KissMeData/131400/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202300	426077351	1917	1917	1917	1917	2079
3	20250107	202200	426077351	1917	1917	1917	1917	0
4	20250107	202100	426077351	1917	1917	1917	1917	0
5	20250107	202000	426077351	1917	1917	1917	1917	0
6	20250107	201900	426077351	1917	1917	1917	1917	0
7	20250107	201800	426077351	1917	1917	1917	1917	0
8	20250107	201700	426077351	1917	1917	1917	1917	0
9	20250107	201600	426077351	1917	1917	1917	1917	0
10	20250107	201500	426077351	1917	1917	1917	1917	0
11	20250107	201400	426077351	1917	1917	1917	1917	0
12	20250107	201300	426077351	1917	1917	1917	1917	0
13	20250107	201200	426077351	1917	1917	1917	1917	0
14	20250107	201100	426077351	1917	1917	1917	1917	0
15	20250107	201000	426077351	1917	1917	1917	1917	0
16	20250107	200900	426077351	1917	1917	1917	1917	0
17	20250107	200800	426077351	1917	1917	1917	1917	0
18	20250107	200700	426077351	1917	1917	1917	1917	0
19	20250107	200600	426077351	1917	1917	1917	1917	0
20	20250107	200500	426077351	1917	1917	1917	1917	0
21	20250107	200400	426077351	1917	1917	1917	1917	0
22	20250107	200300	426077351	1917	1917	1917	1917	0
23	20250107	200200	426077351	1917	1917	1917	1917	0
24	20250107	200100	426077351	1917	1917	1917	1917	0
25	20250107	200000	426077351	1917	1917	1917	1917	0
26	20250107	195900	426077351	1917	1917	1917	1917	0
27	20250107	195800	426077351	1917	1917	1917	1917	0
28	20250107	195700	426077351	1917	1917	1917	1917	0
29	20250107	195600	426077351	1917	1917	1917	1917	0
30	20250107	195500	426077351	1917	1917	1917	1917	0
31	20250107	195400	426077351	1917	1917	1917	1917	0
32	20250107	195300	426077351	1917	1917	1917	1917	2079
33	20250107	195200	426077351	1917	1917	1917	1917	0
34	20250107	195100	426077351	1917	1917	1917	1917	0
35	20250107	195000	426077351	1917	1917	1917	1917	0
36	20250107	194900	426077351	1917	1917	1917	1917	0
37	20250107	194800	426077351	1917	1917	1917	1917	0
38	20250107	194700	426077351	1917	1917	1917	1917	0
39	20250107	194600	426077351	1917	1917	1917	1917	0
40	20250107	194500	426077351	1917	1917	1917	1917	0
41	20250107	194400	426077351	1917	1917	1917	1917	0
42	20250107	194300	426077351	1917	1917	1917	1917	0
43	20250107	194200	426077351	1917	1917	1917	1917	0
44	20250107	194100	426077351	1917	1917	1917	1917	0
45	20250107	194000	426077351	1917	1917	1917	1917	0
46	20250107	193900	426077351	1917	1917	1917	1917	0
47	20250107	193800	426077351	1917	1917	1917	1917	0
48	20250107	193700	426077351	1917	1917	1917	1917	0
49	20250107	193600	426077351	1917	1917	1917	1917	0
50	20250107	193500	426077351	1917	1917	1917	1917	0
51	20250107	193400	426077351	1917	1917	1917	1917	0
52	20250107	193300	426077351	1917	1917	1917	1917	0
53	20250107	193200	426077351	1917	1917	1917	1917	0
54	20250107	193100	426077351	1917	1917	1917	1917	0
55	20250107	193000	426077351	1917	1917	1917	1917	0
56	20250107	192900	426077351	1917	1917	1917	1917	0
57	20250107	192800	426077351	1917	1917	1917	1917	0
58	20250107	192700	426077351	1917	1917	1917	1917	0
59	20250107	192600	426077351	1917	1917	1917	1917	0
60	20250107	192500	426077351	1917	1917	1917	1917	0
61	20250107	192400	426077351	1917	1917	1917	1917	0
62	20250107	192300	426077351	1917	1917	1917	1917	2079
63	20250107	192200	426077351	1917	1917	1917	1917	0
64	20250107	192100	426077351	1917	1917	1917	1917	0
65	20250107	192000	426077351	1917	1917	1917	1917	0
66	20250107	191900	426077351	1917	1917	1917	1917	0
67	20250107	191800	426077351	1917	1917	1917	1917	0
68	20250107	191700	426077351	1917	1917	1917	1917	0
69	20250107	191600	426077351	1917	1917	1917	1917	0
70	20250107	191500	426077351	1917	1917	1917	1917	0
71	20250107	191400	426077351	1917	1917	1917	1917	0
72	20250107	191300	426077351	1917	1917	1917	1917	0
73	20250107	191200	426077351	1917	1917	1917	1917	0
74	20250107	191100	426077351	1917	1917	1917	1917	0
75	20250107	191000	426077351	1917	1917	1917	1917	0
76	20250107	190900	426077351	1917	1917	1917	1917	0
77	20250107	190800	426077351	1917	1917	1917	1917	0
78	20250107	190700	426077351	1917	1917	1917	1917	0
79	20250107	190600	426077351	1917	1917	1917	1917	0
80	20250107	190500	426077351	1917	1917	1917	1917	0
81	20250107	190400	426077351	1917	1917	1917	1917	0
82	20250107	190300	426077351	1917	1917	1917	1917	0
83	20250107	190200	426077351	1917	1917	1917	1917	0
84	20250107	190100	426077351	1917	1917	1917	1917	0
85	20250107	190000	426077351	1917	1917	1917	1917	0
86	20250107	185900	426077351	1917	1917	1917	1917	0
87	20250107	185800	426077351	1917	1917	1917	1917	0
88	20250107	185700	426077351	1917	1917	1917	1917	0
89	20250107	185600	426077351	1917	1917	1917	1917	0
90	20250107	185500	426077351	1917	1917	1917	1917	0
91	20250107	185400	426077351	1917	1917	1917	1917	0
92	20250107	185300	426077351	1917	1917	1917	1917	2079
93	20250107	185200	426077351	1917	1917	1917	1917	0
94	20250107	185100	426077351	1917	1917	1917	1917	0
95	20250107	185000	426077351	1917	1917	1917	1917	0
96	20250107	184900	426077351	1917	1917	1917	1917	0
97	20250107	184800	426077351	1917	1917	1917	1917	0
98	20250107	184700	426077351	1917	1917	1917	1917	0
99	20250107	184600	426077351	1917	1917	1917	1917	0
100	20250107	184500	426077351	1917	1917	1917	1917	0
101	20250107	184400	426077351	1917	1917	1917	1917	0
102	20250107	184300	426077351	1917	1917	1917	1917	0
103	20250107	184200	426077351	1917	1917	1917	1917	0
104	20250107	184100	426077351	1917	1917	1917	1917	0
105	20250107	184000	426077351	1917	1917	1917	1917	0
106	20250107	183900	426077351	1917	1917	1917	1917	0
107	20250107	183800	426077351	1917	1917	1917	1917	0
108	20250107	183700	426077351	1917	1917	1917	1917	0
109	20250107	183600	426077351	1917	1917	1917	1917	0
110	20250107	183500	426077351	1917	1917	1917	1917	0
111	20250107	183400	426077351	1917	1917	1917	1917	0
112	20250107	183300	426077351	1917	1917	1917	1917	0
113	20250107	183200	426077351	1917	1917	1917	1917	0
114	20250107	183100	426077351	1917	1917	1917	1917	0
115	20250107	183000	426077351	1917	1917	1917	1917	0
116	20250107	182900	426077351	1917	1917	1917	1917	0
117	20250107	182800	426077351	1917	1917	1917	1917	0
118	20250107	182700	426077351	1917	1917	1917	1917	0
119	20250107	182600	426077351	1917	1917	1917	1917	0
120	20250107	182500	426077351	1917	1917	1917	1917	0
121	20250107	182400	426077351	1917	1917	1917	1917	0
122	20250107	182300	426077351	1917	1917	1917	1917	2079
123	20250107	182200	426077351	1917	1917	1917	1917	0
124	20250107	182100	426077351	1917	1917	1917	1917	0
125	20250107	182000	426077351	1917	1917	1917	1917	0
126	20250107	181900	426077351	1917	1917	1917	1917	0
127	20250107	181800	426077351	1917	1917	1917	1917	0
128	20250107	181700	426077351	1917	1917	1917	1917	0
129	20250107	181600	426077351	1917	1917	1917	1917	0
130	20250107	181500	426077351	1917	1917	1917	1917	0
131	20250107	181400	426077351	1917	1917	1917	1917	0
132	20250107	181300	426077351	1917	1917	1917	1917	0
133	20250107	181200	426077351	1917	1917	1917	1917	0
134	20250107	181100	426077351	1917	1917	1917	1917	0
135	20250107	181000	426077351	1917	1917	1917	1917	0
136	20250107	180900	426077351	1917	1917	1917	1917	0
137	20250107	180800	426077351	1917	1917	1917	1917	0
138	20250107	180700	426077351	1917	1917	1917	1917	0
139	20250107	180600	426077351	1917	1917	1917	1917	0
140	20250107	180500	426077351	1917	1917	1917	1917	0
141	20250107	180400	426077351	1917	1917	1917	1917	0
142	20250107	180300	426077351	1917	1917	1917	1917	0
143	20250107	180200	426077351	1917	1917	1917	1917	0
144	20250107	180100	426077351	1917	1917	1917	1917	0
145	20250107	180000	426077351	1917	1917	1917	1917	0
146	20250107	175900	426077351	1917	1917	1917	1917	0
147	20250107	175800	426077351	1917	1917	1917	1917	0
148	20250107	175700	426077351	1917	1917	1917	1917	0
149	20250107	175600	426077351	1917	1917	1917	1917	0
150	20250107	175500	426077351	1917	1917	1917	1917	0
151	20250107	175400	426077351	1917	1917	1917	1917	0
152	20250107	175300	426077351	1917	1917	1917	1917	2079
153	20250107	175200	426077351	1917	1917	1917	1917	0
154	20250107	175100	426077351	1917	1917	1917	1917	0
155	20250107	175000	426077351	1917	1917	1917	1917	0
156	20250107	174900	426077351	1917	1917	1917	1917	0
157	20250107	174800	426077351	1917	1917	1917	1917	0
158	20250107	174700	426077351	1917	1917	1917	1917	0
159	20250107	174600	426077351	1917	1917	1917	1917	0
160	20250107	174500	426077351	1917	1917	1917	1917	0
161	20250107	174400	426077351	1917	1917	1917	1917	0
162	20250107	174300	426077351	1917	1917	1917	1917	0
163	20250107	174200	426077351	1917	1917	1917	1917	0
164	20250107	174100	426077351	1917	1917	1917	1917	0
165	20250107	174000	426077351	1917	1917	1917	1917	0
166	20250107	173900	426077351	1917	1917	1917	1917	0
167	20250107	173800	426077351	1917	1917	1917	1917	0
168	20250107	173700	426077351	1917	1917	1917	1917	0
169	20250107	173600	426077351	1917	1917	1917	1917	0
170	20250107	173500	426077351	1917	1917	1917	1917	0
171	20250107	173400	426077351	1917	1917	1917	1917	0
172	20250107	173300	426077351	1917	1917	1917	1917	0
173	20250107	173200	426077351	1917	1917	1917	1917	0
174	20250107	173100	426077351	1917	1917	1917	1917	0
175	20250107	173000	426077351	1917	1917	1917	1917	0
176	20250107	172900	426077351	1917	1917	1917	1917	0
177	20250107	172800	426077351	1917	1917	1917	1917	0
178	20250107	172700	426077351	1917	1917	1917	1917	0
179	20250107	172600	426077351	1917	1917	1917	1917	0
180	20250107	172500	426077351	1917	1917	1917	1917	0
181	20250107	172400	426077351	1917	1917	1917	1917	0
182	20250107	172300	426077351	1917	1917	1917	1917	2079
183	20250107	172200	426077351	1917	1917	1917	1917	0
184	20250107	172100	426077351	1917	1917	1917	1917	0
185	20250107	172000	426077351	1917	1917	1917	1917	0
186	20250107	171900	426077351	1917	1917	1917	1917	0
187	20250107	171800	426077351	1917	1917	1917	1917	0
188	20250107	171700	426077351	1917	1917	1917	1917	0
189	20250107	171600	426077351	1917	1917	1917	1917	0
190	20250107	171500	426077351	1917	1917	1917	1917	0
191	20250107	171400	426077351	1917	1917	1917	1917	0
192	20250107	171300	426077351	1917	1917	1917	1917	0
193	20250107	171200	426077351	1917	1917	1917	1917	0
194	20250107	171100	426077351	1917	1917	1917	1917	0
195	20250107	171000	426077351	1917	1917	1917	1917	0
196	20250107	170900	426077351	1917	1917	1917	1917	0
197	20250107	170800	426077351	1917	1917	1917	1917	0
198	20250107	170700	426077351	1917	1917	1917	1917	0
199	20250107	170600	426077351	1917	1917	1917	1917	0
200	20250107	170500	426077351	1917	1917	1917	1917	0
201	20250107	170400	426077351	1917	1917	1917	1917	0
202	20250107	170300	426077351	1917	1917	1917	1917	0
203	20250107	170200	426077351	1917	1917	1917	1917	0
204	20250107	170100	426077351	1917	1917	1917	1917	0
205	20250107	170000	426077351	1917	1917	1917	1917	0
206	20250107	165900	426077351	1917	1917	1917	1917	0
207	20250107	165800	426077351	1917	1917	1917	1917	0
208	20250107	165700	426077351	1917	1917	1917	1917	0
209	20250107	165600	426077351	1917	1917	1917	1917	0
210	20250107	165500	426077351	1917	1917	1917	1917	0
211	20250107	165400	426077351	1917	1917	1917	1917	0
212	20250107	165300	426077351	1917	1917	1917	1917	2079
213	20250107	165200	426077351	1917	1917	1917	1917	0
214	20250107	165100	426077351	1917	1917	1917	1917	0
215	20250107	165000	426077351	1917	1917	1917	1917	0
216	20250107	164900	426077351	1917	1917	1917	1917	0
217	20250107	164800	426077351	1917	1917	1917	1917	0
218	20250107	164700	426077351	1917	1917	1917	1917	0
219	20250107	164600	426077351	1917	1917	1917	1917	0
220	20250107	164500	426077351	1917	1917	1917	1917	0
221	20250107	164400	426077351	1917	1917	1917	1917	0
222	20250107	164300	426077351	1917	1917	1917	1917	0
223	20250107	164200	426077351	1917	1917	1917	1917	0
224	20250107	164100	426077351	1917	1917	1917	1917	0
225	20250107	164000	426077351	1917	1917	1917	1917	0
226	20250107	163900	426077351	1917	1917	1917	1917	0
227	20250107	163800	426077351	1917	1917	1917	1917	0
228	20250107	163700	426077351	1917	1917	1917	1917	0
229	20250107	163600	426077351	1917	1917	1917	1917	0
230	20250107	163500	426077351	1917	1917	1917	1917	0
231	20250107	163400	426077351	1917	1917	1917	1917	0
232	20250107	163300	426077351	1917	1917	1917	1917	0
233	20250107	163200	426077351	1917	1917	1917	1917	0
234	20250107	163100	426077351	1917	1917	1917	1917	0
235	20250107	163000	426077351	1917	1917	1917	1917	0
236	20250107	162900	426077351	1917	1917	1917	1917	0
237	20250107	162800	426077351	1917	1917	1917	1917	0
238	20250107	162700	426077351	1917	1917	1917	1917	0
239	20250107	162600	426077351	1917	1917	1917	1917	0
240	20250107	162500	426077351	1917	1917	1917	1917	0
241	20250107	162400	426077351	1917	1917	1917	1917	0
242	20250107	162300	426077351	1917	1917	1917	1917	2079
243	20250107	162200	426077351	1917	1917	1917	1917	0
244	20250107	162100	426077351	1917	1917	1917	1917	0
245	20250107	162000	426077351	1917	1917	1917	1917	0
246	20250107	161900	426077351	1917	1917	1917	1917	0
247	20250107	161800	426077351	1917	1917	1917	1917	0
248	20250107	161700	426077351	1917	1917	1917	1917	0
249	20250107	161600	426077351	1917	1917	1917	1917	0
250	20250107	161500	426077351	1917	1917	1917	1917	0
251	20250107	161400	426077351	1917	1917	1917	1917	0
252	20250107	161300	426077351	1917	1917	1917	1917	0
253	20250107	161200	426077351	1917	1917	1917	1917	0
254	20250107	161100	426077351	1917	1917	1917	1917	0
255	20250107	161000	426077351	1917	1917	1917	1917	0
256	20250107	160900	426077351	1917	1917	1917	1917	0
257	20250107	160800	426077351	1917	1917	1917	1917	0
258	20250107	160700	426077351	1917	1917	1917	1917	0
259	20250107	160600	426077351	1917	1917	1917	1917	0
260	20250107	160500	426077351	1917	1917	1917	1917	0
261	20250107	160400	426077351	1917	1917	1917	1917	0
262	20250107	160300	426077351	1917	1917	1917	1917	0
263	20250107	160200	426077351	1917	1917	1917	1917	0
264	20250107	160100	426077351	1917	1917	1917	1917	0
265	20250107	160000	426077351	1917	1917	1917	1917	0
266	20250107	155900	426077351	1917	1917	1917	1917	0
267	20250107	155800	426077351	1917	1917	1917	1917	0
268	20250107	155700	426077351	1917	1917	1917	1917	0
269	20250107	155600	426077351	1917	1917	1917	1917	0
270	20250107	155500	426077351	1917	1917	1917	1917	0
271	20250107	155400	426077351	1917	1917	1917	1917	0
272	20250107	155300	426077351	1917	1917	1917	1917	2079
273	20250107	155200	426077351	1917	1917	1917	1917	0
274	20250107	155100	426077351	1917	1917	1917	1917	0
275	20250107	155000	426077351	1917	1917	1917	1917	0
276	20250107	154900	426077351	1917	1917	1917	1917	0
277	20250107	154800	426077351	1917	1917	1917	1917	0
278	20250107	154700	426077351	1917	1917	1917	1917	0
279	20250107	154600	426077351	1917	1917	1917	1917	0
280	20250107	154500	426077351	1917	1917	1917	1917	0
281	20250107	154400	426077351	1917	1917	1917	1917	0
282	20250107	154300	426077351	1917	1917	1917	1917	0
283	20250107	154200	426077351	1917	1917	1917	1917	0
284	20250107	154100	426077351	1917	1917	1917	1917	0
285	20250107	154000	426077351	1917	1917	1917	1917	0
286	20250107	153900	426077351	1917	1917	1917	1917	0
287	20250107	153800	426077351	1917	1917	1917	1917	0
288	20250107	153700	426077351	1917	1917	1917	1917	0
289	20250107	153600	426077351	1917	1917	1917	1917	0
290	20250107	153500	426077351	1917	1917	1917	1917	0
291	20250107	153400	426077351	1917	1917	1917	1917	0
292	20250107	153300	426077351	1917	1917	1917	1917	0
293	20250107	153200	426077351	1917	1917	1917	1917	0
294	20250107	153100	426077351	1917	1917	1917	1917	0
295	20250107	153000	426077351	1917	1917	1917	1917	2079
296	20250107	152900	422091908	1925	1925	1925	1925	0
297	20250107	152800	422091908	1925	1925	1925	1925	0
298	20250107	152700	422091908	1925	1925	1925	1925	0
299	20250107	152600	422091908	1925	1925	1925	1925	0
300	20250107	152500	422091908	1925	1925	1925	1925	0
301	20250107	152400	422091908	1925	1925	1925	1925	0
302	20250107	152300	422091908	1925	1925	1925	1925	0
303	20250107	152200	422091908	1925	1925	1925	1925	0
304	20250107	152100	422091908	1925	1925	1925	1925	0
305	20250107	152000	422091908	1925	1925	1925	1925	0
306	20250107	151900	422091908	1925	1918	1925	1918	228
307	20250107	151800	421654597	1918	1925	1925	1918	363
308	20250107	151700	420956305	1928	1928	1928	1928	1
309	20250107	151600	420954377	1920	1920	1920	1920	5
310	20250107	151500	420944777	1928	1928	1928	1928	1
311	20250107	151400	420942849	1928	1924	1929	1924	53
312	20250107	151300	420840665	1917	1917	1917	1917	1080
313	20250107	151200	418770305	1917	1917	1917	1917	1487
314	20250107	151100	415919726	1917	1917	1917	1917	0
315	20250107	151000	415919726	1917	1920	1920	1917	838
316	20250107	150900	414313167	1921	1921	1921	1921	184
317	20250107	150800	413959703	1921	1918	1921	1918	1413
318	20250107	150700	411245802	1917	1917	1917	1917	0
319	20250107	150600	411245802	1917	1917	1917	1917	0
320	20250107	150500	411245802	1917	1917	1917	1917	1762
321	20250107	150400	407868048	1917	1917	1917	1917	0
322	20250107	150300	407868048	1917	1917	1917	1917	0
323	20250107	150200	407868048	1917	1918	1918	1917	1075
324	20250107	150100	405807272	1917	1917	1917	1916	201
325	20250107	150000	405421956	1917	1917	1917	1917	10
326	20250107	145900	405402786	1917	1917	1917	1917	0
327	20250107	145800	405402786	1917	1917	1917	1917	865
328	20250107	145700	403744581	1917	1917	1917	1917	61
329	20250107	145600	403627644	1917	1917	1917	1917	14
330	20250107	145500	403600806	1917	1917	1917	1917	86
331	20250107	145400	403435944	1918	1918	1918	1918	200
332	20250107	145300	403052344	1917	1917	1917	1917	0
333	20250107	145200	403052344	1917	1917	1917	1917	1000
334	20250107	145100	401135344	1917	1917	1917	1917	0
335	20250107	145000	401135344	1917	1917	1917	1917	12
336	20250107	144900	401112340	1917	1917	1917	1917	312
337	20250107	144800	400514236	1917	1917	1917	1916	2327
338	20250107	144700	396053817	1917	1918	1918	1917	35
339	20250107	144600	395986702	1918	1920	1920	1918	1671
340	20250107	144500	392780320	1920	1920	1920	1920	80
341	20250107	144400	392626720	1920	1920	1920	1920	0
342	20250107	144300	392626720	1920	1920	1920	1920	1
343	20250107	144200	392624800	1920	1920	1920	1920	0
344	20250107	144100	392624800	1920	1921	1921	1920	920
345	20250107	144000	390858350	1921	1921	1921	1921	0
346	20250107	143900	390858350	1921	1921	1921	1921	1
347	20250107	143800	390856429	1920	1920	1920	1920	0
348	20250107	143700	390856429	1920	1920	1920	1920	0
349	20250107	143600	390856429	1920	1924	1924	1920	310
350	20250107	143500	390261193	1924	1924	1924	1924	0
351	20250107	143400	390261193	1924	1924	1924	1924	0
352	20250107	143300	390261193	1924	1924	1924	1924	3
353	20250107	143200	390255421	1924	1918	1924	1918	1001
354	20250107	143100	388335497	1919	1919	1919	1919	0
355	20250107	143000	388335497	1919	1918	1924	1918	606
356	20250107	142900	387172070	1920	1920	1920	1920	26
357	20250107	142800	387122150	1920	1927	1927	1918	1680
358	20250107	142700	383896755	1928	1928	1928	1928	0
359	20250107	142600	383896755	1928	1928	1928	1928	0
360	20250107	142500	383896755	1928	1921	1928	1921	501
361	20250107	142400	382934327	1920	1920	1920	1920	0
362	20250107	142300	382934327	1920	1920	1920	1920	474
363	20250107	142200	382024247	1920	1920	1920	1920	0
364	20250107	142100	382024247	1920	1925	1925	1920	3484
365	20250107	142000	375334952	1925	1925	1925	1925	1010
366	20250107	141900	373390702	1921	1923	1923	1920	8706
367	20250107	141800	356663128	1923	1923	1923	1923	0
368	20250107	141700	356663128	1923	1924	1924	1923	101
369	20250107	141600	356468805	1924	1924	1924	1924	0
370	20250107	141500	356468805	1924	1925	1925	1924	606
371	20250107	141400	355302860	1925	1925	1925	1925	1
372	20250107	141300	355300935	1924	1924	1924	1924	1000
373	20250107	141200	353376935	1924	1924	1924	1924	0
374	20250107	141100	353376935	1924	1924	1924	1924	0
375	20250107	141000	353376935	1924	1924	1924	1924	0
376	20250107	140900	353376935	1924	1924	1924	1924	19
377	20250107	140800	353340379	1924	1925	1925	1924	1235
378	20250107	140700	350963033	1925	1925	1925	1925	57
379	20250107	140600	350853308	1925	1930	1930	1925	77
380	20250107	140500	350705028	1925	1925	1925	1925	394
381	20250107	140400	349946578	1925	1925	1925	1925	0
382	20250107	140300	349946578	1925	1925	1925	1925	1
383	20250107	140200	349944653	1925	1925	1925	1925	639
384	20250107	140100	348714578	1926	1927	1927	1926	50
385	20250107	140000	348618268	1930	1926	1930	1926	311
386	20250107	135900	348019242	1926	1926	1926	1926	0
387	20250107	135800	348019242	1926	1928	1928	1926	2520
388	20250107	135700	343164200	1933	1933	1933	1933	33
389	20250107	135600	343100411	1933	1933	1933	1933	0
390	20250107	135500	343100411	1933	1933	1933	1933	0
391	20250107	135400	343100411	1933	1933	1933	1933	55
392	20250107	135300	342994096	1933	1933	1933	1933	111
393	20250107	135200	342779533	1933	1933	1933	1933	0
394	20250107	135100	342779533	1933	1927	1933	1927	51
395	20250107	135000	342681250	1927	1927	1927	1927	312
396	20250107	134900	342080026	1927	1927	1927	1927	0
397	20250107	134800	342080026	1927	1934	1934	1927	245
398	20250107	134700	341607548	1934	1934	1934	1934	1
399	20250107	134600	341605614	1930	1930	1934	1930	1168
400	20250107	134500	339346714	1930	1934	1934	1930	270
401	20250107	134400	338824814	1934	1934	1934	1934	1
402	20250107	134300	338822880	1927	1927	1927	1927	30
403	20250107	134200	338765070	1927	1928	1928	1927	81
404	20250107	134100	338608966	1928	1928	1928	1928	0
405	20250107	134000	338608966	1928	1929	1929	1928	230
406	20250107	133900	338165306	1934	1934	1934	1934	0
407	20250107	133800	338165306	1934	1934	1934	1934	0
408	20250107	133700	338165306	1934	1934	1934	1934	1
409	20250107	133600	338163372	1934	1934	1934	1934	30
410	20250107	133500	338105352	1934	1934	1934	1934	0
411	20250107	133400	338105352	1934	1930	1934	1927	2045
412	20250107	133300	334164398	1927	1927	1927	1927	0
413	20250107	133200	334164398	1927	1928	1928	1927	105
414	20250107	133100	333962042	1928	1930	1930	1928	401
415	20250107	133000	333188637	1929	1930	1930	1929	86
416	20250107	132900	333022733	1930	1930	1930	1930	1
417	20250107	132800	333020803	1928	1928	1928	1928	0
418	20250107	132700	333020803	1928	1929	1930	1928	2093
419	20250107	132600	328983262	1928	1928	1928	1928	0
420	20250107	132500	328983262	1928	1928	1928	1928	50
421	20250107	132400	328886862	1929	1929	1929	1929	1537
422	20250107	132300	325921989	1929	1929	1929	1929	194
423	20250107	132200	325547763	1930	1930	1930	1930	2
424	20250107	132100	325543903	1929	1929	1929	1929	280
425	20250107	132000	325003783	1929	1929	1929	1929	0
426	20250107	131900	325003783	1929	1929	1929	1929	0
427	20250107	131800	325003783	1929	1929	1929	1929	0
428	20250107	131700	325003783	1929	1928	1929	1928	1084
429	20250107	131600	322913771	1927	1927	1927	1927	345
430	20250107	131500	322248956	1927	1927	1927	1927	216
431	20250107	131400	321832724	1928	1928	1928	1928	10
432	20250107	131300	321813444	1928	1928	1928	1928	185
433	20250107	131200	321456764	1928	1928	1928	1928	0
434	20250107	131100	321456764	1928	1928	1928	1928	5
435	20250107	131000	321447124	1928	1928	1928	1928	0
436	20250107	130900	321447124	1928	1929	1929	1928	195
437	20250107	130800	321071014	1929	1929	1929	1929	7
438	20250107	130700	321057511	1929	1929	1929	1929	29
439	20250107	130600	321001570	1929	1929	1929	1929	2
440	20250107	130500	320997712	1929	1929	1929	1929	0
441	20250107	130400	320997712	1929	1930	1930	1929	22
442	20250107	130300	320955269	1929	1929	1929	1929	0
443	20250107	130200	320955269	1929	1931	1931	1929	1507
444	20250107	130100	318046759	1930	1930	1930	1930	0
445	20250107	130000	318046759	1930	1930	1930	1930	0
446	20250107	125900	318046759	1930	1930	1930	1930	0
447	20250107	125800	318046759	1930	1930	1930	1930	0
448	20250107	125700	318046759	1930	1930	1930	1930	0
449	20250107	125600	318046759	1930	1930	1930	1930	33
450	20250107	125500	317983069	1934	1934	1934	1934	500
451	20250107	125400	317016069	1934	1934	1934	1934	0
452	20250107	125300	317016069	1934	1934	1934	1934	0
453	20250107	125200	317016069	1934	1934	1934	1934	30
454	20250107	125100	316958049	1934	1934	1934	1934	100
455	20250107	125000	316764649	1934	1929	1934	1929	190
456	20250107	124900	316398134	1929	1929	1929	1929	21
457	20250107	124800	316357625	1923	1923	1923	1923	500
458	20250107	124700	315396125	1929	1929	1929	1929	1
459	20250107	124600	315394196	1923	1923	1923	1923	109
460	20250107	124500	315184589	1923	1923	1923	1923	0
461	20250107	124400	315184589	1923	1928	1928	1923	49
462	20250107	124300	315090315	1928	1928	1928	1928	0
463	20250107	124200	315090315	1928	1928	1928	1928	498
464	20250107	124100	314130171	1928	1928	1928	1928	1
465	20250107	124000	314128243	1922	1922	1922	1922	0
466	20250107	123900	314128243	1922	1928	1928	1922	951
467	20250107	123800	312299569	1927	1927	1927	1927	121
468	20250107	123700	312066402	1927	1927	1927	1927	0
469	20250107	123600	312066402	1927	1927	1927	1923	150
470	20250107	123500	311777640	1927	1925	1927	1923	251
471	20250107	123400	311294563	1924	1924	1924	1924	0
472	20250107	123300	311294563	1924	1923	1924	1923	1050
473	20250107	123200	309274913	1925	1925	1925	1925	877
474	20250107	123100	307586688	1925	1925	1925	1925	12
475	20250107	123000	307563588	1926	1926	1926	1926	103
476	20250107	122900	307365210	1926	1929	1929	1926	13
477	20250107	122800	307340136	1929	1929	1929	1929	1
478	20250107	122700	307338207	1929	1929	1929	1929	5
479	20250107	122600	307328562	1929	1925	1929	1921	35
480	20250107	122500	307261299	1929	1921	1929	1921	77
481	20250107	122400	307113326	1920	1920	1920	1920	0
482	20250107	122300	307113326	1920	1922	1922	1920	2313
483	20250107	122200	302671348	1922	1933	1933	1922	6700
484	20250107	122100	289757586	1934	1934	1934	1934	0
485	20250107	122000	289757586	1934	1933	1934	1933	105
486	20250107	121900	289554616	1933	1933	1933	1933	10
487	20250107	121800	289535286	1933	1933	1933	1933	0
488	20250107	121700	289535286	1933	1935	1935	1933	1184
489	20250107	121600	287245435	1935	1940	1940	1935	10088
490	20250107	121500	267707518	1942	1942	1942	1942	0
491	20250107	121400	267707518	1942	1942	1942	1942	0
492	20250107	121300	267707518	1942	1938	1942	1938	111
493	20250107	121200	267492352	1942	1942	1942	1942	0
494	20250107	121100	267492352	1942	1942	1942	1942	10
495	20250107	121000	267472932	1942	1942	1942	1942	1
496	20250107	120900	267470990	1938	1938	1938	1938	0
497	20250107	120800	267470990	1938	1938	1938	1938	0
498	20250107	120700	267470990	1938	1938	1938	1938	1
499	20250107	120600	267469052	1938	1939	1939	1938	2222
500	20250107	120500	263161594	1939	1939	1939	1939	400
501	20250107	120400	262385994	1940	1941	1941	1940	2634
502	20250107	120300	257275834	1943	1943	1943	1943	6
503	20250107	120200	257264176	1943	1943	1943	1943	2
504	20250107	120100	257260290	1940	1940	1940	1940	1611
505	20250107	120000	254134950	1940	1940	1940	1940	18
506	20250107	115900	254100030	1940	1940	1940	1940	0
507	20250107	115800	254100030	1940	1941	1941	1940	500
508	20250107	115700	253129980	1940	1941	1941	1940	1041
509	20250107	115600	251109441	1942	1942	1942	1942	0
510	20250107	115500	251109441	1942	1942	1942	1942	0
511	20250107	115400	251109441	1942	1942	1942	1942	0
512	20250107	115300	251109441	1942	1942	1942	1942	10
513	20250107	115200	251090021	1942	1942	1942	1942	248
514	20250107	115100	250608405	1942	1943	1943	1942	1755
515	20250107	115000	247199194	1943	1943	1943	1943	76
516	20250107	114900	247051526	1944	1946	1946	1944	421
517	20250107	114800	246233100	1944	1944	1944	1944	346
518	20250107	114700	245560476	1946	1946	1946	1946	0
519	20250107	114600	245560476	1946	1946	1946	1946	5
520	20250107	114500	245550746	1946	1946	1946	1946	0
521	20250107	114400	245550746	1946	1946	1946	1946	0
522	20250107	114300	245550746	1946	1946	1946	1946	19
523	20250107	114200	245513772	1946	1944	1946	1944	92
524	20250107	114100	245334922	1944	1944	1944	1944	0
525	20250107	114000	245334922	1944	1944	1944	1944	0
526	20250107	113900	245334922	1944	1944	1944	1944	1
527	20250107	113800	245332978	1944	1944	1944	1944	0
528	20250107	113700	245332978	1944	1945	1945	1944	625
529	20250107	113600	244117599	1946	1946	1946	1946	501
530	20250107	113500	243142653	1946	1946	1946	1946	1
531	20250107	113400	243140707	1947	1947	1947	1947	0
532	20250107	113300	243140707	1947	1947	1947	1947	0
533	20250107	113200	243140707	1947	1944	1947	1944	2001
534	20250107	113100	239250760	1944	1944	1944	1944	0
535	20250107	113000	239250760	1944	1944	1944	1944	4
536	20250107	112900	239242984	1944	1944	1944	1944	3
537	20250107	112800	239237152	1944	1947	1947	1944	2309
538	20250107	112700	234747992	1946	1947	1947	1946	508
539	20250107	112600	233758974	1947	1947	1947	1947	19
540	20250107	112500	233721981	1947	1947	1947	1947	2
541	20250107	112400	233718087	1947	1947	1947	1947	227
542	20250107	112300	233276118	1947	1948	1948	1947	111
543	20250107	112200	233059998	1948	1949	1949	1948	4
544	20250107	112100	233052205	1947	1948	1948	1947	40
545	20250107	112000	232974286	1949	1949	1949	1949	127
546	20250107	111900	232726763	1950	1950	1950	1950	450
547	20250107	111800	231849263	1950	1949	1951	1949	4659
548	20250107	111700	222764224	1946	1945	1946	1945	439
549	20250107	111600	221910080	1946	1946	1946	1946	3
550	20250107	111500	221904242	1946	1945	1946	1945	32
551	20250107	111400	221842000	1945	1946	1946	1945	59
552	20250107	111300	221727189	1946	1946	1946	1946	1
553	20250107	111200	221725243	1948	1946	1948	1946	2000
554	20250107	111100	217830073	1945	1945	1945	1945	2
555	20250107	111000	217826183	1944	1944	1944	1944	0
556	20250107	110900	217826183	1944	1944	1944	1944	0
557	20250107	110800	217826183	1944	1944	1944	1944	20
558	20250107	110700	217787303	1944	1944	1944	1944	1
559	20250107	110600	217785359	1944	1944	1944	1944	0
560	20250107	110500	217785359	1944	1944	1944	1944	5
561	20250107	110400	217775639	1944	1944	1944	1944	91
562	20250107	110300	217598735	1945	1945	1945	1945	0
563	20250107	110200	217598735	1945	1945	1945	1945	0
564	20250107	110100	217598735	1945	1946	1946	1945	402
565	20250107	110000	216816458	1946	1946	1946	1946	0
566	20250107	105900	216816458	1946	1946	1946	1946	744
567	20250107	105800	215368634	1944	1944	1944	1944	2
568	20250107	105700	215364746	1946	1946	1946	1946	3
569	20250107	105600	215358908	1945	1945	1945	1945	509
570	20250107	105500	214368903	1945	1945	1945	1945	500
571	20250107	105400	213396403	1945	1944	1945	1944	2271
572	20250107	105300	208979310	1945	1945	1945	1945	0
573	20250107	105200	208979310	1945	1943	1945	1943	574
574	20250107	105100	207863464	1943	1943	1943	1943	0
575	20250107	105000	207863464	1943	1943	1943	1943	0
576	20250107	104900	207863464	1943	1943	1943	1943	6
577	20250107	104800	207851806	1943	1940	1943	1940	60
578	20250107	104700	207735364	1940	1940	1940	1940	0
579	20250107	104600	207735364	1940	1940	1940	1940	0
580	20250107	104500	207735364	1940	1940	1940	1940	10
581	20250107	104400	207715964	1940	1940	1940	1940	0
582	20250107	104300	207715964	1940	1940	1940	1940	10
583	20250107	104200	207696564	1940	1940	1940	1940	0
584	20250107	104100	207696564	1940	1940	1943	1940	23
585	20250107	104000	207651899	1942	1942	1942	1942	540
586	20250107	103900	206603219	1942	1942	1942	1942	0
587	20250107	103800	206603219	1942	1942	1942	1942	1
588	20250107	103700	206601277	1942	1941	1942	1941	14
589	20250107	103600	206574097	1940	1940	1940	1940	5
590	20250107	103500	206564397	1940	1940	1940	1940	0
591	20250107	103400	206564397	1940	1940	1940	1940	0
592	20250107	103300	206564397	1940	1940	1940	1940	243
593	20250107	103200	206092977	1940	1940	1941	1940	331
594	20250107	103100	205450611	1939	1940	1940	1939	570
595	20250107	103000	204345251	1940	1940	1940	1940	27
596	20250107	102900	204292871	1940	1940	1940	1940	176
597	20250107	102800	203951431	1942	1940	1942	1940	684
598	20250107	102700	202623455	1942	1942	1942	1942	21
599	20250107	102600	202582673	1942	1942	1942	1942	15
600	20250107	102500	202553543	1942	1941	1942	1939	1128
601	20250107	102400	200365329	1941	1941	1941	1941	0
602	20250107	102300	200365329	1941	1941	1941	1941	11
603	20250107	102200	200343978	1939	1939	1939	1939	300
604	20250107	102100	199762278	1940	1940	1940	1940	20
605	20250107	102000	199723478	1941	1941	1941	1941	0
606	20250107	101900	199723478	1941	1942	1942	1939	185
607	20250107	101800	199364746	1939	1940	1940	1939	1624
608	20250107	101700	196214485	1942	1942	1942	1942	8
609	20250107	101600	196198949	1942	1942	1942	1942	0
610	20250107	101500	196198949	1942	1942	1942	1942	0
611	20250107	101400	196198949	1942	1942	1942	1942	382
612	20250107	101300	195457105	1942	1942	1942	1942	94
613	20250107	101200	195274557	1942	1941	1942	1941	1092
614	20250107	101100	193153894	1941	1941	1941	1941	9
615	20250107	101000	193136425	1942	1942	1942	1942	10
616	20250107	100900	193117005	1941	1941	1941	1941	11
617	20250107	100800	193095654	1940	1940	1940	1940	0
618	20250107	100700	193095654	1940	1941	1941	1940	161
619	20250107	100600	192783309	1943	1943	1943	1943	9
620	20250107	100500	192765822	1944	1941	1944	1940	76
621	20250107	100400	192618367	1942	1946	1946	1941	3271
622	20250107	100300	186266418	1946	1947	1947	1946	107
623	20250107	100200	186058194	1947	1944	1947	1944	1238
624	20250107	100100	183651219	1943	1943	1943	1943	0
625	20250107	100000	183651219	1943	1943	1943	1943	0
626	20250107	095900	183651219	1943	1944	1944	1943	504
627	20250107	095800	182671747	1945	1947	1947	1945	207
628	20250107	095700	182269118	1947	1943	1947	1943	4
629	20250107	095600	182261342	1948	1949	1949	1948	2036
630	20250107	095500	178293390	1949	1949	1949	1949	10
631	20250107	095400	178273900	1948	1948	1948	1948	0
632	20250107	095300	178273900	1948	1948	1948	1948	1250
633	20250107	095200	175838900	1948	1942	1948	1942	371
634	20250107	095100	175117552	1942	1942	1943	1942	1500
635	20250107	095000	172204397	1942	1942	1942	1941	501
636	20250107	094900	171231566	1941	1949	1949	1941	83
637	20250107	094800	171070223	1949	1950	1950	1949	752
638	20250107	094700	169604434	1950	1950	1950	1950	536
639	20250107	094600	168559234	1951	1953	1953	1951	3
640	20250107	094500	168553377	1938	1953	1953	1938	1201
641	20250107	094400	166222079	1953	1951	1953	1948	3532
642	20250107	094300	159331777	1951	1949	1951	1949	2764
643	20250107	094200	153942580	1949	1949	1949	1948	1512
644	20250107	094100	150996695	1949	1946	1949	1946	4482
645	20250107	094000	142268974	1947	1946	1947	1946	505
646	20250107	093900	141286239	1946	1945	1946	1944	2718
647	20250107	093800	135999655	1945	1942	1945	1942	1351
648	20250107	093700	133374819	1942	1940	1942	1938	30
649	20250107	093600	133316634	1943	1943	1943	1943	19
650	20250107	093500	133279717	1937	1940	1940	1937	4283
651	20250107	093400	124978309	1943	1939	1943	1939	21
652	20250107	093300	124937586	1939	1943	1943	1939	76
653	20250107	093200	124790168	1939	1943	1943	1939	6539
654	20250107	093100	112101191	1944	1945	1945	1944	107
655	20250107	093000	111893182	1945	1944	1945	1944	2
656	20250107	092900	111889293	1941	1941	1941	1941	35
657	20250107	092800	111821358	1941	1941	1941	1941	33
658	20250107	092700	111757305	1945	1942	1945	1941	317
659	20250107	092600	111141742	1942	1945	1945	1942	2
660	20250107	092500	111137855	1945	1942	1945	1942	311
661	20250107	092400	110533869	1946	1942	1946	1942	538
662	20250107	092300	109486980	1945	1945	1945	1945	1143
663	20250107	092200	107263845	1945	1941	1945	1941	1025
664	20250107	092100	105273060	1940	1944	1944	1940	646
665	20250107	092000	104017682	1944	1944	1944	1944	1
666	20250107	091900	104015738	1944	1944	1944	1944	500
667	20250107	091800	103043738	1944	1944	1944	1944	155
668	20250107	091700	102742418	1945	1945	1945	1945	1
669	20250107	091600	102740473	1938	1945	1945	1938	13410
670	20250107	091500	76702238	1945	1946	1946	1945	100
671	20250107	091400	76507735	1947	1948	1948	1946	2725
672	20250107	091300	71202691	1949	1944	1950	1944	459
673	20250107	091200	70309977	1950	1944	1950	1944	31
674	20250107	091100	70249707	1944	1943	1944	1943	1085
675	20250107	091000	68140977	1943	1943	1946	1942	1326
676	20250107	090900	65564558	1951	1947	1951	1943	4684
677	20250107	090800	56451315	1948	1946	1954	1945	1187
678	20250107	090700	54133400	1949	1949	1949	1946	1511
679	20250107	090600	51189597	1949	1950	1958	1949	6755
680	20250107	090500	38016324	1950	1950	1950	1950	24
681	20250107	090400	37969524	1949	1962	1962	1949	200
682	20250107	090300	37578394	1967	1952	1967	1948	1096
683	20250107	090200	35437542	1969	1969	1969	1952	3124
684	20250107	090100	29304744	1968	1944	1977	1944	12634
685	20250107	090000	4628395	1948	1943	1949	1943	2382