KissMeData/027830/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191200	1102378348	1940	1940	1940	1940	20132
3	20250110	191100	1102378348	1940	1940	1940	1940	0
4	20250110	191000	1102378348	1940	1940	1940	1940	0
5	20250110	190900	1102378348	1940	1940	1940	1940	0
6	20250110	190800	1102378348	1940	1940	1940	1940	0
7	20250110	190700	1102378348	1940	1940	1940	1940	0
8	20250110	190600	1102378348	1940	1940	1940	1940	0
9	20250110	190500	1102378348	1940	1940	1940	1940	0
10	20250110	190400	1102378348	1940	1940	1940	1940	0
11	20250110	190300	1102378348	1940	1940	1940	1940	0
12	20250110	190200	1102378348	1940	1940	1940	1940	0
13	20250110	190100	1102378348	1940	1940	1940	1940	0
14	20250110	190000	1102378348	1940	1940	1940	1940	0
15	20250110	185900	1102378348	1940	1940	1940	1940	0
16	20250110	185800	1102378348	1940	1940	1940	1940	0
17	20250110	185700	1102378348	1940	1940	1940	1940	0
18	20250110	185600	1102378348	1940	1940	1940	1940	0
19	20250110	185500	1102378348	1940	1940	1940	1940	0
20	20250110	185400	1102378348	1940	1940	1940	1940	0
21	20250110	185300	1102378348	1940	1940	1940	1940	0
22	20250110	185200	1102378348	1940	1940	1940	1940	0
23	20250110	185100	1102378348	1940	1940	1940	1940	0
24	20250110	185000	1102378348	1940	1940	1940	1940	0
25	20250110	184900	1102378348	1940	1940	1940	1940	0
26	20250110	184800	1102378348	1940	1940	1940	1940	0
27	20250110	184700	1102378348	1940	1940	1940	1940	0
28	20250110	184600	1102378348	1940	1940	1940	1940	0
29	20250110	184500	1102378348	1940	1940	1940	1940	0
30	20250110	184400	1102378348	1940	1940	1940	1940	0
31	20250110	184300	1102378348	1940	1940	1940	1940	0
32	20250110	184200	1102378348	1940	1940	1940	1940	20132
33	20250110	184100	1102378348	1940	1940	1940	1940	0
34	20250110	184000	1102378348	1940	1940	1940	1940	0
35	20250110	183900	1102378348	1940	1940	1940	1940	0
36	20250110	183800	1102378348	1940	1940	1940	1940	0
37	20250110	183700	1102378348	1940	1940	1940	1940	0
38	20250110	183600	1102378348	1940	1940	1940	1940	0
39	20250110	183500	1102378348	1940	1940	1940	1940	0
40	20250110	183400	1102378348	1940	1940	1940	1940	0
41	20250110	183300	1102378348	1940	1940	1940	1940	0
42	20250110	183200	1102378348	1940	1940	1940	1940	0
43	20250110	183100	1102378348	1940	1940	1940	1940	0
44	20250110	183000	1102378348	1940	1940	1940	1940	0
45	20250110	182900	1102378348	1940	1940	1940	1940	0
46	20250110	182800	1102378348	1940	1940	1940	1940	0
47	20250110	182700	1102378348	1940	1940	1940	1940	0
48	20250110	182600	1102378348	1940	1940	1940	1940	0
49	20250110	182500	1102378348	1940	1940	1940	1940	0
50	20250110	182400	1102378348	1940	1940	1940	1940	0
51	20250110	182300	1102378348	1940	1940	1940	1940	0
52	20250110	182200	1102378348	1940	1940	1940	1940	0
53	20250110	182100	1102378348	1940	1940	1940	1940	0
54	20250110	182000	1102378348	1940	1940	1940	1940	0
55	20250110	181900	1102378348	1940	1940	1940	1940	0
56	20250110	181800	1102378348	1940	1940	1940	1940	0
57	20250110	181700	1102378348	1940	1940	1940	1940	0
58	20250110	181600	1102378348	1940	1940	1940	1940	0
59	20250110	181500	1102378348	1940	1940	1940	1940	0
60	20250110	181400	1102378348	1940	1940	1940	1940	0
61	20250110	181300	1102378348	1940	1940	1940	1940	0
62	20250110	181200	1102378348	1940	1940	1940	1940	20132
63	20250110	181100	1102378348	1940	1940	1940	1940	0
64	20250110	181000	1102378348	1940	1940	1940	1940	0
65	20250110	180900	1102378348	1940	1940	1940	1940	0
66	20250110	180800	1102378348	1940	1940	1940	1940	0
67	20250110	180700	1102378348	1940	1940	1940	1940	0
68	20250110	180600	1102378348	1940	1940	1940	1940	0
69	20250110	180500	1102378348	1940	1940	1940	1940	0
70	20250110	180400	1102378348	1940	1940	1940	1940	0
71	20250110	180300	1102378348	1940	1940	1940	1940	0
72	20250110	180200	1102378348	1940	1940	1940	1940	0
73	20250110	180100	1102378348	1940	1940	1940	1940	0
74	20250110	180000	1102378348	1940	1940	1940	1940	0
75	20250110	175900	1102378348	1940	1940	1940	1940	0
76	20250110	175800	1102378348	1940	1940	1940	1940	0
77	20250110	175700	1102378348	1940	1940	1940	1940	0
78	20250110	175600	1102378348	1940	1940	1940	1940	0
79	20250110	175500	1102378348	1940	1940	1940	1940	0
80	20250110	175400	1102378348	1940	1940	1940	1940	0
81	20250110	175300	1102378348	1940	1940	1940	1940	0
82	20250110	175200	1102378348	1940	1940	1940	1940	0
83	20250110	175100	1102378348	1940	1940	1940	1940	0
84	20250110	175000	1102378348	1940	1940	1940	1940	0
85	20250110	174900	1102378348	1940	1940	1940	1940	0
86	20250110	174800	1102378348	1940	1940	1940	1940	0
87	20250110	174700	1102378348	1940	1940	1940	1940	0
88	20250110	174600	1102378348	1940	1940	1940	1940	0
89	20250110	174500	1102378348	1940	1940	1940	1940	0
90	20250110	174400	1102378348	1940	1940	1940	1940	0
91	20250110	174300	1102378348	1940	1940	1940	1940	0
92	20250110	174200	1102378348	1940	1940	1940	1940	20132
93	20250110	174100	1102378348	1940	1940	1940	1940	0
94	20250110	174000	1102378348	1940	1940	1940	1940	0
95	20250110	173900	1102378348	1940	1940	1940	1940	0
96	20250110	173800	1102378348	1940	1940	1940	1940	0
97	20250110	173700	1102378348	1940	1940	1940	1940	0
98	20250110	173600	1102378348	1940	1940	1940	1940	0
99	20250110	173500	1102378348	1940	1940	1940	1940	0
100	20250110	173400	1102378348	1940	1940	1940	1940	0
101	20250110	173300	1102378348	1940	1940	1940	1940	0
102	20250110	173200	1102378348	1940	1940	1940	1940	0
103	20250110	173100	1102378348	1940	1940	1940	1940	0
104	20250110	173000	1102378348	1940	1940	1940	1940	0
105	20250110	172900	1102378348	1940	1940	1940	1940	0
106	20250110	172800	1102378348	1940	1940	1940	1940	0
107	20250110	172700	1102378348	1940	1940	1940	1940	0
108	20250110	172600	1102378348	1940	1940	1940	1940	0
109	20250110	172500	1102378348	1940	1940	1940	1940	0
110	20250110	172400	1102378348	1940	1940	1940	1940	0
111	20250110	172300	1102378348	1940	1940	1940	1940	0
112	20250110	172200	1102378348	1940	1940	1940	1940	0
113	20250110	172100	1102378348	1940	1940	1940	1940	0
114	20250110	172000	1102378348	1940	1940	1940	1940	0
115	20250110	171900	1102378348	1940	1940	1940	1940	0
116	20250110	171800	1102378348	1940	1940	1940	1940	0
117	20250110	171700	1102378348	1940	1940	1940	1940	0
118	20250110	171600	1102378348	1940	1940	1940	1940	0
119	20250110	171500	1102378348	1940	1940	1940	1940	0
120	20250110	171400	1102378348	1940	1940	1940	1940	0
121	20250110	171300	1102378348	1940	1940	1940	1940	0
122	20250110	171200	1102378348	1940	1940	1940	1940	20132
123	20250110	171100	1102378348	1940	1940	1940	1940	0
124	20250110	171000	1102378348	1940	1940	1940	1940	0
125	20250110	170900	1102378348	1940	1940	1940	1940	0
126	20250110	170800	1102378348	1940	1940	1940	1940	0
127	20250110	170700	1102378348	1940	1940	1940	1940	0
128	20250110	170600	1102378348	1940	1940	1940	1940	0
129	20250110	170500	1102378348	1940	1940	1940	1940	0
130	20250110	170400	1102378348	1940	1940	1940	1940	0
131	20250110	170300	1102378348	1940	1940	1940	1940	0
132	20250110	170200	1102378348	1940	1940	1940	1940	0
133	20250110	170100	1102378348	1940	1940	1940	1940	0
134	20250110	170000	1102378348	1940	1940	1940	1940	0
135	20250110	165900	1102378348	1940	1940	1940	1940	0
136	20250110	165800	1102378348	1940	1940	1940	1940	0
137	20250110	165700	1102378348	1940	1940	1940	1940	0
138	20250110	165600	1102378348	1940	1940	1940	1940	0
139	20250110	165500	1102378348	1940	1940	1940	1940	0
140	20250110	165400	1102378348	1940	1940	1940	1940	0
141	20250110	165300	1102378348	1940	1940	1940	1940	0
142	20250110	165200	1102378348	1940	1940	1940	1940	0
143	20250110	165100	1102378348	1940	1940	1940	1940	0
144	20250110	165000	1102378348	1940	1940	1940	1940	0
145	20250110	164900	1102378348	1940	1940	1940	1940	0
146	20250110	164800	1102378348	1940	1940	1940	1940	0
147	20250110	164700	1102378348	1940	1940	1940	1940	0
148	20250110	164600	1102378348	1940	1940	1940	1940	0
149	20250110	164500	1102378348	1940	1940	1940	1940	0
150	20250110	164400	1102378348	1940	1940	1940	1940	0
151	20250110	164300	1102378348	1940	1940	1940	1940	0
152	20250110	164200	1102378348	1940	1940	1940	1940	20132
153	20250110	164100	1102378348	1940	1940	1940	1940	0
154	20250110	164000	1102378348	1940	1940	1940	1940	0
155	20250110	163900	1102378348	1940	1940	1940	1940	0
156	20250110	163800	1102378348	1940	1940	1940	1940	0
157	20250110	163700	1102378348	1940	1940	1940	1940	0
158	20250110	163600	1102378348	1940	1940	1940	1940	0
159	20250110	163500	1102378348	1940	1940	1940	1940	0
160	20250110	163400	1102378348	1940	1940	1940	1940	0
161	20250110	163300	1102378348	1940	1940	1940	1940	0
162	20250110	163200	1102378348	1940	1940	1940	1940	0
163	20250110	163100	1102378348	1940	1940	1940	1940	0
164	20250110	163000	1102378348	1940	1940	1940	1940	0
165	20250110	162900	1102378348	1940	1940	1940	1940	0
166	20250110	162800	1102378348	1940	1940	1940	1940	0
167	20250110	162700	1102378348	1940	1940	1940	1940	0
168	20250110	162600	1102378348	1940	1940	1940	1940	0
169	20250110	162500	1102378348	1940	1940	1940	1940	0
170	20250110	162400	1102378348	1940	1940	1940	1940	0
171	20250110	162300	1102378348	1940	1940	1940	1940	0
172	20250110	162200	1102378348	1940	1940	1940	1940	0
173	20250110	162100	1102378348	1940	1940	1940	1940	0
174	20250110	162000	1102378348	1940	1940	1940	1940	0
175	20250110	161900	1102378348	1940	1940	1940	1940	0
176	20250110	161800	1102378348	1940	1940	1940	1940	0
177	20250110	161700	1102378348	1940	1940	1940	1940	0
178	20250110	161600	1102378348	1940	1940	1940	1940	0
179	20250110	161500	1102378348	1940	1940	1940	1940	0
180	20250110	161400	1102378348	1940	1940	1940	1940	0
181	20250110	161300	1102378348	1940	1940	1940	1940	0
182	20250110	161200	1102378348	1940	1940	1940	1940	20132
183	20250110	161100	1102378348	1940	1940	1940	1940	0
184	20250110	161000	1102378348	1940	1940	1940	1940	0
185	20250110	160900	1102378348	1940	1940	1940	1940	0
186	20250110	160800	1102378348	1940	1940	1940	1940	0
187	20250110	160700	1102378348	1940	1940	1940	1940	0
188	20250110	160600	1102378348	1940	1940	1940	1940	0
189	20250110	160500	1102378348	1940	1940	1940	1940	0
190	20250110	160400	1102378348	1940	1940	1940	1940	0
191	20250110	160300	1102378348	1940	1940	1940	1940	0
192	20250110	160200	1102378348	1940	1940	1940	1940	0
193	20250110	160100	1102378348	1940	1940	1940	1940	0
194	20250110	160000	1102378348	1940	1940	1940	1940	0
195	20250110	155900	1102378348	1940	1940	1940	1940	0
196	20250110	155800	1102378348	1940	1940	1940	1940	0
197	20250110	155700	1102378348	1940	1940	1940	1940	0
198	20250110	155600	1102378348	1940	1940	1940	1940	0
199	20250110	155500	1102378348	1940	1940	1940	1940	0
200	20250110	155400	1102378348	1940	1940	1940	1940	0
201	20250110	155300	1102378348	1940	1940	1940	1940	0
202	20250110	155200	1102378348	1940	1940	1940	1940	0
203	20250110	155100	1102378348	1940	1940	1940	1940	0
204	20250110	155000	1102378348	1940	1940	1940	1940	0
205	20250110	154900	1102378348	1940	1940	1940	1940	0
206	20250110	154800	1102378348	1940	1940	1940	1940	0
207	20250110	154700	1102378348	1940	1940	1940	1940	0
208	20250110	154600	1102378348	1940	1940	1940	1940	0
209	20250110	154500	1102378348	1940	1940	1940	1940	0
210	20250110	154400	1102378348	1940	1940	1940	1940	0
211	20250110	154300	1102378348	1940	1940	1940	1940	0
212	20250110	154200	1102378348	1940	1940	1940	1940	20132
213	20250110	154100	1102378348	1940	1940	1940	1940	0
214	20250110	154000	1102378348	1940	1940	1940	1940	0
215	20250110	153900	1102378348	1940	1940	1940	1940	0
216	20250110	153800	1102378348	1940	1940	1940	1940	0
217	20250110	153700	1102378348	1940	1940	1940	1940	0
218	20250110	153600	1102378348	1940	1940	1940	1940	0
219	20250110	153500	1102378348	1940	1940	1940	1940	0
220	20250110	153400	1102378348	1940	1940	1940	1940	0
221	20250110	153300	1102378348	1940	1940	1940	1940	0
222	20250110	153200	1102378348	1940	1940	1940	1940	0
223	20250110	153100	1102378348	1940	1940	1940	1940	0
224	20250110	153000	1102378348	1940	1940	1940	1940	20132
225	20250110	152900	1063322268	1946	1946	1946	1946	0
226	20250110	152800	1063322268	1946	1946	1946	1946	0
227	20250110	152700	1063322268	1946	1946	1946	1946	0
228	20250110	152600	1063322268	1946	1946	1946	1946	0
229	20250110	152500	1063322268	1946	1946	1946	1946	0
230	20250110	152400	1063322268	1946	1946	1946	1946	0
231	20250110	152300	1063322268	1946	1946	1946	1946	0
232	20250110	152200	1063322268	1946	1946	1946	1946	0
233	20250110	152100	1063322268	1946	1946	1946	1946	0
234	20250110	152000	1063322268	1946	1946	1946	1946	0
235	20250110	151900	1063322268	1946	1945	1946	1945	2208
236	20250110	151800	1059025509	1945	1946	1946	1939	1899
237	20250110	151700	1055342160	1941	1946	1946	1941	3302
238	20250110	151600	1048929688	1946	1943	1946	1943	1320
239	20250110	151500	1046362554	1943	1946	1946	1943	1103
240	20250110	151400	1044218153	1946	1948	1948	1946	85
241	20250110	151300	1044052632	1948	1938	1948	1938	120
242	20250110	151200	1043819000	1947	1943	1947	1943	2238
243	20250110	151100	1039467206	1943	1938	1943	1938	5001
244	20250110	151000	1029775263	1938	1941	1941	1938	5053
245	20250110	150900	1019974587	1943	1940	1943	1939	5986
246	20250110	150800	1008358535	1941	1943	1943	1941	204
247	20250110	150700	1007962524	1943	1941	1943	1940	2101
248	20250110	150600	1003886277	1941	1942	1942	1941	2000
249	20250110	150500	1000004170	1943	1943	1947	1943	911
250	20250110	150400	998234093	1943	1944	1944	1943	1898
251	20250110	150300	994545931	1944	1946	1946	1944	4104
252	20250110	150200	986565274	1947	1947	1947	1947	1167
253	20250110	150100	984293125	1950	1947	1950	1947	516
254	20250110	150000	983288470	1950	1950	1950	1950	3512
255	20250110	145900	976440070	1954	1954	1954	1954	1
256	20250110	145800	976438116	1950	1950	1950	1950	490
257	20250110	145700	975482616	1947	1947	1947	1947	0
258	20250110	145600	975482616	1947	1954	1954	1947	5030
259	20250110	145500	965686129	1955	1956	1956	1948	1669
260	20250110	145400	962433633	1956	1956	1956	1956	2
261	20250110	145300	962429721	1956	1949	1956	1949	288
262	20250110	145200	961868402	1956	1956	1956	1956	713
263	20250110	145100	960473774	1956	1956	1956	1956	2145
264	20250110	145000	956278154	1956	1948	1956	1948	302
265	20250110	144900	955689842	1948	1956	1956	1948	3821
266	20250110	144800	948230171	1956	1956	1956	1956	0
267	20250110	144700	948230171	1956	1956	1956	1956	50
268	20250110	144600	948132371	1956	1956	1956	1956	1
269	20250110	144500	948130415	1945	1954	1956	1945	3584
270	20250110	144400	941148602	1955	1957	1957	1955	5384
271	20250110	144300	930614906	1958	1958	1958	1958	1564
272	20250110	144200	927552594	1958	1958	1959	1958	3440
273	20250110	144100	920817043	1958	1958	1958	1958	2530
274	20250110	144000	915863303	1958	1958	1958	1958	2
275	20250110	143900	915859387	1958	1958	1958	1958	3030
276	20250110	143800	909926647	1959	1959	1960	1959	442
277	20250110	143700	909060382	1960	1960	1960	1960	1784
278	20250110	143600	905563742	1959	1959	1959	1959	500
279	20250110	143500	904584242	1959	1959	1959	1959	887
280	20250110	143400	902846609	1961	1961	1961	1961	1
281	20250110	143300	902844648	1961	1961	1961	1961	205
282	20250110	143200	902442643	1961	1960	1961	1960	3172
283	20250110	143100	896225237	1958	1961	1961	1957	484
284	20250110	143000	895277450	1961	1961	1962	1961	5118
285	20250110	142900	885238999	1960	1955	1960	1955	12688
286	20250110	142800	860396849	1955	1955	1955	1955	50
287	20250110	142700	860299099	1955	1955	1955	1955	116
288	20250110	142600	860072319	1950	1952	1952	1950	304
289	20250110	142500	859479413	1956	1956	1956	1956	100
290	20250110	142400	859283813	1956	1956	1956	1956	2
291	20250110	142300	859279901	1953	1956	1956	1953	501
292	20250110	142200	858300848	1956	1956	1956	1956	300
293	20250110	142100	857714048	1956	1951	1956	1951	1970
294	20250110	142000	853863728	1956	1956	1956	1956	100
295	20250110	141900	853668128	1957	1957	1957	1957	0
296	20250110	141800	853668128	1957	1957	1957	1957	0
297	20250110	141700	853668128	1957	1957	1957	1957	6
298	20250110	141600	853656386	1957	1957	1957	1957	682
299	20250110	141500	852321712	1957	1950	1957	1948	1144
300	20250110	141400	850091267	1956	1953	1956	1953	1502
301	20250110	141300	847154943	1950	1950	1950	1950	0
302	20250110	141200	847154943	1950	1950	1950	1950	500
303	20250110	141100	846179943	1950	1953	1953	1950	4612
304	20250110	141000	837182013	1953	1958	1958	1953	690
305	20250110	140900	835833788	1957	1958	1958	1957	15
306	20250110	140800	835804430	1957	1957	1957	1957	1339
307	20250110	140700	833184007	1957	1957	1957	1957	340
308	20250110	140600	832518627	1957	1958	1958	1957	537
309	20250110	140500	831467620	1958	1958	1959	1958	1324
310	20250110	140400	828875188	1958	1957	1958	1957	4200
311	20250110	140300	820655750	1957	1953	1957	1953	12462
312	20250110	140200	796292416	1953	1946	1953	1946	5644
313	20250110	140100	785280398	1950	1950	1950	1950	1202
314	20250110	140000	782936498	1950	1950	1950	1950	1
315	20250110	135900	782934548	1951	1951	1951	1951	0
316	20250110	135800	782934548	1951	1951	1951	1951	0
317	20250110	135700	782934548	1951	1951	1951	1951	0
318	20250110	135600	782934548	1951	1951	1951	1951	0
319	20250110	135500	782934548	1951	1951	1951	1951	0
320	20250110	135400	782934548	1951	1951	1951	1951	239
321	20250110	135300	782468259	1952	1952	1952	1952	0
322	20250110	135200	782468259	1952	1943	1952	1941	3059
323	20250110	135100	776527320	1943	1951	1951	1943	1000
324	20250110	135000	774583232	1951	1951	1951	1951	189
325	20250110	134900	774214493	1951	1949	1951	1943	1120
326	20250110	134800	772035074	1949	1949	1949	1949	0
327	20250110	134700	772035074	1949	1949	1949	1949	6
328	20250110	134600	772023380	1950	1944	1950	1944	3145
329	20250110	134500	765909494	1944	1944	1945	1944	800
330	20250110	134400	764354068	1945	1946	1946	1945	824
331	20250110	134300	762751089	1951	1952	1952	1951	22
332	20250110	134200	762708166	1950	1953	1953	1950	8273
333	20250110	134100	746574910	1953	1949	1953	1949	384
334	20250110	134000	745826158	1949	1949	1949	1949	3
335	20250110	133900	745820311	1945	1945	1945	1945	40
336	20250110	133800	745742511	1950	1945	1950	1945	280
337	20250110	133700	745197511	1945	1950	1950	1945	740
338	20250110	133600	743758191	1950	1946	1950	1946	2946
339	20250110	133500	738023057	1946	1947	1947	1946	606
340	20250110	133400	736843474	1947	1948	1948	1947	731
341	20250110	133300	735419999	1948	1947	1948	1947	406
342	20250110	133200	734629511	1948	1948	1948	1948	1711
343	20250110	133100	731296483	1948	1950	1950	1948	2833
344	20250110	133000	725776776	1950	1951	1951	1950	939
345	20250110	132900	723945712	1950	1950	1950	1949	1847
346	20250110	132800	720345467	1954	1955	1955	1954	163
347	20250110	132700	720026930	1955	1953	1956	1953	2579
348	20250110	132600	714984155	1953	1945	1953	1945	11944
349	20250110	132500	691692408	1945	1943	1945	1943	2642
350	20250110	132400	686555884	1943	1943	1943	1943	32
351	20250110	132300	686493708	1943	1943	1943	1943	44
352	20250110	132200	686408216	1941	1941	1941	1941	1141
353	20250110	132100	684193535	1941	1943	1943	1940	408
354	20250110	132000	683401543	1943	1943	1943	1943	149
355	20250110	131900	683112036	1943	1943	1943	1943	0
356	20250110	131800	683112036	1943	1943	1943	1943	1682
357	20250110	131700	679843910	1943	1942	1943	1942	1287
358	20250110	131600	677344497	1942	1942	1942	1942	586
359	20250110	131500	676206485	1942	1935	1942	1935	10418
360	20250110	131400	655987254	1940	1940	1940	1940	0
361	20250110	131300	655987254	1940	1940	1940	1940	0
362	20250110	131200	655987254	1940	1940	1940	1940	0
363	20250110	131100	655987254	1940	1940	1940	1940	345
364	20250110	131000	655317954	1939	1939	1939	1939	0
365	20250110	130900	655317954	1939	1939	1940	1939	510
366	20250110	130800	654328878	1939	1939	1939	1939	100
367	20250110	130700	654134978	1939	1939	1939	1939	295
368	20250110	130600	653562973	1939	1939	1939	1939	0
369	20250110	130500	653562973	1939	1939	1939	1939	2
370	20250110	130400	653559095	1931	1939	1939	1931	37
371	20250110	130300	653487640	1931	1939	1939	1931	627
372	20250110	130200	652271967	1938	1937	1938	1937	60
373	20250110	130100	652155707	1937	1937	1937	1937	30
374	20250110	130000	652097597	1941	1941	1941	1941	1
375	20250110	125900	652095656	1929	1933	1933	1929	1937
376	20250110	125800	648353003	1941	1941	1941	1941	671
377	20250110	125700	647050592	1940	1940	1940	1940	1206
378	20250110	125600	644710952	1940	1940	1940	1933	2219
379	20250110	125500	640406630	1936	1933	1940	1933	2609
380	20250110	125400	635354702	1933	1933	1936	1933	1265
381	20250110	125300	632907123	1934	1934	1934	1934	696
382	20250110	125200	631561059	1934	1934	1934	1934	1
383	20250110	125100	631559125	1927	1927	1927	1927	33
384	20250110	125000	631495534	1934	1927	1934	1927	4021
385	20250110	124900	623731295	1927	1934	1934	1927	1863
386	20250110	124800	620140286	1927	1933	1934	1927	208
387	20250110	124700	619738820	1930	1927	1930	1927	414
388	20250110	124600	618940742	1923	1923	1923	1923	0
389	20250110	124500	618940742	1923	1923	1926	1923	132
390	20250110	124400	618686673	1922	1922	1922	1922	0
391	20250110	124300	618686673	1922	1922	1922	1922	0
392	20250110	124200	618686673	1922	1922	1922	1922	647
393	20250110	124100	617443139	1921	1921	1921	1921	370
394	20250110	124000	616732369	1921	1919	1921	1919	638
395	20250110	123900	615507171	1921	1921	1921	1921	0
396	20250110	123800	615507171	1921	1921	1921	1921	0
397	20250110	123700	615507171	1921	1921	1921	1921	271
398	20250110	123600	614986580	1915	1916	1921	1915	6648
399	20250110	123500	602253847	1916	1918	1918	1915	829
400	20250110	123400	600665853	1919	1919	1919	1919	0
401	20250110	123300	600665853	1919	1922	1922	1919	80
402	20250110	123200	600512213	1922	1922	1922	1922	550
403	20250110	123100	599455113	1922	1922	1922	1922	137
404	20250110	123000	599191799	1922	1922	1922	1922	0
405	20250110	122900	599191799	1922	1922	1922	1922	1
406	20250110	122800	599189877	1915	1915	1915	1915	9
407	20250110	122700	599172642	1915	1915	1915	1914	4681
408	20250110	122600	590208687	1915	1918	1918	1915	12610
409	20250110	122500	566056077	1918	1924	1924	1917	93
410	20250110	122400	565877492	1924	1917	1924	1915	8664
411	20250110	122300	549280227	1917	1916	1917	1916	1337
412	20250110	122200	546718198	1924	1916	1924	1915	486
413	20250110	122100	545787025	1916	1918	1918	1914	7396
414	20250110	122000	531615661	1918	1917	1918	1917	219
415	20250110	121900	531195649	1917	1917	1926	1917	117
416	20250110	121800	530971335	1917	1917	1926	1916	173
417	20250110	121700	530639686	1918	1918	1918	1917	3537
418	20250110	121600	523859039	1926	1926	1926	1926	0
419	20250110	121500	523859039	1926	1926	1926	1926	0
420	20250110	121400	523859039	1926	1926	1926	1926	0
421	20250110	121300	523859039	1926	1926	1926	1926	0
422	20250110	121200	523859039	1926	1926	1926	1926	5
423	20250110	121100	523849409	1915	1924	1924	1915	2478
424	20250110	121000	519101105	1924	1924	1924	1924	398
425	20250110	120900	518335353	1924	1924	1924	1924	4
426	20250110	120800	518327657	1924	1924	1924	1924	25
427	20250110	120700	518279557	1924	1924	1924	1924	20
428	20250110	120600	518241077	1932	1925	1932	1915	17002
429	20250110	120500	485621281	1925	1925	1925	1925	4
430	20250110	120400	485613581	1924	1924	1924	1924	2
431	20250110	120300	485609733	1924	1924	1924	1924	0
432	20250110	120200	485609733	1924	1924	1924	1924	150
433	20250110	120100	485321133	1936	1936	1936	1936	50
434	20250110	120000	485224333	1936	1936	1936	1936	420
435	20250110	115900	484411213	1936	1934	1936	1934	33
436	20250110	115800	484347357	1923	1923	1923	1923	11
437	20250110	115700	484326204	1935	1935	1935	1935	0
438	20250110	115600	484326204	1935	1932	1935	1932	1155
439	20250110	115500	482092611	1935	1935	1935	1935	1
440	20250110	115400	482090676	1922	1922	1922	1922	0
441	20250110	115300	482090676	1922	1926	1926	1922	1496
442	20250110	115200	479211974	1927	1927	1927	1927	50
443	20250110	115100	479115624	1937	1929	1937	1927	5910
444	20250110	115000	467720716	1929	1929	1929	1929	0
445	20250110	114900	467720716	1929	1929	1929	1929	0
446	20250110	114800	467720716	1929	1929	1929	1929	0
447	20250110	114700	467720716	1929	1929	1929	1929	0
448	20250110	114600	467720716	1929	1938	1938	1929	2402
449	20250110	114500	463086493	1929	1929	1929	1929	0
450	20250110	114400	463086493	1929	1929	1929	1929	0
451	20250110	114300	463086493	1929	1929	1929	1929	6
452	20250110	114200	463074919	1929	1929	1929	1929	0
453	20250110	114100	463074919	1929	1929	1929	1929	125
454	20250110	114000	462833794	1938	1938	1938	1938	1
455	20250110	113900	462831856	1929	1929	1929	1929	481
456	20250110	113800	461904007	1939	1932	1942	1932	1130
457	20250110	113700	459714744	1933	1933	1933	1928	794
458	20250110	113600	458181123	1933	1930	1933	1928	2564
459	20250110	113500	453231926	1931	1931	1931	1931	0
460	20250110	113400	453231926	1931	1931	1931	1931	309
461	20250110	113300	452635247	1931	1928	1931	1928	6021
462	20250110	113200	441015841	1927	1927	1927	1927	0
463	20250110	113100	441015841	1927	1927	1927	1927	819
464	20250110	113000	439437628	1927	1927	1927	1927	0
465	20250110	112900	439437628	1927	1927	1927	1927	0
466	20250110	112800	439437628	1927	1927	1927	1924	637
467	20250110	112700	438210377	1927	1927	1927	1926	28
468	20250110	112600	438156437	1927	1926	1927	1926	54
469	20250110	112500	438052429	1926	1925	1926	1925	1503
470	20250110	112400	435159149	1925	1925	1925	1925	2
471	20250110	112300	435155299	1924	1924	1924	1924	186
472	20250110	112200	434797435	1924	1924	1924	1924	500
473	20250110	112100	433835435	1924	1924	1924	1924	0
474	20250110	112000	433835435	1924	1924	1924	1924	0
475	20250110	111900	433835435	1924	1922	1924	1922	2431
476	20250110	111800	429162020	1924	1924	1924	1924	0
477	20250110	111700	429162020	1924	1924	1924	1924	6
478	20250110	111600	429150476	1920	1921	1921	1920	5299
479	20250110	111500	418975396	1924	1924	1924	1924	0
480	20250110	111400	418975396	1924	1923	1924	1923	739
481	20250110	111300	417553989	1923	1923	1923	1923	11
482	20250110	111200	417532836	1920	1920	1920	1920	1000
483	20250110	111100	415612836	1923	1923	1923	1923	120
484	20250110	111000	415382076	1923	1922	1923	1922	1349
485	20250110	110900	412788255	1922	1922	1922	1922	0
486	20250110	110800	412788255	1922	1918	1922	1918	346
487	20250110	110700	412123251	1918	1918	1918	1918	2061
488	20250110	110600	408170253	1918	1918	1918	1918	0
489	20250110	110500	408170253	1918	1918	1918	1918	0
490	20250110	110400	408170253	1918	1918	1918	1918	200
491	20250110	110300	407786653	1918	1920	1920	1918	350
492	20250110	110200	407115024	1919	1919	1919	1919	0
493	20250110	110100	407115024	1919	1920	1920	1919	263
494	20250110	110000	406610067	1920	1920	1920	1920	0
495	20250110	105900	406610067	1920	1922	1922	1920	142
496	20250110	105800	406337265	1922	1922	1922	1922	0
497	20250110	105700	406337265	1922	1922	1922	1922	76
498	20250110	105600	406191193	1927	1927	1927	1927	2
499	20250110	105500	406187339	1927	1927	1927	1927	1
500	20250110	105400	406185412	1926	1920	1926	1920	414
501	20250110	105300	405389908	1920	1920	1920	1920	100
502	20250110	105200	405197908	1923	1921	1923	1921	4422
503	20250110	105100	396694536	1917	1917	1917	1917	0
504	20250110	105000	396694536	1917	1917	1917	1917	0
505	20250110	104900	396694536	1917	1917	1917	1917	2
506	20250110	104800	396690702	1916	1916	1916	1916	0
507	20250110	104700	396690702	1916	1916	1916	1916	1
508	20250110	104600	396688786	1916	1916	1916	1916	500
509	20250110	104500	395730786	1919	1916	1919	1915	1961
510	20250110	104400	391970110	1915	1919	1919	1915	16
511	20250110	104300	391939450	1919	1919	1919	1919	0
512	20250110	104200	391939450	1919	1914	1919	1914	359
513	20250110	104100	391251147	1914	1914	1914	1914	0
514	20250110	104000	391251147	1914	1914	1914	1914	0
515	20250110	103900	391251147	1914	1914	1914	1914	0
516	20250110	103800	391251147	1914	1913	1914	1913	1988
517	20250110	103700	387446137	1913	1914	1914	1913	1038
518	20250110	103600	385459605	1914	1915	1915	1914	1813
519	20250110	103500	381989211	1915	1915	1915	1915	1
520	20250110	103400	381987296	1915	1915	1915	1915	0
521	20250110	103300	381987296	1915	1916	1916	1915	261
522	20250110	103200	381487375	1917	1917	1917	1917	391
523	20250110	103100	380737828	1917	1918	1918	1917	1743
524	20250110	103000	377395881	1919	1919	1919	1919	0
525	20250110	102900	377395881	1919	1919	1919	1919	0
526	20250110	102800	377395881	1919	1920	1920	1919	1052
527	20250110	102700	375377092	1918	1918	1918	1918	0
528	20250110	102600	375377092	1918	1918	1918	1918	0
529	20250110	102500	375377092	1918	1922	1922	1918	831
530	20250110	102400	373782801	1923	1923	1923	1923	110
531	20250110	102300	373571271	1919	1922	1922	1919	829
532	20250110	102200	371978970	1922	1922	1922	1922	1
533	20250110	102100	371977048	1922	1923	1923	1922	1644
534	20250110	102000	368816680	1923	1925	1925	1922	2114
535	20250110	101900	364750159	1925	1925	1925	1924	924
536	20250110	101800	362971535	1925	1926	1926	1925	848
537	20250110	101700	361339133	1925	1926	1926	1925	476
538	20250110	101600	360422433	1924	1926	1926	1924	78
539	20250110	101500	360272358	1927	1927	1927	1927	2565
540	20250110	101400	355329603	1927	1926	1927	1926	10100
541	20250110	101300	335872032	1925	1923	1926	1920	2611
542	20250110	101200	330847504	1925	1923	1926	1923	5782
543	20250110	101100	319714769	1923	1919	1923	1919	689
544	20250110	101000	318391889	1919	1920	1920	1919	2
545	20250110	100900	318388050	1912	1912	1920	1912	2011
546	20250110	100800	314527522	1910	1912	1912	1910	8623
547	20250110	100700	298050670	1912	1913	1913	1912	4000
548	20250110	100600	290399670	1919	1914	1919	1913	2026
549	20250110	100500	286521926	1914	1920	1920	1914	534
550	20250110	100400	285499670	1914	1914	1920	1914	1848
551	20250110	100300	281962586	1914	1914	1914	1914	200
552	20250110	100200	281579786	1914	1916	1920	1914	3387
553	20250110	100100	275077762	1920	1920	1920	1920	0
554	20250110	100000	275077762	1920	1918	1920	1918	224
555	20250110	095900	274647812	1920	1913	1920	1913	1244
556	20250110	095800	272262090	1913	1914	1914	1911	11489
557	20250110	095700	250288940	1914	1914	1914	1914	0
558	20250110	095600	250288940	1914	1915	1915	1914	2014
559	20250110	095500	246433503	1919	1919	1919	1919	0
560	20250110	095400	246433503	1919	1919	1919	1919	10
561	20250110	095300	246414313	1920	1916	1920	1914	2041
562	20250110	095200	242506830	1916	1920	1920	1916	3485
563	20250110	095100	235828042	1917	1917	1917	1917	0
564	20250110	095000	235828042	1917	1917	1917	1917	493
565	20250110	094900	234882961	1920	1920	1920	1920	402
566	20250110	094800	234111121	1920	1927	1927	1920	1562
567	20250110	094700	231110234	1927	1927	1927	1925	6
568	20250110	094600	231098674	1917	1926	1927	1917	1303
569	20250110	094500	228600633	1927	1927	1927	1927	1
570	20250110	094400	228598706	1927	1927	1927	1927	5
571	20250110	094300	228589071	1916	1917	1927	1916	1986
572	20250110	094200	224779300	1927	1927	1927	1927	200
573	20250110	094100	224393900	1927	1927	1927	1927	1
574	20250110	094000	224391973	1917	1917	1928	1917	212
575	20250110	093900	223985558	1917	1917	1917	1917	333
576	20250110	093800	223347197	1917	1917	1917	1917	150
577	20250110	093700	223059647	1920	1924	1930	1917	16598
578	20250110	093600	191197375	1930	1929	1930	1924	243
579	20250110	093500	190729627	1929	1925	1929	1924	522
580	20250110	093400	189725284	1924	1924	1924	1924	8
581	20250110	093300	189709892	1924	1928	1928	1924	989
582	20250110	093200	187804374	1928	1930	1931	1928	5790
583	20250110	093100	176624307	1931	1927	1931	1927	6530
584	20250110	093000	164024534	1927	1920	1927	1920	525
585	20250110	092900	163016499	1920	1920	1920	1920	1
586	20250110	092800	163014579	1919	1919	1919	1919	0
587	20250110	092700	163014579	1919	1922	1922	1919	4650
588	20250110	092600	154090212	1919	1920	1920	1919	642
589	20250110	092500	152858202	1919	1918	1919	1918	258
590	20250110	092400	152363278	1927	1927	1927	1927	0
591	20250110	092300	152363278	1927	1919	1927	1917	11125
592	20250110	092200	131027420	1919	1921	1921	1919	1539
593	20250110	092100	128072839	1921	1921	1921	1921	0
594	20250110	092000	128072839	1921	1921	1921	1921	600
595	20250110	091900	126920239	1920	1920	1920	1920	601
596	20250110	091800	125766319	1920	1920	1920	1920	51
597	20250110	091700	125668399	1921	1922	1927	1921	2108
598	20250110	091600	121617413	1921	1924	1924	1921	511
599	20250110	091500	120635092	1923	1928	1928	1923	506
600	20250110	091400	119662039	1928	1928	1928	1928	0
601	20250110	091300	119662039	1928	1928	1928	1928	1689
602	20250110	091200	116405647	1918	1919	1919	1918	50
603	20250110	091100	116309746	1917	1918	1922	1915	1800
604	20250110	091000	112853557	1914	1914	1914	1914	3000
605	20250110	090900	107111557	1914	1918	1918	1914	2
606	20250110	090800	107107725	1914	1914	1914	1913	3005
607	20250110	090700	101358400	1912	1920	1920	1912	5762
608	20250110	090600	90321820	1920	1920	1920	1920	100
609	20250110	090500	90129820	1921	1913	1921	1912	1698
610	20250110	090400	86882017	1913	1918	1918	1913	7178
611	20250110	090300	73132785	1918	1925	1925	1918	7162
612	20250110	090200	59369099	1931	1931	1931	1931	500
613	20250110	090100	58403599	1931	1928	1931	1928	5064
614	20250110	090000	48637529	1913	1921	1921	1913	25348