KissMeData/032820/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191500	17289832286	1917	1917	1917	1917	70917
3	20250113	191400	17289832286	1917	1917	1917	1917	0
4	20250113	191300	17289832286	1917	1917	1917	1917	0
5	20250113	191200	17289832286	1917	1917	1917	1917	0
6	20250113	191100	17289832286	1917	1917	1917	1917	0
7	20250113	191000	17289832286	1917	1917	1917	1917	0
8	20250113	190900	17289832286	1917	1917	1917	1917	0
9	20250113	190800	17289832286	1917	1917	1917	1917	0
10	20250113	190700	17289832286	1917	1917	1917	1917	0
11	20250113	190600	17289832286	1917	1917	1917	1917	0
12	20250113	190500	17289832286	1917	1917	1917	1917	0
13	20250113	190400	17289832286	1917	1917	1917	1917	0
14	20250113	190300	17289832286	1917	1917	1917	1917	0
15	20250113	190200	17289832286	1917	1917	1917	1917	0
16	20250113	190100	17289832286	1917	1917	1917	1917	0
17	20250113	190000	17289832286	1917	1917	1917	1917	0
18	20250113	185900	17289832286	1917	1917	1917	1917	0
19	20250113	185800	17289832286	1917	1917	1917	1917	0
20	20250113	185700	17289832286	1917	1917	1917	1917	0
21	20250113	185600	17289832286	1917	1917	1917	1917	0
22	20250113	185500	17289832286	1917	1917	1917	1917	0
23	20250113	185400	17289832286	1917	1917	1917	1917	0
24	20250113	185300	17289832286	1917	1917	1917	1917	0
25	20250113	185200	17289832286	1917	1917	1917	1917	0
26	20250113	185100	17289832286	1917	1917	1917	1917	0
27	20250113	185000	17289832286	1917	1917	1917	1917	0
28	20250113	184900	17289832286	1917	1917	1917	1917	0
29	20250113	184800	17289832286	1917	1917	1917	1917	0
30	20250113	184700	17289832286	1917	1917	1917	1917	0
31	20250113	184600	17289832286	1917	1917	1917	1917	0
32	20250113	184500	17289832286	1917	1917	1917	1917	70917
33	20250113	184400	17289832286	1917	1917	1917	1917	0
34	20250113	184300	17289832286	1917	1917	1917	1917	0
35	20250113	184200	17289832286	1917	1917	1917	1917	0
36	20250113	184100	17289832286	1917	1917	1917	1917	0
37	20250113	184000	17289832286	1917	1917	1917	1917	0
38	20250113	183900	17289832286	1917	1917	1917	1917	0
39	20250113	183800	17289832286	1917	1917	1917	1917	0
40	20250113	183700	17289832286	1917	1917	1917	1917	0
41	20250113	183600	17289832286	1917	1917	1917	1917	0
42	20250113	183500	17289832286	1917	1917	1917	1917	0
43	20250113	183400	17289832286	1917	1917	1917	1917	0
44	20250113	183300	17289832286	1917	1917	1917	1917	0
45	20250113	183200	17289832286	1917	1917	1917	1917	0
46	20250113	183100	17289832286	1917	1917	1917	1917	0
47	20250113	183000	17289832286	1917	1917	1917	1917	0
48	20250113	182900	17289832286	1917	1917	1917	1917	0
49	20250113	182800	17289832286	1917	1917	1917	1917	0
50	20250113	182700	17289832286	1917	1917	1917	1917	0
51	20250113	182600	17289832286	1917	1917	1917	1917	0
52	20250113	182500	17289832286	1917	1917	1917	1917	0
53	20250113	182400	17289832286	1917	1917	1917	1917	0
54	20250113	182300	17289832286	1917	1917	1917	1917	0
55	20250113	182200	17289832286	1917	1917	1917	1917	0
56	20250113	182100	17289832286	1917	1917	1917	1917	0
57	20250113	182000	17289832286	1917	1917	1917	1917	0
58	20250113	181900	17289832286	1917	1917	1917	1917	0
59	20250113	181800	17289832286	1917	1917	1917	1917	0
60	20250113	181700	17289832286	1917	1917	1917	1917	0
61	20250113	181600	17289832286	1917	1917	1917	1917	0
62	20250113	181500	17289832286	1917	1917	1917	1917	70917
63	20250113	181400	17289832286	1917	1917	1917	1917	0
64	20250113	181300	17289832286	1917	1917	1917	1917	0
65	20250113	181200	17289832286	1917	1917	1917	1917	0
66	20250113	181100	17289832286	1917	1917	1917	1917	0
67	20250113	181000	17289832286	1917	1917	1917	1917	0
68	20250113	180900	17289832286	1917	1917	1917	1917	0
69	20250113	180800	17289832286	1917	1917	1917	1917	0
70	20250113	180700	17289832286	1917	1917	1917	1917	0
71	20250113	180600	17289832286	1917	1917	1917	1917	0
72	20250113	180500	17289832286	1917	1917	1917	1917	0
73	20250113	180400	17289832286	1917	1917	1917	1917	0
74	20250113	180300	17289832286	1917	1917	1917	1917	0
75	20250113	180200	17289832286	1917	1917	1917	1917	0
76	20250113	180100	17289832286	1917	1917	1917	1917	0
77	20250113	180000	17289832286	1917	1917	1917	1917	0
78	20250113	175900	17289832286	1917	1917	1917	1917	0
79	20250113	175800	17289832286	1917	1917	1917	1917	0
80	20250113	175700	17289832286	1917	1917	1917	1917	0
81	20250113	175600	17289832286	1917	1917	1917	1917	0
82	20250113	175500	17289832286	1917	1917	1917	1917	0
83	20250113	175400	17289832286	1917	1917	1917	1917	0
84	20250113	175300	17289832286	1917	1917	1917	1917	0
85	20250113	175200	17289832286	1917	1917	1917	1917	0
86	20250113	175100	17289832286	1917	1917	1917	1917	0
87	20250113	175000	17289832286	1917	1917	1917	1917	0
88	20250113	174900	17289832286	1917	1917	1917	1917	0
89	20250113	174800	17289832286	1917	1917	1917	1917	0
90	20250113	174700	17289832286	1917	1917	1917	1917	0
91	20250113	174600	17289832286	1917	1917	1917	1917	0
92	20250113	174500	17289832286	1917	1917	1917	1917	70917
93	20250113	174400	17289832286	1917	1917	1917	1917	0
94	20250113	174300	17289832286	1917	1917	1917	1917	0
95	20250113	174200	17289832286	1917	1917	1917	1917	0
96	20250113	174100	17289832286	1917	1917	1917	1917	0
97	20250113	174000	17289832286	1917	1917	1917	1917	0
98	20250113	173900	17289832286	1917	1917	1917	1917	0
99	20250113	173800	17289832286	1917	1917	1917	1917	0
100	20250113	173700	17289832286	1917	1917	1917	1917	0
101	20250113	173600	17289832286	1917	1917	1917	1917	0
102	20250113	173500	17289832286	1917	1917	1917	1917	0
103	20250113	173400	17289832286	1917	1917	1917	1917	0
104	20250113	173300	17289832286	1917	1917	1917	1917	0
105	20250113	173200	17289832286	1917	1917	1917	1917	0
106	20250113	173100	17289832286	1917	1917	1917	1917	0
107	20250113	173000	17289832286	1917	1917	1917	1917	0
108	20250113	172900	17289832286	1917	1917	1917	1917	0
109	20250113	172800	17289832286	1917	1917	1917	1917	0
110	20250113	172700	17289832286	1917	1917	1917	1917	0
111	20250113	172600	17289832286	1917	1917	1917	1917	0
112	20250113	172500	17289832286	1917	1917	1917	1917	0
113	20250113	172400	17289832286	1917	1917	1917	1917	0
114	20250113	172300	17289832286	1917	1917	1917	1917	0
115	20250113	172200	17289832286	1917	1917	1917	1917	0
116	20250113	172100	17289832286	1917	1917	1917	1917	0
117	20250113	172000	17289832286	1917	1917	1917	1917	0
118	20250113	171900	17289832286	1917	1917	1917	1917	0
119	20250113	171800	17289832286	1917	1917	1917	1917	0
120	20250113	171700	17289832286	1917	1917	1917	1917	0
121	20250113	171600	17289832286	1917	1917	1917	1917	0
122	20250113	171500	17289832286	1917	1917	1917	1917	70917
123	20250113	171400	17289832286	1917	1917	1917	1917	0
124	20250113	171300	17289832286	1917	1917	1917	1917	0
125	20250113	171200	17289832286	1917	1917	1917	1917	0
126	20250113	171100	17289832286	1917	1917	1917	1917	0
127	20250113	171000	17289832286	1917	1917	1917	1917	0
128	20250113	170900	17289832286	1917	1917	1917	1917	0
129	20250113	170800	17289832286	1917	1917	1917	1917	0
130	20250113	170700	17289832286	1917	1917	1917	1917	0
131	20250113	170600	17289832286	1917	1917	1917	1917	0
132	20250113	170500	17289832286	1917	1917	1917	1917	0
133	20250113	170400	17289832286	1917	1917	1917	1917	0
134	20250113	170300	17289832286	1917	1917	1917	1917	0
135	20250113	170200	17289832286	1917	1917	1917	1917	0
136	20250113	170100	17289832286	1917	1917	1917	1917	0
137	20250113	170000	17289832286	1917	1917	1917	1917	0
138	20250113	165900	17289832286	1917	1917	1917	1917	0
139	20250113	165800	17289832286	1917	1917	1917	1917	0
140	20250113	165700	17289832286	1917	1917	1917	1917	0
141	20250113	165600	17289832286	1917	1917	1917	1917	0
142	20250113	165500	17289832286	1917	1917	1917	1917	0
143	20250113	165400	17289832286	1917	1917	1917	1917	0
144	20250113	165300	17289832286	1917	1917	1917	1917	0
145	20250113	165200	17289832286	1917	1917	1917	1917	0
146	20250113	165100	17289832286	1917	1917	1917	1917	0
147	20250113	165000	17289832286	1917	1917	1917	1917	0
148	20250113	164900	17289832286	1917	1917	1917	1917	0
149	20250113	164800	17289832286	1917	1917	1917	1917	0
150	20250113	164700	17289832286	1917	1917	1917	1917	0
151	20250113	164600	17289832286	1917	1917	1917	1917	0
152	20250113	164500	17289832286	1917	1917	1917	1917	70917
153	20250113	164400	17289832286	1917	1917	1917	1917	0
154	20250113	164300	17289832286	1917	1917	1917	1917	0
155	20250113	164200	17289832286	1917	1917	1917	1917	0
156	20250113	164100	17289832286	1917	1917	1917	1917	0
157	20250113	164000	17289832286	1917	1917	1917	1917	0
158	20250113	163900	17289832286	1917	1917	1917	1917	0
159	20250113	163800	17289832286	1917	1917	1917	1917	0
160	20250113	163700	17289832286	1917	1917	1917	1917	0
161	20250113	163600	17289832286	1917	1917	1917	1917	0
162	20250113	163500	17289832286	1917	1917	1917	1917	0
163	20250113	163400	17289832286	1917	1917	1917	1917	0
164	20250113	163300	17289832286	1917	1917	1917	1917	0
165	20250113	163200	17289832286	1917	1917	1917	1917	0
166	20250113	163100	17289832286	1917	1917	1917	1917	0
167	20250113	163000	17289832286	1917	1917	1917	1917	0
168	20250113	162900	17289832286	1917	1917	1917	1917	0
169	20250113	162800	17289832286	1917	1917	1917	1917	0
170	20250113	162700	17289832286	1917	1917	1917	1917	0
171	20250113	162600	17289832286	1917	1917	1917	1917	0
172	20250113	162500	17289832286	1917	1917	1917	1917	0
173	20250113	162400	17289832286	1917	1917	1917	1917	0
174	20250113	162300	17289832286	1917	1917	1917	1917	0
175	20250113	162200	17289832286	1917	1917	1917	1917	0
176	20250113	162100	17289832286	1917	1917	1917	1917	0
177	20250113	162000	17289832286	1917	1917	1917	1917	0
178	20250113	161900	17289832286	1917	1917	1917	1917	0
179	20250113	161800	17289832286	1917	1917	1917	1917	0
180	20250113	161700	17289832286	1917	1917	1917	1917	0
181	20250113	161600	17289832286	1917	1917	1917	1917	0
182	20250113	161500	17289832286	1917	1917	1917	1917	70917
183	20250113	161400	17289832286	1917	1917	1917	1917	0
184	20250113	161300	17289832286	1917	1917	1917	1917	0
185	20250113	161200	17289832286	1917	1917	1917	1917	0
186	20250113	161100	17289832286	1917	1917	1917	1917	0
187	20250113	161000	17289832286	1917	1917	1917	1917	0
188	20250113	160900	17289832286	1917	1917	1917	1917	0
189	20250113	160800	17289832286	1917	1917	1917	1917	0
190	20250113	160700	17289832286	1917	1917	1917	1917	0
191	20250113	160600	17289832286	1917	1917	1917	1917	0
192	20250113	160500	17289832286	1917	1917	1917	1917	0
193	20250113	160400	17289832286	1917	1917	1917	1917	0
194	20250113	160300	17289832286	1917	1917	1917	1917	0
195	20250113	160200	17289832286	1917	1917	1917	1917	0
196	20250113	160100	17289832286	1917	1917	1917	1917	0
197	20250113	160000	17289832286	1917	1917	1917	1917	0
198	20250113	155900	17289832286	1917	1917	1917	1917	0
199	20250113	155800	17289832286	1917	1917	1917	1917	0
200	20250113	155700	17289832286	1917	1917	1917	1917	0
201	20250113	155600	17289832286	1917	1917	1917	1917	0
202	20250113	155500	17289832286	1917	1917	1917	1917	0
203	20250113	155400	17289832286	1917	1917	1917	1917	0
204	20250113	155300	17289832286	1917	1917	1917	1917	0
205	20250113	155200	17289832286	1917	1917	1917	1917	0
206	20250113	155100	17289832286	1917	1917	1917	1917	0
207	20250113	155000	17289832286	1917	1917	1917	1917	0
208	20250113	154900	17289832286	1917	1917	1917	1917	0
209	20250113	154800	17289832286	1917	1917	1917	1917	0
210	20250113	154700	17289832286	1917	1917	1917	1917	0
211	20250113	154600	17289832286	1917	1917	1917	1917	0
212	20250113	154500	17289832286	1917	1917	1917	1917	70917
213	20250113	154400	17289832286	1917	1917	1917	1917	0
214	20250113	154300	17289832286	1917	1917	1917	1917	0
215	20250113	154200	17289832286	1917	1917	1917	1917	0
216	20250113	154100	17289832286	1917	1917	1917	1917	0
217	20250113	154000	17289832286	1917	1917	1917	1917	0
218	20250113	153900	17289832286	1917	1917	1917	1917	0
219	20250113	153800	17289832286	1917	1917	1917	1917	0
220	20250113	153700	17289832286	1917	1917	1917	1917	0
221	20250113	153600	17289832286	1917	1917	1917	1917	0
222	20250113	153500	17289832286	1917	1917	1917	1917	0
223	20250113	153400	17289832286	1917	1917	1917	1917	0
224	20250113	153300	17289832286	1917	1917	1917	1917	0
225	20250113	153200	17289832286	1917	1917	1917	1917	0
226	20250113	153100	17289832286	1917	1917	1917	1917	0
227	20250113	153000	17289832286	1917	1917	1917	1917	70917
228	20250113	152900	17153884397	1917	1917	1917	1917	0
229	20250113	152800	17153884397	1917	1917	1917	1917	0
230	20250113	152700	17153884397	1917	1917	1917	1917	0
231	20250113	152600	17153884397	1917	1917	1917	1917	0
232	20250113	152500	17153884397	1917	1917	1917	1917	0
233	20250113	152400	17153884397	1917	1917	1917	1917	0
234	20250113	152300	17153884397	1917	1917	1917	1917	0
235	20250113	152200	17153884397	1917	1917	1917	1917	0
236	20250113	152100	17153884397	1917	1917	1917	1917	0
237	20250113	152000	17153884397	1917	1917	1917	1917	0
238	20250113	151900	17153884397	1917	1917	1919	1916	15221
239	20250113	151800	17124702587	1918	1918	1920	1917	21174
240	20250113	151700	17084099622	1918	1920	1921	1918	42458
241	20250113	151600	17002581057	1919	1920	1920	1919	18776
242	20250113	151500	16966531958	1920	1919	1920	1918	20558
243	20250113	151400	16927085912	1918	1918	1919	1917	14026
244	20250113	151300	16900183090	1919	1918	1919	1917	15045
245	20250113	151200	16871333711	1919	1917	1919	1917	11123
246	20250113	151100	16850001463	1917	1918	1918	1917	6392
247	20250113	151000	16837745410	1918	1918	1919	1918	3848
248	20250113	150900	16830364098	1918	1918	1919	1917	4605
249	20250113	150800	16821532478	1918	1918	1919	1917	7312
250	20250113	150700	16807505699	1918	1919	1919	1918	4251
251	20250113	150600	16799349292	1919	1917	1919	1916	33600
252	20250113	150500	16734950969	1917	1917	1918	1916	4781
253	20250113	150400	16725785991	1918	1918	1918	1917	2384
254	20250113	150300	16721213800	1918	1917	1919	1917	5726
255	20250113	150200	16710231486	1917	1916	1919	1916	19994
256	20250113	150100	16671887773	1917	1917	1917	1916	3445
257	20250113	150000	16665285983	1918	1918	1918	1917	12640
258	20250113	145900	16641051229	1918	1917	1919	1917	38051
259	20250113	145800	16568072092	1917	1916	1918	1916	17387
260	20250113	145700	16534737827	1916	1916	1916	1915	4580
261	20250113	145600	16525963679	1916	1915	1916	1913	9306
262	20250113	145500	16508142368	1915	1913	1915	1912	6973
263	20250113	145400	16494800046	1912	1912	1913	1912	938
264	20250113	145300	16493006397	1912	1913	1913	1912	1272
265	20250113	145200	16490573072	1913	1915	1915	1912	1849
266	20250113	145100	16487034407	1912	1913	1916	1911	9958
267	20250113	145000	16467978206	1911	1910	1911	1910	4323
268	20250113	144900	16459720096	1910	1912	1914	1910	15886
269	20250113	144800	16429346693	1912	1909	1912	1909	7019
270	20250113	144700	16415938558	1909	1906	1909	1906	24528
271	20250113	144600	16369173093	1906	1909	1910	1906	20422
272	20250113	144500	16330226427	1908	1910	1911	1908	19399
273	20250113	144400	16293192563	1911	1913	1913	1910	20166
274	20250113	144300	16254650842	1912	1913	1914	1912	11746
275	20250113	144200	16232181377	1913	1913	1915	1913	6594
276	20250113	144100	16219560783	1915	1914	1915	1913	6592
277	20250113	144000	16206945464	1914	1914	1915	1913	30852
278	20250113	143900	16147893503	1915	1915	1916	1914	8663
279	20250113	143800	16131307883	1915	1914	1915	1913	9184
280	20250113	143700	16113729331	1914	1917	1917	1914	25521
281	20250113	143600	16064861955	1915	1918	1918	1915	21286
282	20250113	143500	16024085905	1918	1918	1918	1914	11277
283	20250113	143400	16002477198	1918	1922	1922	1916	18259
284	20250113	143300	15967433928	1922	1914	1922	1913	58433
285	20250113	143200	15855328742	1914	1915	1915	1914	3378
286	20250113	143100	15848863200	1915	1915	1915	1915	3213
287	20250113	143000	15842710305	1916	1915	1916	1914	11023
288	20250113	142900	15821607956	1915	1916	1916	1914	7502
289	20250113	142800	15807242793	1917	1916	1917	1916	2419
290	20250113	142700	15802607184	1914	1915	1916	1914	11570
291	20250113	142600	15780461731	1915	1917	1917	1915	8328
292	20250113	142500	15764508287	1917	1918	1918	1914	14861
293	20250113	142400	15736040993	1918	1918	1919	1916	3970
294	20250113	142300	15728431600	1918	1918	1918	1918	1182
295	20250113	142200	15726164524	1918	1918	1919	1916	8363
296	20250113	142100	15710121218	1918	1919	1919	1918	10562
297	20250113	142000	15689856341	1919	1917	1919	1916	17667
298	20250113	141900	15655990545	1917	1919	1919	1917	13396
299	20250113	141800	15630300643	1919	1919	1919	1918	1041
300	20250113	141700	15628303478	1919	1920	1920	1918	6445
301	20250113	141600	15615932907	1921	1921	1921	1920	3382
302	20250113	141500	15609438809	1921	1921	1921	1920	10622
303	20250113	141400	15589043771	1921	1921	1922	1920	4406
304	20250113	141300	15580579732	1921	1922	1922	1920	10521
305	20250113	141200	15560365482	1922	1922	1923	1922	10053
306	20250113	141100	15541043106	1922	1922	1923	1922	13938
307	20250113	141000	15514248542	1922	1921	1923	1921	39208
308	20250113	140900	15438903235	1920	1922	1922	1920	8203
309	20250113	140800	15423139284	1922	1921	1922	1921	9187
310	20250113	140700	15405486947	1921	1923	1923	1921	8528
311	20250113	140600	15389095799	1923	1922	1923	1920	27273
312	20250113	140500	15336697770	1920	1921	1921	1920	15395
313	20250113	140400	15307134549	1921	1922	1922	1921	853
314	20250113	140300	15305495647	1922	1918	1923	1918	56641
315	20250113	140200	15196740249	1917	1917	1917	1916	8366
316	20250113	140100	15180704742	1916	1917	1917	1916	7448
317	20250113	140000	15166430786	1917	1918	1919	1917	3309
318	20250113	135900	15160084295	1918	1917	1919	1916	5744
319	20250113	135800	15149072596	1918	1920	1920	1918	8298
320	20250113	135700	15133151951	1920	1920	1921	1920	11970
321	20250113	135600	15110164946	1920	1920	1921	1917	10038
322	20250113	135500	15090898424	1920	1919	1920	1918	12862
323	20250113	135400	15066205891	1919	1919	1919	1917	6274
324	20250113	135300	15054170532	1919	1919	1920	1918	7672
325	20250113	135200	15039448504	1919	1915	1919	1915	14916
326	20250113	135100	15010843222	1917	1914	1917	1912	8911
327	20250113	135000	14993775806	1915	1910	1915	1909	15893
328	20250113	134900	14963400457	1907	1910	1910	1907	8869
329	20250113	134800	14946470939	1910	1910	1910	1909	924
330	20250113	134700	14944706108	1910	1911	1911	1910	579
331	20250113	134600	14943600137	1910	1911	1911	1910	2700
332	20250113	134500	14938442814	1911	1911	1911	1910	1928
333	20250113	134400	14934760176	1911	1910	1911	1910	1631
334	20250113	134300	14931644965	1910	1912	1912	1910	11593
335	20250113	134200	14909483220	1912	1913	1913	1912	5170
336	20250113	134100	14899595987	1913	1914	1915	1913	2662
337	20250113	134000	14894502457	1913	1914	1915	1913	5089
338	20250113	133900	14884762555	1914	1914	1914	1914	3551
339	20250113	133800	14877965941	1915	1908	1916	1908	9759
340	20250113	133700	14859311120	1908	1907	1908	1906	3683
341	20250113	133600	14852287085	1906	1904	1906	1904	2279
342	20250113	133500	14847944471	1904	1905	1905	1904	2740
343	20250113	133400	14842725474	1905	1905	1906	1905	5246
344	20250113	133300	14832731541	1905	1906	1906	1904	9357
345	20250113	133200	14814907170	1906	1908	1909	1906	53452
346	20250113	133100	14712991131	1907	1908	1908	1907	3637
347	20250113	133000	14706053408	1908	1909	1909	1907	10620
348	20250113	132900	14685798086	1909	1908	1909	1908	3372
349	20250113	132800	14679363566	1908	1907	1908	1907	3233
350	20250113	132700	14673196671	1907	1907	1907	1907	3400
351	20250113	132600	14666712871	1907	1907	1908	1907	1309
352	20250113	132500	14664215836	1907	1907	1908	1907	6064
353	20250113	132400	14652651783	1907	1907	1908	1906	3361
354	20250113	132300	14646241855	1907	1911	1911	1907	14943
355	20250113	132200	14617721708	1911	1911	1911	1909	11476
356	20250113	132100	14595805811	1911	1913	1914	1911	4218
357	20250113	132000	14587742010	1913	1915	1917	1912	10450
358	20250113	131900	14567745639	1915	1916	1918	1914	2995
359	20250113	131800	14562006601	1915	1916	1919	1915	5906
360	20250113	131700	14550691124	1916	1916	1916	1915	2517
361	20250113	131600	14545868954	1916	1915	1916	1915	2419
362	20250113	131500	14541235753	1915	1920	1920	1914	8541
363	20250113	131400	14524865481	1919	1919	1920	1917	12200
364	20250113	131300	14501462337	1919	1922	1922	1919	6132
365	20250113	131200	14489686198	1922	1923	1923	1922	1164
366	20250113	131100	14487448177	1923	1923	1924	1922	16997
367	20250113	131000	14454750511	1923	1921	1924	1920	6206
368	20250113	130900	14442823549	1922	1924	1924	1921	10634
369	20250113	130800	14422389960	1921	1923	1925	1921	12495
370	20250113	130700	14398371793	1923	1924	1926	1922	7049
371	20250113	130600	14384817068	1926	1925	1927	1922	29080
372	20250113	130500	14328835161	1925	1926	1926	1922	25667
373	20250113	130400	14279439020	1926	1926	1928	1925	17674
374	20250113	130300	14245392171	1927	1928	1928	1925	14281
375	20250113	130200	14217872050	1928	1925	1928	1925	30757
376	20250113	130100	14158607246	1925	1926	1928	1924	42589
377	20250113	130000	14076554600	1926	1921	1926	1918	46449
378	20250113	125900	13987230444	1922	1910	1922	1909	100218
379	20250113	125800	13795105636	1910	1909	1913	1909	1595
380	20250113	125700	13792055184	1909	1913	1913	1909	11155
381	20250113	125600	13770729500	1913	1914	1914	1912	4930
382	20250113	125500	13761296601	1914	1910	1914	1910	10115
383	20250113	125400	13741957258	1911	1907	1911	1907	10115
384	20250113	125300	13722639056	1907	1911	1911	1907	17658
385	20250113	125200	13688936546	1911	1910	1911	1909	2128
386	20250113	125100	13684873086	1909	1908	1909	1908	4529
387	20250113	125000	13676227744	1907	1911	1912	1907	4329
388	20250113	124900	13667961178	1912	1908	1912	1907	29885
389	20250113	124800	13610883519	1908	1908	1909	1907	5035
390	20250113	124700	13601277640	1909	1909	1910	1909	5901
391	20250113	124600	13590012131	1909	1908	1909	1908	2942
392	20250113	124500	13584397217	1908	1909	1909	1907	4105
393	20250113	124400	13576565730	1909	1908	1909	1908	2971
394	20250113	124300	13570895360	1908	1907	1909	1906	8933
395	20250113	124200	13553853410	1907	1907	1908	1907	4753
396	20250113	124100	13544789026	1908	1906	1908	1906	1382
397	20250113	124000	13542154890	1909	1908	1909	1905	14065
398	20250113	123900	13515342958	1908	1909	1909	1907	4623
399	20250113	123800	13506522453	1908	1906	1909	1906	8384
400	20250113	123700	13490537479	1908	1908	1908	1906	14280
401	20250113	123600	13463310153	1908	1909	1911	1906	2711
402	20250113	123500	13458138671	1909	1907	1909	1906	27922
403	20250113	123400	13404890976	1907	1906	1907	1906	4702
404	20250113	123300	13395926758	1905	1908	1909	1905	15092
405	20250113	123200	13367160393	1909	1911	1911	1908	24271
406	20250113	123100	13320789849	1909	1910	1911	1909	4184
407	20250113	123000	13312801167	1910	1910	1912	1909	5637
408	20250113	122900	13302034799	1914	1916	1916	1910	11662
409	20250113	122800	13279719264	1915	1916	1918	1913	3198
410	20250113	122700	13273592453	1917	1914	1918	1913	34271
411	20250113	122600	13207979706	1913	1912	1914	1909	9613
412	20250113	122500	13189607983	1913	1910	1914	1910	8624
413	20250113	122400	13173125327	1907	1911	1911	1907	8672
414	20250113	122300	13156571020	1911	1910	1911	1908	2388
415	20250113	122200	13152011169	1910	1911	1911	1910	13169
416	20250113	122100	13126856069	1911	1913	1913	1910	3674
417	20250113	122000	13119834046	1913	1915	1917	1913	2928
418	20250113	121900	13114227263	1915	1918	1918	1915	11080
419	20250113	121800	13092992365	1918	1916	1918	1916	13869
420	20250113	121700	13066409010	1916	1917	1918	1916	6301
421	20250113	121600	13054329542	1917	1916	1918	1916	8202
422	20250113	121500	13038607462	1916	1910	1917	1909	27317
423	20250113	121400	12986346799	1910	1911	1911	1910	1538
424	20250113	121300	12983407798	1911	1910	1911	1908	11043
425	20250113	121200	12962327485	1911	1911	1911	1909	6695
426	20250113	121100	12949539184	1910	1912	1912	1909	12085
427	20250113	121000	12926450562	1912	1913	1913	1911	6411
428	20250113	120900	12914192415	1913	1912	1913	1911	3822
429	20250113	120800	12906884426	1912	1914	1915	1912	9621
430	20250113	120700	12888481433	1915	1914	1916	1914	6276
431	20250113	120600	12876464474	1915	1913	1915	1913	9580
432	20250113	120500	12858124197	1913	1912	1914	1911	5497
433	20250113	120400	12847610955	1912	1912	1913	1912	1734
434	20250113	120300	12844295518	1912	1913	1913	1911	2484
435	20250113	120200	12839545160	1912	1911	1913	1911	2350
436	20250113	120100	12835051739	1911	1913	1913	1910	2019
437	20250113	120000	12831193434	1910	1910	1914	1909	3481
438	20250113	115900	12824541611	1914	1909	1914	1907	6288
439	20250113	115800	12812538446	1909	1914	1914	1909	12126
440	20250113	115700	12789361993	1914	1914	1915	1913	3447
441	20250113	115600	12782764692	1914	1914	1915	1913	14595
442	20250113	115500	12754821958	1914	1910	1914	1909	20664
443	20250113	115400	12715313272	1910	1914	1914	1910	13970
444	20250113	115300	12688610591	1914	1914	1915	1914	4528
445	20250113	115200	12679943944	1915	1913	1916	1913	2232
446	20250113	115100	12675672625	1917	1918	1918	1913	9114
447	20250113	115000	12658209945	1918	1917	1919	1917	24491
448	20250113	114900	12611242517	1917	1917	1918	1915	11859
449	20250113	114800	12588510057	1917	1910	1918	1909	59099
450	20250113	114700	12475401691	1910	1909	1911	1909	18002
451	20250113	114600	12441019714	1908	1907	1910	1907	18125
452	20250113	114500	12406424757	1907	1907	1907	1905	32378
453	20250113	114400	12344695717	1907	1908	1908	1907	7745
454	20250113	114300	12329924907	1908	1907	1908	1907	7363
455	20250113	114200	12315880993	1907	1905	1908	1904	23344
456	20250113	114100	12271395470	1904	1900	1905	1900	8244
457	20250113	114000	12255711027	1901	1900	1901	1900	15532
458	20250113	113900	12226187227	1900	1900	1900	1899	11847
459	20250113	113800	12203682270	1900	1900	1900	1899	1349
460	20250113	113700	12201120170	1900	1901	1901	1900	2883
461	20250113	113600	12195642446	1900	1898	1901	1898	1591
462	20250113	113500	12192620625	1898	1897	1901	1897	39647
463	20250113	113400	12117336772	1897	1899	1899	1897	8471
464	20250113	113300	12101252795	1899	1899	1899	1898	8230
465	20250113	113200	12085631163	1899	1897	1899	1897	7294
466	20250113	113100	12071784838	1898	1898	1898	1897	1491
467	20250113	113000	12068955011	1898	1898	1898	1897	2933
468	20250113	112900	12063388179	1898	1897	1899	1897	1991
469	20250113	112800	12059611141	1897	1897	1898	1897	9394
470	20250113	112700	12041787701	1898	1898	1899	1898	3809
471	20250113	112600	12034557995	1899	1900	1900	1899	8469
472	20250113	112500	12018474257	1900	1899	1900	1899	359
473	20250113	112400	12017792257	1900	1899	1900	1899	1923
474	20250113	112300	12014139531	1899	1898	1899	1898	2241
475	20250113	112200	12009885863	1898	1898	1899	1898	6302
476	20250113	112100	11997921973	1898	1898	1899	1898	1913
477	20250113	112000	11994291092	1897	1898	1899	1897	1096
478	20250113	111900	11992210093	1897	1897	1897	1897	1489
479	20250113	111800	11989385460	1897	1897	1897	1897	1763
480	20250113	111700	11986041049	1897	1899	1900	1897	5236
481	20250113	111600	11976103507	1900	1899	1900	1898	5419
482	20250113	111500	11965811410	1898	1897	1898	1897	6798
483	20250113	111400	11952910493	1897	1899	1899	1896	4283
484	20250113	111300	11944781043	1899	1900	1900	1895	1740
485	20250113	111200	11941477949	1897	1897	1901	1896	17404
486	20250113	111100	11908427671	1899	1898	1900	1897	9869
487	20250113	111000	11889689388	1897	1899	1899	1897	5709
488	20250113	110900	11878854706	1898	1899	1900	1897	33145
489	20250113	110800	11815897808	1899	1899	1899	1897	1901
490	20250113	110700	11812289051	1899	1897	1899	1896	20427
491	20250113	110600	11773523690	1897	1897	1898	1896	8201
492	20250113	110500	11757966218	1896	1897	1898	1896	6769
493	20250113	110400	11745126234	1897	1895	1897	1895	1889
494	20250113	110300	11741545175	1896	1895	1896	1894	4266
495	20250113	110200	11733460519	1893	1893	1895	1893	6442
496	20250113	110100	11721260589	1894	1894	1894	1893	2395
497	20250113	110000	11716726059	1893	1892	1895	1891	12362
498	20250113	105900	11693318778	1893	1893	1894	1891	9605
499	20250113	105800	11675147176	1894	1894	1894	1891	8499
500	20250113	105700	11659066786	1894	1895	1895	1891	12948
501	20250113	105600	11634556090	1895	1897	1897	1895	5980
502	20250113	105500	11623219917	1897	1892	1897	1891	8324
503	20250113	105400	11607447536	1894	1892	1895	1891	39227
504	20250113	105300	11533164506	1892	1891	1893	1891	6994
505	20250113	105200	11519932092	1891	1893	1894	1891	4877
506	20250113	105100	11510705505	1893	1892	1894	1891	20926
507	20250113	105000	11471126036	1892	1894	1895	1892	4691
508	20250113	104900	11462243482	1894	1893	1894	1891	9369
509	20250113	104800	11444505966	1893	1892	1893	1891	7119
510	20250113	104700	11431034628	1891	1891	1894	1891	11336
511	20250113	104600	11409589839	1892	1895	1896	1891	22995
512	20250113	104500	11366076909	1896	1896	1897	1894	6269
513	20250113	104400	11354200108	1896	1895	1899	1895	14651
514	20250113	104300	11326397135	1895	1893	1898	1893	15810
515	20250113	104200	11296449012	1893	1899	1899	1893	11131
516	20250113	104100	11275371570	1900	1897	1900	1892	15147
517	20250113	104000	11246632043	1898	1894	1898	1893	6438
518	20250113	103900	11234432159	1894	1895	1895	1892	39412
519	20250113	103800	11159820270	1895	1896	1900	1893	28192
520	20250113	103700	11106374305	1896	1901	1901	1896	44107
521	20250113	103600	11022595689	1901	1902	1903	1901	22542
522	20250113	103500	10979732294	1902	1903	1903	1901	10738
523	20250113	103400	10959308503	1903	1901	1903	1900	30777
524	20250113	103300	10900806019	1906	1902	1906	1900	13723
525	20250113	103200	10874702612	1901	1901	1904	1900	31982
526	20250113	103100	10813899204	1902	1908	1910	1902	29959
527	20250113	103000	10756782826	1908	1903	1909	1903	8285
528	20250113	102900	10740988168	1903	1905	1905	1903	10683
529	20250113	102800	10720639143	1905	1904	1905	1903	17816
530	20250113	102700	10686715573	1904	1901	1904	1901	6806
531	20250113	102600	10673766707	1901	1903	1905	1900	29654
532	20250113	102500	10617403343	1905	1901	1905	1895	23246
533	20250113	102400	10573274008	1896	1901	1906	1896	58019
534	20250113	102300	10463048713	1901	1908	1908	1901	40706
535	20250113	102200	10385553755	1908	1905	1910	1904	16289
536	20250113	102100	10354516689	1905	1902	1905	1900	49668
537	20250113	102000	10260070059	1903	1907	1907	1902	40281
538	20250113	101900	10183363348	1906	1911	1913	1906	73936
539	20250113	101800	10042220655	1913	1923	1923	1911	37817
540	20250113	101700	9969734609	1923	1919	1923	1917	41687
541	20250113	101600	9889694695	1918	1919	1920	1917	25651
542	20250113	101500	9840495191	1922	1918	1922	1918	31397
543	20250113	101400	9780245751	1918	1925	1925	1918	49864
544	20250113	101300	9684492077	1925	1931	1932	1922	40974
545	20250113	101200	9605522590	1931	1934	1935	1930	33661
546	20250113	101100	9540453768	1935	1928	1935	1926	90359
547	20250113	101000	9366134605	1928	1925	1928	1922	77113
548	20250113	100900	9217579186	1921	1925	1926	1921	27058
549	20250113	100800	9165499999	1925	1920	1925	1920	21432
550	20250113	100700	9124296956	1920	1916	1925	1914	60448
551	20250113	100600	9008288088	1916	1921	1924	1916	58318
552	20250113	100500	8896339490	1921	1922	1927	1920	68820
553	20250113	100400	8764010327	1922	1923	1925	1920	57636
554	20250113	100300	8653230792	1925	1926	1928	1923	38417
555	20250113	100200	8579265419	1926	1919	1926	1918	50896
556	20250113	100100	8481432860	1917	1927	1928	1916	106911
557	20250113	100000	8275902306	1927	1930	1931	1926	63878
558	20250113	095900	8152749271	1930	1925	1939	1925	242424
559	20250113	095800	7684855491	1925	1923	1926	1919	111363
560	20250113	095700	7470656734	1923	1918	1925	1918	105508
561	20250113	095600	7267806058	1918	1905	1924	1905	265402
562	20250113	095500	6759498742	1906	1897	1906	1894	146201
563	20250113	095400	6481560864	1896	1888	1898	1888	36297
564	20250113	095300	6412882699	1888	1890	1891	1888	42427
565	20250113	095200	6332716431	1890	1894	1895	1890	49613
566	20250113	095100	6238815237	1894	1893	1895	1892	15063
567	20250113	095000	6210296959	1893	1895	1895	1892	20590
568	20250113	094900	6171316881	1895	1896	1898	1894	32847
569	20250113	094800	6109054220	1895	1896	1896	1892	30219
570	20250113	094700	6051804161	1896	1895	1897	1893	26758
571	20250113	094600	6001086076	1897	1896	1898	1893	47589
572	20250113	094500	5910875342	1895	1895	1896	1892	16886
573	20250113	094400	5878889493	1893	1892	1897	1891	26097
574	20250113	094300	5829485659	1895	1888	1900	1888	17306
575	20250113	094200	5796741343	1900	1887	1900	1884	42129
576	20250113	094100	5717105386	1887	1895	1895	1886	160099
577	20250113	094000	5414068415	1894	1896	1900	1894	27748
578	20250113	093900	5361400527	1896	1898	1900	1894	22204
579	20250113	093800	5319294458	1900	1900	1902	1897	34185
580	20250113	093700	5254347566	1900	1901	1901	1898	18616
581	20250113	093600	5218982146	1899	1902	1902	1898	22418
582	20250113	093500	5176376248	1902	1898	1902	1895	42192
583	20250113	093400	5096249380	1898	1893	1900	1893	19652
584	20250113	093300	5058958760	1888	1895	1896	1888	76218
585	20250113	093200	4914811435	1895	1899	1899	1895	38230
586	20250113	093100	4842314520	1899	1902	1904	1898	44988
587	20250113	093000	4756806857	1902	1901	1904	1900	65010
588	20250113	092900	4633206414	1901	1905	1905	1900	76121
589	20250113	092800	4488359674	1907	1909	1910	1904	80627
590	20250113	092700	4334579153	1909	1890	1914	1890	331756
591	20250113	092600	3703809116	1890	1884	1892	1883	54124
592	20250113	092500	3601624378	1884	1885	1885	1883	15551
593	20250113	092400	3572326961	1885	1889	1890	1882	30819
594	20250113	092300	3514176324	1890	1886	1891	1885	82036
595	20250113	092200	3359334558	1887	1887	1889	1885	29304
596	20250113	092100	3304020540	1889	1882	1889	1881	73142
597	20250113	092000	3166097536	1882	1885	1887	1881	34106
598	20250113	091900	3101863283	1885	1884	1888	1882	58584
599	20250113	091800	2991426446	1884	1880	1886	1879	45659
600	20250113	091700	2905494217	1880	1876	1886	1875	55979
601	20250113	091600	2800217683	1884	1892	1899	1876	138802
602	20250113	091500	2538410850	1894	1877	1900	1871	255203
603	20250113	091400	2056785221	1876	1870	1877	1869	109526
604	20250113	091300	1851692110	1870	1879	1879	1870	81024
605	20250113	091200	1699810632	1878	1868	1879	1866	107691
606	20250113	091100	1497921084	1868	1862	1875	1862	85397
607	20250113	091000	1338442355	1860	1856	1861	1855	100967
608	20250113	090900	1150854076	1855	1847	1856	1844	74992
609	20250113	090800	1012023834	1844	1847	1847	1841	44298
610	20250113	090700	930276728	1847	1843	1848	1841	66130
611	20250113	090600	808341448	1842	1847	1847	1842	13691
612	20250113	090500	783088473	1845	1845	1848	1843	28843
613	20250113	090400	729866878	1842	1840	1848	1840	12726
614	20250113	090300	706390572	1840	1849	1849	1837	60363
615	20250113	090200	595386983	1848	1849	1851	1841	60346
616	20250113	090100	483882599	1851	1854	1860	1849	91944
617	20250113	090000	313349977	1854	1850	1858	1846	160878