100	4498973477	1930	1931	1931	1930	110
536	20250109	115000	4498761176	1932	1932	1932	1932	39
537	20250109	114900	4498685828	1937	1932	1937	1932	200
538	20250109	114800	4498299378	1932	1933	1933	1932	5473
539	20250109	114700	4487723550	1933	1938	1938	1933	494
540	20250109	114600	4486767218	1938	1938	1938	1938	226
541	20250109	114500	4486329230	1938	1938	1938	1938	1616
542	20250109	114400	4483197422	1938	1935	1938	1935	3329
543	20250109	114300	4476755129	1934	1932	1934	1932	4928
544	20250109	114200	4467228806	1932	1932	1932	1932	569
545	20250109	114100	4466129498	1932	1935	1935	1932	9016
546	20250109	114000	4448701220	1936	1937	1937	1932	6555
547	20250109	113900	4436024589	1937	1922	1938	1922	13204
548	20250109	113800	4410519271	1927	1927	1927	1927	0
549	20250109	113700	4410519271	1927	1926	1927	1921	2634
550	20250109	113600	4405444544	1926	1926	1926	1926	4
551	20250109	113500	4405436840	1926	1926	1926	1920	236
552	20250109	113400	4404982676	1926	1926	1926	1926	3
553	20250109	113300	4404976898	1926	1926	1927	1925	2091
554	20250109	113200	4400949632	1927	1917	1927	1915	1597
555	20250109	113100	4397889679	1912	1913	1913	1912	2027
556	20250109	113000	4394013292	1913	1914	1914	1913	2300
557	20250109	112900	4389612818	1914	1914	1914	1914	360
558	20250109	112800	4388923778	1914	1914	1914	1914	0
559	20250109	112700	4388923778	1914	1914	1914	1914	417
560	20250109	112600	4388125640	1914	1916	1916	1914	827
561	20250109	112500	4386542566	1914	1915	1915	1914	300
562	20250109	112400	4385968254	1918	1918	1918	1918	0
563	20250109	112300	4385968254	1918	1916	1918	1915	519
564	20250109	112200	4384974365	1915	1915	1915	1915	289
565	20250109	112100	4384420930	1914	1914	1914	1914	100
566	20250109	112000	4384229530	1912	1915	1917	1912	4354
567	20250109	111900	4375898211	1917	1915	1917	1915	178
568	20250109	111800	4375557321	1917	1914	1917	1914	340
569	20250109	111700	4374906441	1914	1923	1923	1914	151
570	20250109	111600	4374617237	1924	1917	1924	1914	637
571	20250109	111500	4373397562	1917	1914	1917	1914	1287
572	20250109	111400	4370933520	1914	1914	1914	1914	1092
573	20250109	111300	4368843432	1917	1917	1917	1914	481
574	20250109	111200	4367921445	1914	1918	1918	1914	8085
575	20250109	111100	4352429003	1917	1927	1927	1917	1120
576	20250109	111000	4350281508	1917	1917	1917	1917	0
577	20250109	110900	4350281508	1917	1917	1917	1916	1406
578	20250109	110800	4347587207	1916	1916	1916	1916	4
579	20250109	110700	4347579543	1916	1930	1930	1916	5506
580	20250109	110600	4337014837	1930	1930	1930	1930	117
581	20250109	110500	4336789027	1930	1930	1932	1920	4754
582	20250109	110400	4327643830	1930	1930	1930	1930	201
583	20250109	110300	4327255900	1931	1930	1931	1923	1070
584	20250109	110200	4325197410	1930	1930	1930	1930	2219
585	20250109	110100	4320914740	1930	1924	1930	1923	270
586	20250109	110000	4320395241	1922	1925	1930	1922	420
587	20250109	105900	4319585882	1925	1919	1925	1919	7323
588	20250109	105800	4305524435	1919	1919	1919	1918	773
589	20250109	105700	4304041056	1919	1920	1921	1919	5913
590	20250109	105600	4292690433	1920	1922	1922	1920	2060
591	20250109	105500	4288731181	1922	1922	1922	1922	79
592	20250109	105400	4288579343	1922	1925	1925	1922	1428
593	20250109	105300	4285833207	1928	1928	1928	1928	55
594	20250109	105200	4285727167	1928	1929	1929	1928	121
595	20250109	105100	4285493858	1929	1929	1929	1929	12
596	20250109	105000	4285470710	1929	1929	1929	1929	206
597	20250109	104900	4285073336	1922	1922	1922	1922	320
598	20250109	104800	4284458296	1922	1930	1930	1922	236
599	20250109	104700	4284004650	1921	1931	1931	1921	2005
600	20250109	104600	4280147130	1931	1925	1931	1925	116
601	20250109	104500	4279923308	1931	1931	1931	1931	0
602	20250109	104400	4279923308	1931	1931	1931	1931	0
603	20250109	104300	4279923308	1931	1924	1931	1924	342
604	20250109	104200	4279262927	1931	1931	1931	1931	11
605	20250109	104100	4279241686	1932	1931	1932	1931	112
606	20250109	104000	4279025412	1924	1924	1924	1924	11
607	20250109	103900	4279004248	1924	1932	1932	1924	190
608	20250109	103800	4278638368	1931	1931	1931	1931	200
609	20250109	103700	4278252168	1931	1931	1931	1925	1477
610	20250109	103600	4275406148	1922	1931	1931	1922	452
611	20250109	103500	4274536937	1931	1930	1931	1930	332
612	20250109	103400	4273895866	1921	1932	1932	1921	108
613	20250109	103300	4273687265	1931	1925	1931	1925	459
614	20250109	103200	4272802449	1919	1925	1925	1919	204
615	20250109	103100	4272410871	1926	1926	1927	1918	2910
616	20250109	103000	4266805579	1926	1918	1926	1918	526
617	20250109	102900	4265796695	1918	1909	1918	1909	763
618	20250109	102800	4264339678	1909	1907	1910	1907	791
619	20250109	102700	4262829817	1907	1910	1910	1906	2089
620	20250109	102600	4258845571	1910	1919	1919	1909	10781
621	20250109	102500	4238211104	1920	1923	1926	1920	4080
622	20250109	102400	4230366982	1923	1926	1926	1923	1329
623	20250109	102300	4227809051	1926	1929	1929	1926	1296
624	20250109	102200	4225311100	1929	1933	1933	1929	1946
625	20250109	102100	4221552399	1933	1938	1938	1933	416
626	20250109	102000	4220747976	1938	1938	1938	1938	22
627	20250109	101900	4220705340	1938	1938	1938	1933	70
628	20250109	101800	4220569705	1933	1938	1938	1933	983
629	20250109	101700	4218667631	1933	1933	1933	1933	43
630	20250109	101600	4218584512	1940	1940	1940	1940	150
631	20250109	101500	4218293512	1941	1941	1942	1940	2920
632	20250109	101400	4212627331	1942	1940	1942	1940	2701
633	20250109	101300	4207386901	1940	1940	1940	1940	9225
634	20250109	101200	4189490401	1941	1942	1942	1931	2912
635	20250109	101100	4183855833	1943	1940	1943	1936	1992
636	20250109	101000	4179992155	1943	1939	1943	1938	3222
637	20250109	100900	4173740476	1933	1930	1934	1930	3428
638	20250109	100800	4167119463	1930	1928	1930	1928	4516
639	20250109	100700	4158408503	1927	1927	1930	1927	610
640	20250109	100600	4157231869	1930	1926	1930	1926	437
641	20250109	100500	4156389973	1930	1929	1930	1925	194
642	20250109	100400	4156016409	1925	1930	1930	1925	4001
643	20250109	100300	4148306437	1930	1930	1930	1929	434
644	20250109	100200	4147469117	1930	1940	1940	1930	1287
645	20250109	100100	4144983935	1940	1940	1940	1932	201
646	20250109	100000	4144594947	1940	1940	1940	1938	1080
647	20250109	095900	4142500880	1940	1938	1940	1938	525
648	20250109	095800	4141482525	1938	1931	1939	1931	781
649	20250109	095700	4139970107	1931	1931	1933	1929	4925
650	20250109	095600	4130468708	1931	1929	1931	1921	7979
651	20250109	095500	4115087242	1921	1920	1922	1920	836
652	20250109	095400	4113480572	1919	1927	1930	1919	1394
653	20250109	095300	4110793822	1929	1931	1931	1916	183
654	20250109	095200	4110442738	1915	1914	1931	1913	2353
655	20250109	095100	4105931164	1913	1915	1918	1913	3690
656	20250109	095000	4098869747	1919	1914	1919	1913	3593
657	20250109	094900	4091992924	1914	1920	1920	1913	5738
658	20250109	094800	4081009318	1930	1921	1931	1920	3700
659	20250109	094700	4073904238	1922	1921	1932	1921	875
660	20250109	094600	4072223168	1921	1926	1934	1921	7269
661	20250109	094500	4058221308	1926	1934	1939	1926	5490
662	20250109	094400	4047609476	1934	1939	1939	1934	2759
663	20250109	094300	4042273010	1939	1939	1939	1934	7812
664	20250109	094200	4027140127	1938	1934	1939	1934	2146
665	20250109	094100	4022984320	1935	1939	1939	1935	762
666	20250109	094000	4021509530	1939	1935	1942	1933	8333
667	20250109	093900	4005388975	1935	1942	1942	1932	2132
668	20250109	093800	4001257565	1942	1931	1942	1921	1356
669	20250109	093700	3998629666	1920	1938	1939	1919	27855
670	20250109	093600	3944862050	1938	1945	1954	1938	12691
671	20250109	093500	3920170786	1946	1937	1950	1935	10622
672	20250109	093400	3899581534	1937	1931	1937	1929	7198
673	20250109	093300	3885676283	1930	1930	1936	1930	5654
674	20250109	093200	3874751983	1921	1915	1933	1912	16832
675	20250109	093100	3842420694	1914	1915	1921	1907	25972
676	20250109	093000	3792715096	1915	1927	1927	1913	19825
677	20250109	092900	3754610843	1926	1939	1939	1926	13457
678	20250109	092800	3728620576	1940	1952	1955	1940	22933
679	20250109	092700	3683961556	1954	1955	1955	1952	9141
680	20250109	092600	3666103851	1955	1961	1961	1953	34998
681	20250109	092500	3597606162	1960	1978	1979	1960	25543
682	20250109	092400	3547292264	1979	1982	1983	1978	6371
683	20250109	092300	3534676629	1977	1975	1984	1974	12684
684	20250109	092200	3509571550	1975	1983	1987	1975	22122
685	20250109	092100	3465738157	1983	1988	1993	1983	8707
686	20250109	092000	3448438990	1988	1986	1998	1984	8673
687	20250109	091900	3431193585	1986	2005	2005	1981	105849
688	20250109	091800	3219904333	2005	2000	2005	2000	9883
689	20250109	091700	3200126168	2005	2000	2010	2000	20905
690	20250109	091600	3158306218	2000	2005	2015	2000	15583
691	20250109	091500	3127100523	2005	2015	2025	2000	36332
692	20250109	091400	3054258733	2030	2035	2035	2005	25011
693	20250109	091300	3003862173	2025	2020	2035	2020	24683
694	20250109	091200	2953814058	2020	2015	2035	2010	36364
695	20250109	091100	2880382818	2015	2050	2055	2015	53536
696	20250109	091000	2771690508	2055	2060	2070	2050	37153
697	20250109	090900	2695351883	2060	2080	2100	2060	59247
698	20250109	090800	2572081168	2080	2100	2100	2080	55039
699	20250109	090700	2457064858	2095	2130	2130	2095	47049
700	20250109	090600	2357792918	2125	2100	2150	2080	169771
701	20250109	090500	1998133808	2095	2125	2135	2095	145269
702	20250109	090400	1690811643	2105	2025	2180	2015	362358
703	20250109	090300	924810758	2030	1998	2085	1994	246438
704	20250109	090200	422338809	2015	2050	2050	1998	206083
705	20250109	090100	0	1861	1861	1861	1861	0
706	20250109	090000	0	1861	1861	1861	1861	0