KissMeData/187660/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203400	10426679903	1890	1890	1890	1890	58531
3	20250107	203300	10426679903	1890	1890	1890	1890	0
4	20250107	203200	10426679903	1890	1890	1890	1890	0
5	20250107	203100	10426679903	1890	1890	1890	1890	0
6	20250107	203000	10426679903	1890	1890	1890	1890	0
7	20250107	202900	10426679903	1890	1890	1890	1890	0
8	20250107	202800	10426679903	1890	1890	1890	1890	0
9	20250107	202700	10426679903	1890	1890	1890	1890	0
10	20250107	202600	10426679903	1890	1890	1890	1890	0
11	20250107	202500	10426679903	1890	1890	1890	1890	0
12	20250107	202400	10426679903	1890	1890	1890	1890	0
13	20250107	202300	10426679903	1890	1890	1890	1890	0
14	20250107	202200	10426679903	1890	1890	1890	1890	0
15	20250107	202100	10426679903	1890	1890	1890	1890	0
16	20250107	202000	10426679903	1890	1890	1890	1890	0
17	20250107	201900	10426679903	1890	1890	1890	1890	0
18	20250107	201800	10426679903	1890	1890	1890	1890	0
19	20250107	201700	10426679903	1890	1890	1890	1890	0
20	20250107	201600	10426679903	1890	1890	1890	1890	0
21	20250107	201500	10426679903	1890	1890	1890	1890	0
22	20250107	201400	10426679903	1890	1890	1890	1890	0
23	20250107	201300	10426679903	1890	1890	1890	1890	0
24	20250107	201200	10426679903	1890	1890	1890	1890	0
25	20250107	201100	10426679903	1890	1890	1890	1890	0
26	20250107	201000	10426679903	1890	1890	1890	1890	0
27	20250107	200900	10426679903	1890	1890	1890	1890	0
28	20250107	200800	10426679903	1890	1890	1890	1890	0
29	20250107	200700	10426679903	1890	1890	1890	1890	0
30	20250107	200600	10426679903	1890	1890	1890	1890	0
31	20250107	200500	10426679903	1890	1890	1890	1890	0
32	20250107	200400	10426679903	1890	1890	1890	1890	58531
33	20250107	200300	10426679903	1890	1890	1890	1890	0
34	20250107	200200	10426679903	1890	1890	1890	1890	0
35	20250107	200100	10426679903	1890	1890	1890	1890	0
36	20250107	200000	10426679903	1890	1890	1890	1890	0
37	20250107	195900	10426679903	1890	1890	1890	1890	0
38	20250107	195800	10426679903	1890	1890	1890	1890	0
39	20250107	195700	10426679903	1890	1890	1890	1890	0
40	20250107	195600	10426679903	1890	1890	1890	1890	0
41	20250107	195500	10426679903	1890	1890	1890	1890	0
42	20250107	195400	10426679903	1890	1890	1890	1890	0
43	20250107	195300	10426679903	1890	1890	1890	1890	0
44	20250107	195200	10426679903	1890	1890	1890	1890	0
45	20250107	195100	10426679903	1890	1890	1890	1890	0
46	20250107	195000	10426679903	1890	1890	1890	1890	0
47	20250107	194900	10426679903	1890	1890	1890	1890	0
48	20250107	194800	10426679903	1890	1890	1890	1890	0
49	20250107	194700	10426679903	1890	1890	1890	1890	0
50	20250107	194600	10426679903	1890	1890	1890	1890	0
51	20250107	194500	10426679903	1890	1890	1890	1890	0
52	20250107	194400	10426679903	1890	1890	1890	1890	0
53	20250107	194300	10426679903	1890	1890	1890	1890	0
54	20250107	194200	10426679903	1890	1890	1890	1890	0
55	20250107	194100	10426679903	1890	1890	1890	1890	0
56	20250107	194000	10426679903	1890	1890	1890	1890	0
57	20250107	193900	10426679903	1890	1890	1890	1890	0
58	20250107	193800	10426679903	1890	1890	1890	1890	0
59	20250107	193700	10426679903	1890	1890	1890	1890	0
60	20250107	193600	10426679903	1890	1890	1890	1890	0
61	20250107	193500	10426679903	1890	1890	1890	1890	0
62	20250107	193400	10426679903	1890	1890	1890	1890	58531
63	20250107	193300	10426679903	1890	1890	1890	1890	0
64	20250107	193200	10426679903	1890	1890	1890	1890	0
65	20250107	193100	10426679903	1890	1890	1890	1890	0
66	20250107	193000	10426679903	1890	1890	1890	1890	0
67	20250107	192900	10426679903	1890	1890	1890	1890	0
68	20250107	192800	10426679903	1890	1890	1890	1890	0
69	20250107	192700	10426679903	1890	1890	1890	1890	0
70	20250107	192600	10426679903	1890	1890	1890	1890	0
71	20250107	192500	10426679903	1890	1890	1890	1890	0
72	20250107	192400	10426679903	1890	1890	1890	1890	0
73	20250107	192300	10426679903	1890	1890	1890	1890	0
74	20250107	192200	10426679903	1890	1890	1890	1890	0
75	20250107	192100	10426679903	1890	1890	1890	1890	0
76	20250107	192000	10426679903	1890	1890	1890	1890	0
77	20250107	191900	10426679903	1890	1890	1890	1890	0
78	20250107	191800	10426679903	1890	1890	1890	1890	0
79	20250107	191700	10426679903	1890	1890	1890	1890	0
80	20250107	191600	10426679903	1890	1890	1890	1890	0
81	20250107	191500	10426679903	1890	1890	1890	1890	0
82	20250107	191400	10426679903	1890	1890	1890	1890	0
83	20250107	191300	10426679903	1890	1890	1890	1890	0
84	20250107	191200	10426679903	1890	1890	1890	1890	0
85	20250107	191100	10426679903	1890	1890	1890	1890	0
86	20250107	191000	10426679903	1890	1890	1890	1890	0
87	20250107	190900	10426679903	1890	1890	1890	1890	0
88	20250107	190800	10426679903	1890	1890	1890	1890	0
89	20250107	190700	10426679903	1890	1890	1890	1890	0
90	20250107	190600	10426679903	1890	1890	1890	1890	0
91	20250107	190500	10426679903	1890	1890	1890	1890	0
92	20250107	190400	10426679903	1890	1890	1890	1890	58531
93	20250107	190300	10426679903	1890	1890	1890	1890	0
94	20250107	190200	10426679903	1890	1890	1890	1890	0
95	20250107	190100	10426679903	1890	1890	1890	1890	0
96	20250107	190000	10426679903	1890	1890	1890	1890	0
97	20250107	185900	10426679903	1890	1890	1890	1890	0
98	20250107	185800	10426679903	1890	1890	1890	1890	0
99	20250107	185700	10426679903	1890	1890	1890	1890	0
100	20250107	185600	10426679903	1890	1890	1890	1890	0
101	20250107	185500	10426679903	1890	1890	1890	1890	0
102	20250107	185400	10426679903	1890	1890	1890	1890	0
103	20250107	185300	10426679903	1890	1890	1890	1890	0
104	20250107	185200	10426679903	1890	1890	1890	1890	0
105	20250107	185100	10426679903	1890	1890	1890	1890	0
106	20250107	185000	10426679903	1890	1890	1890	1890	0
107	20250107	184900	10426679903	1890	1890	1890	1890	0
108	20250107	184800	10426679903	1890	1890	1890	1890	0
109	20250107	184700	10426679903	1890	1890	1890	1890	0
110	20250107	184600	10426679903	1890	1890	1890	1890	0
111	20250107	184500	10426679903	1890	1890	1890	1890	0
112	20250107	184400	10426679903	1890	1890	1890	1890	0
113	20250107	184300	10426679903	1890	1890	1890	1890	0
114	20250107	184200	10426679903	1890	1890	1890	1890	0
115	20250107	184100	10426679903	1890	1890	1890	1890	0
116	20250107	184000	10426679903	1890	1890	1890	1890	0
117	20250107	183900	10426679903	1890	1890	1890	1890	0
118	20250107	183800	10426679903	1890	1890	1890	1890	0
119	20250107	183700	10426679903	1890	1890	1890	1890	0
120	20250107	183600	10426679903	1890	1890	1890	1890	0
121	20250107	183500	10426679903	1890	1890	1890	1890	0
122	20250107	183400	10426679903	1890	1890	1890	1890	58531
123	20250107	183300	10426679903	1890	1890	1890	1890	0
124	20250107	183200	10426679903	1890	1890	1890	1890	0
125	20250107	183100	10426679903	1890	1890	1890	1890	0
126	20250107	183000	10426679903	1890	1890	1890	1890	0
127	20250107	182900	10426679903	1890	1890	1890	1890	0
128	20250107	182800	10426679903	1890	1890	1890	1890	0
129	20250107	182700	10426679903	1890	1890	1890	1890	0
130	20250107	182600	10426679903	1890	1890	1890	1890	0
131	20250107	182500	10426679903	1890	1890	1890	1890	0
132	20250107	182400	10426679903	1890	1890	1890	1890	0
133	20250107	182300	10426679903	1890	1890	1890	1890	0
134	20250107	182200	10426679903	1890	1890	1890	1890	0
135	20250107	182100	10426679903	1890	1890	1890	1890	0
136	20250107	182000	10426679903	1890	1890	1890	1890	0
137	20250107	181900	10426679903	1890	1890	1890	1890	0
138	20250107	181800	10426679903	1890	1890	1890	1890	0
139	20250107	181700	10426679903	1890	1890	1890	1890	0
140	20250107	181600	10426679903	1890	1890	1890	1890	0
141	20250107	181500	10426679903	1890	1890	1890	1890	0
142	20250107	181400	10426679903	1890	1890	1890	1890	0
143	20250107	181300	10426679903	1890	1890	1890	1890	0
144	20250107	181200	10426679903	1890	1890	1890	1890	0
145	20250107	181100	10426679903	1890	1890	1890	1890	0
146	20250107	181000	10426679903	1890	1890	1890	1890	0
147	20250107	180900	10426679903	1890	1890	1890	1890	0
148	20250107	180800	10426679903	1890	1890	1890	1890	0
149	20250107	180700	10426679903	1890	1890	1890	1890	0
150	20250107	180600	10426679903	1890	1890	1890	1890	0
151	20250107	180500	10426679903	1890	1890	1890	1890	0
152	20250107	180400	10426679903	1890	1890	1890	1890	58531
153	20250107	180300	10426679903	1890	1890	1890	1890	0
154	20250107	180200	10426679903	1890	1890	1890	1890	0
155	20250107	180100	10426679903	1890	1890	1890	1890	0
156	20250107	180000	10426679903	1890	1890	1890	1890	0
157	20250107	175900	10426679903	1890	1890	1890	1890	0
158	20250107	175800	10426679903	1890	1890	1890	1890	0
159	20250107	175700	10426679903	1890	1890	1890	1890	0
160	20250107	175600	10426679903	1890	1890	1890	1890	0
161	20250107	175500	10426679903	1890	1890	1890	1890	0
162	20250107	175400	10426679903	1890	1890	1890	1890	0
163	20250107	175300	10426679903	1890	1890	1890	1890	0
164	20250107	175200	10426679903	1890	1890	1890	1890	0
165	20250107	175100	10426679903	1890	1890	1890	1890	0
166	20250107	175000	10426679903	1890	1890	1890	1890	0
167	20250107	174900	10426679903	1890	1890	1890	1890	0
168	20250107	174800	10426679903	1890	1890	1890	1890	0
169	20250107	174700	10426679903	1890	1890	1890	1890	0
170	20250107	174600	10426679903	1890	1890	1890	1890	0
171	20250107	174500	10426679903	1890	1890	1890	1890	0
172	20250107	174400	10426679903	1890	1890	1890	1890	0
173	20250107	174300	10426679903	1890	1890	1890	1890	0
174	20250107	174200	10426679903	1890	1890	1890	1890	0
175	20250107	174100	10426679903	1890	1890	1890	1890	0
176	20250107	174000	10426679903	1890	1890	1890	1890	0
177	20250107	173900	10426679903	1890	1890	1890	1890	0
178	20250107	173800	10426679903	1890	1890	1890	1890	0
179	20250107	173700	10426679903	1890	1890	1890	1890	0
180	20250107	173600	10426679903	1890	1890	1890	1890	0
181	20250107	173500	10426679903	1890	1890	1890	1890	0
182	20250107	173400	10426679903	1890	1890	1890	1890	58531
183	20250107	173300	10426679903	1890	1890	1890	1890	0
184	20250107	173200	10426679903	1890	1890	1890	1890	0
185	20250107	173100	10426679903	1890	1890	1890	1890	0
186	20250107	173000	10426679903	1890	1890	1890	1890	0
187	20250107	172900	10426679903	1890	1890	1890	1890	0
188	20250107	172800	10426679903	1890	1890	1890	1890	0
189	20250107	172700	10426679903	1890	1890	1890	1890	0
190	20250107	172600	10426679903	1890	1890	1890	1890	0
191	20250107	172500	10426679903	1890	1890	1890	1890	0
192	20250107	172400	10426679903	1890	1890	1890	1890	0
193	20250107	172300	10426679903	1890	1890	1890	1890	0
194	20250107	172200	10426679903	1890	1890	1890	1890	0
195	20250107	172100	10426679903	1890	1890	1890	1890	0
196	20250107	172000	10426679903	1890	1890	1890	1890	0
197	20250107	171900	10426679903	1890	1890	1890	1890	0
198	20250107	171800	10426679903	1890	1890	1890	1890	0
199	20250107	171700	10426679903	1890	1890	1890	1890	0
200	20250107	171600	10426679903	1890	1890	1890	1890	0
201	20250107	171500	10426679903	1890	1890	1890	1890	0
202	20250107	171400	10426679903	1890	1890	1890	1890	0
203	20250107	171300	10426679903	1890	1890	1890	1890	0
204	20250107	171200	10426679903	1890	1890	1890	1890	0
205	20250107	171100	10426679903	1890	1890	1890	1890	0
206	20250107	171000	10426679903	1890	1890	1890	1890	0
207	20250107	170900	10426679903	1890	1890	1890	1890	0
208	20250107	170800	10426679903	1890	1890	1890	1890	0
209	20250107	170700	10426679903	1890	1890	1890	1890	0
210	20250107	170600	10426679903	1890	1890	1890	1890	0
211	20250107	170500	10426679903	1890	1890	1890	1890	0
212	20250107	170400	10426679903	1890	1890	1890	1890	58531
213	20250107	170300	10426679903	1890	1890	1890	1890	0
214	20250107	170200	10426679903	1890	1890	1890	1890	0
215	20250107	170100	10426679903	1890	1890	1890	1890	0
216	20250107	170000	10426679903	1890	1890	1890	1890	0
217	20250107	165900	10426679903	1890	1890	1890	1890	0
218	20250107	165800	10426679903	1890	1890	1890	1890	0
219	20250107	165700	10426679903	1890	1890	1890	1890	0
220	20250107	165600	10426679903	1890	1890	1890	1890	0
221	20250107	165500	10426679903	1890	1890	1890	1890	0
222	20250107	165400	10426679903	1890	1890	1890	1890	0
223	20250107	165300	10426679903	1890	1890	1890	1890	0
224	20250107	165200	10426679903	1890	1890	1890	1890	0
225	20250107	165100	10426679903	1890	1890	1890	1890	0
226	20250107	165000	10426679903	1890	1890	1890	1890	0
227	20250107	164900	10426679903	1890	1890	1890	1890	0
228	20250107	164800	10426679903	1890	1890	1890	1890	0
229	20250107	164700	10426679903	1890	1890	1890	1890	0
230	20250107	164600	10426679903	1890	1890	1890	1890	0
231	20250107	164500	10426679903	1890	1890	1890	1890	0
232	20250107	164400	10426679903	1890	1890	1890	1890	0
233	20250107	164300	10426679903	1890	1890	1890	1890	0
234	20250107	164200	10426679903	1890	1890	1890	1890	0
235	20250107	164100	10426679903	1890	1890	1890	1890	0
236	20250107	164000	10426679903	1890	1890	1890	1890	0
237	20250107	163900	10426679903	1890	1890	1890	1890	0
238	20250107	163800	10426679903	1890	1890	1890	1890	0
239	20250107	163700	10426679903	1890	1890	1890	1890	0
240	20250107	163600	10426679903	1890	1890	1890	1890	0
241	20250107	163500	10426679903	1890	1890	1890	1890	0
242	20250107	163400	10426679903	1890	1890	1890	1890	58531
243	20250107	163300	10426679903	1890	1890	1890	1890	0
244	20250107	163200	10426679903	1890	1890	1890	1890	0
245	20250107	163100	10426679903	1890	1890	1890	1890	0
246	20250107	163000	10426679903	1890	1890	1890	1890	0
247	20250107	162900	10426679903	1890	1890	1890	1890	0
248	20250107	162800	10426679903	1890	1890	1890	1890	0
249	20250107	162700	10426679903	1890	1890	1890	1890	0
250	20250107	162600	10426679903	1890	1890	1890	1890	0
251	20250107	162500	10426679903	1890	1890	1890	1890	0
252	20250107	162400	10426679903	1890	1890	1890	1890	0
253	20250107	162300	10426679903	1890	1890	1890	1890	0
254	20250107	162200	10426679903	1890	1890	1890	1890	0
255	20250107	162100	10426679903	1890	1890	1890	1890	0
256	20250107	162000	10426679903	1890	1890	1890	1890	0
257	20250107	161900	10426679903	1890	1890	1890	1890	0
258	20250107	161800	10426679903	1890	1890	1890	1890	0
259	20250107	161700	10426679903	1890	1890	1890	1890	0
260	20250107	161600	10426679903	1890	1890	1890	1890	0
261	20250107	161500	10426679903	1890	1890	1890	1890	0
262	20250107	161400	10426679903	1890	1890	1890	1890	0
263	20250107	161300	10426679903	1890	1890	1890	1890	0
264	20250107	161200	10426679903	1890	1890	1890	1890	0
265	20250107	161100	10426679903	1890	1890	1890	1890	0
266	20250107	161000	10426679903	1890	1890	1890	1890	0
267	20250107	160900	10426679903	1890	1890	1890	1890	0
268	20250107	160800	10426679903	1890	1890	1890	1890	0
269	20250107	160700	10426679903	1890	1890	1890	1890	0
270	20250107	160600	10426679903	1890	1890	1890	1890	0
271	20250107	160500	10426679903	1890	1890	1890	1890	0
272	20250107	160400	10426679903	1890	1890	1890	1890	58531
273	20250107	160300	10426679903	1890	1890	1890	1890	0
274	20250107	160200	10426679903	1890	1890	1890	1890	0
275	20250107	160100	10426679903	1890	1890	1890	1890	0
276	20250107	160000	10426679903	1890	1890	1890	1890	0
277	20250107	155900	10426679903	1890	1890	1890	1890	0
278	20250107	155800	10426679903	1890	1890	1890	1890	0
279	20250107	155700	10426679903	1890	1890	1890	1890	0
280	20250107	155600	10426679903	1890	1890	1890	1890	0
281	20250107	155500	10426679903	1890	1890	1890	1890	0
282	20250107	155400	10426679903	1890	1890	1890	1890	0
283	20250107	155300	10426679903	1890	1890	1890	1890	0
284	20250107	155200	10426679903	1890	1890	1890	1890	0
285	20250107	155100	10426679903	1890	1890	1890	1890	0
286	20250107	155000	10426679903	1890	1890	1890	1890	0
287	20250107	154900	10426679903	1890	1890	1890	1890	0
288	20250107	154800	10426679903	1890	1890	1890	1890	0
289	20250107	154700	10426679903	1890	1890	1890	1890	0
290	20250107	154600	10426679903	1890	1890	1890	1890	0
291	20250107	154500	10426679903	1890	1890	1890	1890	0
292	20250107	154400	10426679903	1890	1890	1890	1890	0
293	20250107	154300	10426679903	1890	1890	1890	1890	0
294	20250107	154200	10426679903	1890	1890	1890	1890	0
295	20250107	154100	10426679903	1890	1890	1890	1890	0
296	20250107	154000	10426679903	1890	1890	1890	1890	0
297	20250107	153900	10426679903	1890	1890	1890	1890	0
298	20250107	153800	10426679903	1890	1890	1890	1890	0
299	20250107	153700	10426679903	1890	1890	1890	1890	0
300	20250107	153600	10426679903	1890	1890	1890	1890	0
301	20250107	153500	10426679903	1890	1890	1890	1890	0
302	20250107	153400	10426679903	1890	1890	1890	1890	58531
303	20250107	153300	10426679903	1890	1890	1890	1890	0
304	20250107	153200	10426679903	1890	1890	1890	1890	0
305	20250107	153100	10426679903	1890	1890	1890	1890	0
306	20250107	153000	10426679903	1890	1890	1890	1890	58531
307	20250107	152900	10316056313	1871	1871	1871	1871	0
308	20250107	152800	10316056313	1871	1871	1871	1871	0
309	20250107	152700	10316056313	1871	1871	1871	1871	0
310	20250107	152600	10316056313	1871	1871	1871	1871	0
311	20250107	152500	10316056313	1871	1871	1871	1871	0
312	20250107	152400	10316056313	1871	1871	1871	1871	0
313	20250107	152300	10316056313	1871	1871	1871	1871	0
314	20250107	152200	10316056313	1871	1871	1871	1871	0
315	20250107	152100	10316056313	1871	1871	1871	1871	0
316	20250107	152000	10316056313	1871	1871	1871	1871	0
317	20250107	151900	10316056313	1871	1870	1871	1865	14281
318	20250107	151800	10289386440	1869	1868	1869	1865	21897
319	20250107	151700	10248517517	1866	1870	1870	1865	12888
320	20250107	151600	10224464740	1870	1870	1872	1869	8388
321	20250107	151500	10208780044	1870	1865	1870	1865	6927
322	20250107	151400	10195831524	1869	1866	1869	1864	6094
323	20250107	151300	10184461759	1866	1865	1866	1863	889
324	20250107	151200	10182804258	1863	1867	1868	1863	4611
325	20250107	151100	10174210218	1868	1866	1868	1866	7337
326	20250107	151000	10160506837	1866	1866	1868	1862	3621
327	20250107	150900	10153761805	1866	1867	1870	1866	4069
328	20250107	150800	10146165522	1866	1860	1870	1859	4079
329	20250107	150700	10138560121	1859	1862	1872	1859	7752
330	20250107	150600	10124107615	1860	1866	1866	1860	2770
331	20250107	150500	10118950150	1866	1860	1867	1860	3549
332	20250107	150400	10112345047	1860	1860	1862	1859	1928
333	20250107	150300	10108758176	1862	1860	1863	1860	1121
334	20250107	150200	10106671710	1860	1858	1861	1857	5790
335	20250107	150100	10095904396	1859	1862	1863	1857	21947
336	20250107	150000	10055086727	1863	1867	1867	1861	21676
337	20250107	145900	10014699614	1866	1868	1868	1866	4684
338	20250107	145800	10005954876	1868	1870	1870	1868	2774
339	20250107	145700	10000769344	1870	1870	1871	1869	10046
340	20250107	145600	9981986176	1870	1871	1872	1870	4425
341	20250107	145500	9973708756	1873	1871	1873	1870	2933
342	20250107	145400	9968221141	1871	1873	1873	1869	13982
343	20250107	145300	9942086763	1871	1871	1871	1869	1820
344	20250107	145200	9938682641	1870	1874	1874	1869	2927
345	20250107	145100	9933201332	1874	1870	1874	1869	2016
346	20250107	145000	9929431798	1868	1867	1874	1867	1810
347	20250107	144900	9926049401	1874	1868	1874	1866	6808
348	20250107	144800	9913339257	1867	1869	1870	1867	3308
349	20250107	144700	9907157278	1869	1875	1877	1869	6555
350	20250107	144600	9894890620	1876	1878	1878	1873	943
351	20250107	144500	9893121137	1873	1872	1873	1868	1843
352	20250107	144400	9889670046	1872	1866	1873	1866	5216
353	20250107	144300	9879911804	1865	1866	1867	1865	4144
354	20250107	144200	9872180456	1865	1868	1868	1865	20213
355	20250107	144100	9834462523	1868	1873	1873	1867	6359
356	20250107	144000	9822577154	1870	1873	1873	1870	1510
357	20250107	143900	9819750672	1872	1871	1872	1870	1360
358	20250107	143800	9817206138	1872	1868	1872	1868	181
359	20250107	143700	9816867890	1867	1869	1870	1867	9537
360	20250107	143600	9799053895	1868	1870	1870	1868	3266
361	20250107	143500	9792952836	1869	1873	1873	1867	8383
362	20250107	143400	9777291037	1873	1874	1874	1869	8385
363	20250107	143300	9761602457	1870	1873	1879	1870	8133
364	20250107	143200	9746386513	1880	1881	1881	1870	338
365	20250107	143100	9745751044	1881	1870	1882	1870	6337
366	20250107	143000	9733890743	1870	1872	1881	1870	7480
367	20250107	142900	9719896557	1875	1875	1875	1872	10647
368	20250107	142800	9699962944	1874	1878	1879	1874	918
369	20250107	142700	9698241563	1879	1883	1883	1875	73334
370	20250107	142600	9560343651	1883	1886	1886	1882	8367
371	20250107	142500	9544580755	1886	1889	1890	1886	6434
372	20250107	142400	9532430516	1889	1888	1890	1888	1829
373	20250107	142300	9528976584	1888	1888	1888	1888	12
374	20250107	142200	9528953928	1888	1888	1888	1888	902
375	20250107	142100	9527250952	1897	1891	1897	1888	1900
376	20250107	142000	9523659984	1891	1899	1899	1891	1677
377	20250107	141900	9520479850	1899	1900	1900	1895	2337
378	20250107	141800	9516039630	1900	1897	1900	1892	1335
379	20250107	141700	9513506751	1897	1897	1897	1889	103
380	20250107	141600	9513312121	1897	1890	1897	1890	537
381	20250107	141500	9512294783	1889	1890	1891	1889	911
382	20250107	141400	9510572904	1890	1897	1897	1890	6
383	20250107	141300	9510561540	1897	1892	1897	1892	437
384	20250107	141200	9509734731	1892	1883	1892	1883	227
385	20250107	141100	9509307240	1883	1888	1888	1883	4428
386	20250107	141000	9500963657	1888	1893	1893	1888	11343
387	20250107	140900	9479511634	1894	1895	1895	1894	521
388	20250107	140800	9478524569	1895	1894	1895	1894	241
389	20250107	140700	9478067976	1893	1897	1897	1893	92
390	20250107	140600	9477893805	1892	1893	1893	1890	2159
391	20250107	140500	9473810546	1900	1892	1900	1892	1328
392	20250107	140400	9471291570	1891	1890	1892	1890	3720
393	20250107	140300	9464257140	1891	1885	1891	1885	3599
394	20250107	140200	9457465015	1885	1886	1890	1885	3284
395	20250107	140100	9451271051	1886	1886	1886	1886	0
396	20250107	140000	9451271051	1886	1885	1886	1885	11
397	20250107	135900	9451250306	1888	1890	1890	1888	570
398	20250107	135800	9450174104	1888	1888	1888	1888	956
399	20250107	135700	9448369176	1888	1885	1888	1885	2579
400	20250107	135600	9443504198	1885	1885	1885	1884	1276
401	20250107	135500	9441100094	1886	1883	1886	1883	1866
402	20250107	135400	9437584901	1882	1886	1886	1882	788
403	20250107	135300	9436100736	1883	1885	1885	1881	10564
404	20250107	135200	9416217760	1886	1883	1887	1881	39558
405	20250107	135100	9341794507	1883	1890	1890	1883	9370
406	20250107	135000	9324120557	1889	1892	1892	1889	6984
407	20250107	134900	9310917143	1892	1898	1900	1892	3502
408	20250107	134800	9304271121	1909	1909	1910	1900	869
409	20250107	134700	9302616450	1911	1911	1911	1911	2150
410	20250107	134600	9298507800	1913	1904	1913	1904	3899
411	20250107	134500	9291059020	1904	1897	1905	1897	1005
412	20250107	134400	9289147829	1891	1899	1899	1891	1387
413	20250107	134300	9286514716	1899	1891	1899	1891	3903
414	20250107	134200	9279133596	1900	1900	1900	1899	155
415	20250107	134100	9278839116	1900	1892	1901	1891	1645
416	20250107	134000	9275722835	1891	1891	1891	1891	70
417	20250107	133900	9275590465	1891	1896	1896	1891	3877
418	20250107	133800	9268252690	1896	1897	1897	1896	277
419	20250107	133700	9267727334	1899	1898	1899	1898	508
420	20250107	133600	9266763120	1899	1898	1899	1898	2
421	20250107	133500	9266759323	1895	1895	1896	1895	374
422	20250107	133400	9266050592	1895	1895	1896	1895	3356
423	20250107	133300	9259690971	1895	1896	1896	1895	830
424	20250107	133200	9258117962	1899	1895	1899	1895	206
425	20250107	133100	9257727180	1897	1899	1899	1897	2775
426	20250107	133000	9252462851	1899	1899	1899	1898	106
427	20250107	132900	9252261559	1895	1894	1895	1894	506
428	20250107	132800	9251303192	1900	1895	1900	1895	14
429	20250107	132700	9251276616	1894	1894	1894	1894	11
430	20250107	132600	9251255782	1893	1893	1893	1892	1500
431	20250107	132500	9248416386	1893	1893	1893	1893	1
432	20250107	132400	9248414493	1893	1891	1893	1891	2453
433	20250107	132300	9243772404	1893	1893	1893	1891	661
434	20250107	132200	9242521323	1893	1894	1894	1891	1995
435	20250107	132100	9238745900	1898	1896	1898	1895	4095
436	20250107	132000	9230985365	1895	1895	1895	1895	462
437	20250107	131900	9230109875	1895	1896	1896	1895	1705
438	20250107	131800	9226878787	1898	1898	1907	1898	1003
439	20250107	131700	9224975074	1900	1900	1900	1900	8519
440	20250107	131600	9208788974	1900	1899	1900	1890	6990
441	20250107	131500	9195516093	1889	1896	1913	1889	2073
442	20250107	131400	9191596727	1916	1888	1916	1887	3302
443	20250107	131300	9185333604	1888	1896	1896	1887	7236
444	20250107	131200	9171659044	1896	1897	1897	1896	1808
445	20250107	131100	9168230737	1897	1901	1903	1897	2742
446	20250107	131000	9163020153	1903	1910	1910	1900	9658
447	20250107	130900	9144617983	1911	1915	1916	1910	10226
448	20250107	130800	9125051420	1913	1913	1916	1912	16011
449	20250107	130700	9094419360	1912	1915	1915	1912	9121
450	20250107	130600	9076961157	1915	1914	1915	1910	13140
451	20250107	130500	9051828011	1914	1910	1914	1910	6299
452	20250107	130400	9039791868	1910	1906	1910	1905	2937
453	20250107	130300	9034187335	1907	1905	1907	1905	1198
454	20250107	130200	9031904712	1904	1903	1906	1903	2266
455	20250107	130100	9027587948	1905	1900	1905	1900	4391
456	20250107	130000	9019234679	1900	1897	1900	1897	1880
457	20250107	125900	9015665614	1897	1897	1897	1894	731
458	20250107	125800	9014278991	1897	1894	1898	1894	181
459	20250107	125700	9013935775	1893	1897	1897	1893	6006
460	20250107	125600	9002548322	1897	1899	1899	1897	6374
461	20250107	125500	8990456441	1899	1901	1901	1897	2418
462	20250107	125400	8985869233	1897	1902	1902	1897	2299
463	20250107	125300	8981506835	1902	1901	1903	1900	1025
464	20250107	125200	8979559228	1900	1903	1904	1900	3342
465	20250107	125100	8973204706	1902	1901	1902	1900	762
466	20250107	125000	8971756235	1900	1901	1901	1900	1053
467	20250107	124900	8969755405	1900	1902	1902	1900	879
468	20250107	124800	8968085303	1902	1901	1903	1901	7352
469	20250107	124700	8954103704	1901	1901	1902	1898	5488
470	20250107	124600	8943671498	1903	1897	1903	1897	2675
471	20250107	124500	8938588669	1903	1903	1903	1900	10650
472	20250107	124400	8918338507	1903	1899	1904	1899	2602
473	20250107	124300	8913390670	1900	1893	1900	1893	6082
474	20250107	124200	8901861685	1893	1893	1893	1886	182
475	20250107	124100	8901518069	1893	1892	1893	1892	1292
476	20250107	124000	8899072685	1891	1883	1891	1882	2537
477	20250107	123900	8894288343	1883	1882	1883	1882	1250
478	20250107	123800	8891935771	1882	1884	1884	1881	1524
479	20250107	123700	8889068030	1884	1883	1884	1883	1718
480	20250107	123600	8885831368	1880	1880	1880	1878	1516
481	20250107	123500	8882981290	1877	1877	1878	1877	304
482	20250107	123400	8882410681	1876	1870	1876	1870	210
483	20250107	123300	8882017544	1869	1874	1875	1869	5312
484	20250107	123200	8872086478	1868	1876	1876	1868	16228
485	20250107	123100	8841734521	1873	1877	1884	1873	2901
486	20250107	123000	8836286704	1877	1883	1886	1877	2843
487	20250107	122900	8830927495	1884	1882	1884	1882	1635
488	20250107	122800	8827850225	1874	1878	1882	1872	19730
489	20250107	122700	8790870088	1876	1881	1882	1876	1904
490	20250107	122600	8787296717	1882	1882	1882	1878	14114
491	20250107	122500	8760760225	1882	1886	1886	1882	4102
492	20250107	122400	8753033346	1886	1887	1887	1884	1627
493	20250107	122300	8749965635	1886	1891	1891	1886	4258
494	20250107	122200	8741926996	1888	1887	1890	1887	2538
495	20250107	122100	8737135186	1887	1886	1887	1886	11729
496	20250107	122000	8715014246	1883	1883	1887	1882	5365
497	20250107	121900	8704915881	1883	1884	1884	1883	1672
498	20250107	121800	8701766819	1883	1888	1888	1883	16791
499	20250107	121700	8670109686	1889	1890	1890	1887	2172
500	20250107	121600	8666010039	1889	1889	1889	1889	0
501	20250107	121500	8666010039	1889	1890	1890	1889	1477
502	20250107	121400	8663218558	1892	1890	1892	1889	184
503	20250107	121300	8662870578	1892	1890	1892	1890	945
504	20250107	121200	8661084328	1890	1891	1891	1890	1445
505	20250107	121100	8658353254	1891	1889	1892	1888	115
506	20250107	121000	8658135815	1890	1890	1890	1889	1016
507	20250107	120900	8656216571	1889	1885	1889	1885	3783
508	20250107	120800	8649085218	1885	1886	1889	1885	9718
509	20250107	120700	8630755540	1887	1887	1887	1886	1352
510	20250107	120600	8628204641	1886	1892	1894	1886	9862
511	20250107	120500	8609578754	1893	1893	1893	1891	1377
512	20250107	120400	8606974612	1889	1889	1890	1888	2580
513	20250107	120300	8602102689	1890	1891	1893	1889	4534
514	20250107	120200	8593535023	1893	1894	1894	1890	2150
515	20250107	120100	8589469739	1891	1891	1894	1891	229
516	20250107	120000	8589036409	1891	1894	1894	1891	930
517	20250107	115900	8587277764	1894	1891	1894	1890	213
518	20250107	115800	8586875188	1890	1894	1895	1889	1032
519	20250107	115700	8584925489	1895	1896	1896	1889	7965
520	20250107	115600	8569852523	1896	1896	1896	1896	30
521	20250107	115500	8569795643	1891	1897	1897	1891	2506
522	20250107	115400	8565056251	1897	1893	1897	1888	9311
523	20250107	115300	8547463658	1890	1895	1895	1890	6243
524	20250107	115200	8535649925	1895	1897	1898	1895	2407
525	20250107	115100	8531087086	1899	1897	1899	1896	1646
526	20250107	115000	8527966117	1896	1899	1899	1895	2303
527	20250107	114900	8523598161	1899	1900	1900	1894	3075
528	20250107	114800	8517765360	1900	1899	1900	1899	816
529	20250107	114700	8516214962	1896	1902	1902	1895	2643
530	20250107	114600	8511199646	1902	1905	1905	1900	477
531	20250107	114500	8510292033	1900	1908	1908	1900	6851
532	20250107	114400	8497269709	1905	1905	1905	1905	1
533	20250107	114300	8497267804	1908	1901	1908	1900	367
534	20250107	114200	8496570462	1900	1905	1906	1900	9850
535	20250107	114100	8477840409	1905	1904	1905	1900	11018
536	20250107	114000	8456883355	1904	1906	1906	1904	10068
537	20250107	113900	8437703928	1905	1905	1909	1904	3488
538	20250107	113800	8431060977	1905	1910	1910	1905	1465
539	20250107	113700	8428268621	1910	1906	1910	1904	974
540	20250107	113600	8426411436	1906	1906	1907	1903	1724
541	20250107	113500	8423128352	1906	1911	1911	1905	2722
542	20250107	113400	8417937532	1911	1905	1911	1905	2561
543	20250107	113300	8413046209	1905	1907	1910	1904	678
544	20250107	113200	8411753300	1907	1907	1918	1904	15166
545	20250107	113100	8382749151	1907	1897	1909	1897	11370
546	20250107	113000	8361116448	1897	1893	1897	1893	8744
547	20250107	112900	8344560878	1893	1891	1893	1890	3706
548	20250107	112800	8337554418	1890	1887	1893	1887	1871
549	20250107	112700	8334017911	1887	1887	1887	1887	429
550	20250107	112600	8333208388	1887	1885	1887	1884	1874
551	20250107	112500	8329675060	1885	1887	1887	1885	902
552	20250107	112400	8327974469	1885	1892	1892	1885	8071
553	20250107	112300	8312733851	1893	1893	1893	1890	529
554	20250107	112200	8311732944	1892	1892	1893	1892	2314
555	20250107	112100	8307354855	1890	1893	1893	1890	5486
556	20250107	112000	8296975851	1893	1892	1893	1890	2547
557	20250107	111900	8292159973	1892	1894	1894	1889	12400
558	20250107	111800	8268712122	1895	1889	1895	1888	7663
559	20250107	111700	8254216432	1889	1887	1889	1887	6248
560	20250107	111600	8242423351	1887	1883	1887	1883	2826
561	20250107	111500	8237100727	1883	1884	1884	1876	6240
562	20250107	111400	8225376233	1884	1883	1888	1881	16746
563	20250107	111300	8193843562	1883	1879	1883	1876	21767
564	20250107	111200	8152884334	1881	1879	1881	1876	141
565	20250107	111100	8152619354	1879	1878	1879	1876	1740
566	20250107	111000	8149350775	1879	1875	1881	1874	5268
567	20250107	110900	8139462898	1875	1879	1879	1866	4677
568	20250107	110800	8130685214	1875	1875	1875	1860	45960
569	20250107	110700	8044684829	1875	1876	1877	1873	14639
570	20250107	110600	8017243253	1875	1879	1879	1875	18273
571	20250107	110500	7982965185	1882	1882	1882	1877	1886
572	20250107	110400	7979420814	1880	1878	1880	1876	11221
573	20250107	110300	7958363591	1878	1878	1878	1876	14192
574	20250107	110200	7931721399	1877	1881	1883	1877	10688
575	20250107	110100	7911628226	1883	1881	1883	1879	18373
576	20250107	110000	7877035868	1880	1883	1883	1880	9795
577	20250107	105900	7858608875	1883	1883	1883	1882	7485
578	20250107	105800	7844520228	1883	1880	1883	1880	1218
579	20250107	105700	7842229047	1881	1882	1883	1881	1779
580	20250107	105600	7838879953	1882	1877	1882	1877	13166
581	20250107	105500	7814152532	1883	1880	1883	1876	17082
582	20250107	105400	7782061044	1880	1884	1885	1879	19544
583	20250107	105300	7745287258	1884	1883	1887	1880	8686
584	20250107	105200	7728926542	1883	1881	1885	1879	9781
585	20250107	105100	7710534366	1882	1881	1883	1880	11174
586	20250107	105000	7689514197	1880	1881	1894	1878	31997
587	20250107	104900	7629352901	1882	1892	1896	1882	37594
588	20250107	104800	7558414189	1893	1898	1898	1892	9087
589	20250107	104700	7541218622	1894	1897	1898	1894	15567
590	20250107	104600	7511725919	1898	1899	1899	1895	4739
591	20250107	104500	7502738768	1899	1897	1900	1895	1385
592	20250107	104400	7500110659	1895	1894	1899	1894	7861
593	20250107	104300	7485210583	1894	1895	1895	1894	4599
594	20250107	104200	7476499733	1895	1897	1897	1892	2431
595	20250107	104100	7471898142	1897	1892	1897	1891	5771
596	20250107	104000	7460970838	1893	1899	1899	1890	9092
597	20250107	103900	7443772938	1899	1900	1900	1890	4845
598	20250107	103800	7434604470	1900	1907	1912	1891	13306
599	20250107	103700	7409330699	1907	1904	1913	1900	2896
600	20250107	103600	7403814691	1904	1892	1904	1891	9110
601	20250107	103500	7386559691	1895	1892	1895	1888	7930
602	20250107	103400	7371565784	1890	1900	1900	1886	16033
603	20250107	103300	7341266891	1900	1906	1908	1892	60949
604	20250107	103200	7225417250	1906	1908	1910	1906	10019
605	20250107	103100	7206305321	1907	1913	1913	1907	6254
606	20250107	103000	7194361515	1915	1918	1918	1913	5550
607	20250107	102900	7183733054	1921	1923	1923	1920	2297
608	20250107	102800	7179317196	1923	1921	1924	1920	507
609	20250107	102700	7178342844	1924	1913	1924	1912	12884
610	20250107	102600	7153658973	1912	1908	1913	1908	2846
611	20250107	102500	7148222179	1908	1913	1914	1906	8198
612	20250107	102400	7132570412	1911	1910	1911	1906	9231
613	20250107	102300	7114954218	1910	1913	1915	1910	15988
614	20250107	102200	7084406392	1918	1923	1924	1912	2001
615	20250107	102100	7080566148	1923	1919	1924	1918	6407
616	20250107	102000	7068265522	1920	1918	1922	1918	4027
617	20250107	101900	7060535608	1918	1906	1918	1906	15938
618	20250107	101800	7030071766	1906	1913	1913	1905	44680
619	20250107	101700	6944828942	1913	1915	1915	1910	14944
620	20250107	101600	6916259803	1915	1920	1925	1915	11691
621	20250107	101500	6893817506	1925	1925	1925	1915	10835
622	20250107	101400	6873022332	1925	1922	1928	1916	11272
623	20250107	101300	6851361994	1925	1926	1926	1920	3217
624	20250107	101200	6845177872	1923	1923	1923	1918	12004
625	20250107	101100	6822137532	1918	1907	1928	1907	9756
626	20250107	101000	6803413836	1907	1918	1918	1906	59114
627	20250107	100900	6690339430	1916	1925	1925	1916	40884
628	20250107	100800	6611798166	1925	1929	1933	1925	9594
629	20250107	100700	6593313675	1928	1935	1935	1926	7870
630	20250107	100600	6578139910	1935	1931	1935	1926	32733
631	20250107	100500	6514959475	1931	1928	1935	1927	7610
632	20250107	100400	6500280068	1927	1928	1938	1924	29843
633	20250107	100300	6442673037	1935	1935	1935	1926	28893
634	20250107	100200	6386963077	1938	1930	1941	1929	14146
635	20250107	100100	6359620506	1932	1942	1944	1930	29051
636	20250107	100000	6303410639	1943	1936	1949	1932	16583
637	20250107	095900	6271309457	1935	1950	1950	1932	61472
638	20250107	095800	6152000503	1950	1956	1956	1949	40528
639	20250107	095700	6072909757	1957	1960	1962	1953	32650
640	20250107	095600	6009019273	1960	1970	1970	1960	56230
641	20250107	095500	5898668840	1973	1968	1973	1968	2200
642	20250107	095400	5894337335	1968	1969	1972	1968	4872
643	20250107	095300	5884744147	1972	1969	1972	1968	2806
644	20250107	095200	5879216207	1969	1970	1973	1967	8758
645	20250107	095100	5861977213	1972	1976	1977	1967	18344
646	20250107	095000	5825831313	1970	1972	1977	1970	8048
647	20250107	094900	5809950630	1972	1967	1972	1967	2328
648	20250107	094800	5805367387	1967	1972	1972	1966	2488
649	20250107	094700	5800473170	1968	1972	1974	1968	3367
650	20250107	094600	5793833799	1972	1966	1972	1965	6486
651	20250107	094500	5781086063	1973	1965	1973	1964	6978
652	20250107	094400	5767372820	1970	1966	1970	1962	6311
653	20250107	094300	5754972549	1963	1962	1968	1961	8136
654	20250107	094200	5739009489	1961	1968	1968	1961	22164
655	20250107	094100	5695502017	1968	1966	1974	1966	4178
656	20250107	094000	5687283057	1967	1974	1974	1967	9508
657	20250107	093900	5668545790	1974	1968	1978	1962	15032
658	20250107	093800	5638986676	1978	1962	1979	1962	9522
659	20250107	093700	5620244020	1962	1964	1971	1961	25759
660	20250107	093600	5569647684	1964	1969	1969	1962	17682
661	20250107	093500	5534920478	1969	1976	1976	1962	67089
662	20250107	093400	5402995865	1971	1986	1986	1971	19958
663	20250107	093300	5363484954	1986	1986	1986	1985	4477
664	20250107	093200	5354595262	1986	1987	1990	1986	6892
665	20250107	093100	5340899492	1989	1990	1990	1982	7788
666	20250107	093000	5325451948	1981	1989	1991	1980	31574
667	20250107	092900	5262747509	1989	1987	1990	1985	7456
668	20250107	092800	5247923004	1986	1971	1986	1968	28301
669	20250107	092700	5192057104	1966	1969	1971	1966	32645
670	20250107	092600	5127801257	1968	1972	1976	1966	35128
671	20250107	092500	5058621647	1972	1980	1980	1972	31148
672	20250107	092400	4997147169	1982	1985	1988	1976	15688
673	20250107	092300	4966040627	1985	1985	1990	1980	5688
674	20250107	092200	4954746065	1985	1973	1989	1971	43345
675	20250107	092100	4869071270	1978	1981	1981	1971	67880
676	20250107	092000	4735073692	1983	1977	1989	1975	29547
677	20250107	091900	4676595486	1977	1990	1994	1976	76996
678	20250107	091800	4524102982	1990	1987	1998	1984	29572
679	20250107	091700	4465345235	1986	1989	1990	1983	28888
680	20250107	091600	4407970806	1989	1998	1999	1988	74193
681	20250107	091500	4260203483	2000	1996	2005	1994	38587
682	20250107	091400	4183100294	2005	1996	2005	1996	24687
683	20250107	091300	4133760749	2000	2000	2005	1988	16567
684	20250107	091200	4100636007	2000	1985	2010	1985	63374
685	20250107	091100	3974276788	1990	2000	2010	1985	59632
686	20250107	091000	3855263267	2010	2000	2025	2000	92189
687	20250107	090900	3669873392	2015	1978	2015	1976	105389
688	20250107	090800	3460708121	1978	2015	2030	1978	157047
689	20250107	090700	3147792451	2015	2045	2045	1999	110642
690	20250107	090600	2924264268	2030	2075	2100	2020	404933
691	20250107	090500	2088975393	2080	2035	2085	2030	384212
692	20250107	090400	1293355498	2030	2010	2045	1999	131892
693	20250107	090300	1026044599	2015	1986	2015	1986	68446
694	20250107	090200	889127820	1985	1989	1993	1980	109322
695	20250107	090100	672171281	1991	1990	2010	1989	77533
696	20250107	090000	517325191	1989	2025	2030	1985	253701