KissMeData/154030/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202900	56468623	1958	1958	1958	1958	197
3	20250109	202800	56468623	1958	1958	1958	1958	0
4	20250109	202700	56468623	1958	1958	1958	1958	0
5	20250109	202600	56468623	1958	1958	1958	1958	0
6	20250109	202500	56468623	1958	1958	1958	1958	0
7	20250109	202400	56468623	1958	1958	1958	1958	0
8	20250109	202300	56468623	1958	1958	1958	1958	0
9	20250109	202200	56468623	1958	1958	1958	1958	0
10	20250109	202100	56468623	1958	1958	1958	1958	0
11	20250109	202000	56468623	1958	1958	1958	1958	0
12	20250109	201900	56468623	1958	1958	1958	1958	0
13	20250109	201800	56468623	1958	1958	1958	1958	0
14	20250109	201700	56468623	1958	1958	1958	1958	0
15	20250109	201600	56468623	1958	1958	1958	1958	0
16	20250109	201500	56468623	1958	1958	1958	1958	0
17	20250109	201400	56468623	1958	1958	1958	1958	0
18	20250109	201300	56468623	1958	1958	1958	1958	0
19	20250109	201200	56468623	1958	1958	1958	1958	0
20	20250109	201100	56468623	1958	1958	1958	1958	0
21	20250109	201000	56468623	1958	1958	1958	1958	0
22	20250109	200900	56468623	1958	1958	1958	1958	0
23	20250109	200800	56468623	1958	1958	1958	1958	0
24	20250109	200700	56468623	1958	1958	1958	1958	0
25	20250109	200600	56468623	1958	1958	1958	1958	0
26	20250109	200500	56468623	1958	1958	1958	1958	0
27	20250109	200400	56468623	1958	1958	1958	1958	0
28	20250109	200300	56468623	1958	1958	1958	1958	0
29	20250109	200200	56468623	1958	1958	1958	1958	0
30	20250109	200100	56468623	1958	1958	1958	1958	0
31	20250109	200000	56468623	1958	1958	1958	1958	0
32	20250109	195900	56468623	1958	1958	1958	1958	197
33	20250109	195800	56468623	1958	1958	1958	1958	0
34	20250109	195700	56468623	1958	1958	1958	1958	0
35	20250109	195600	56468623	1958	1958	1958	1958	0
36	20250109	195500	56468623	1958	1958	1958	1958	0
37	20250109	195400	56468623	1958	1958	1958	1958	0
38	20250109	195300	56468623	1958	1958	1958	1958	0
39	20250109	195200	56468623	1958	1958	1958	1958	0
40	20250109	195100	56468623	1958	1958	1958	1958	0
41	20250109	195000	56468623	1958	1958	1958	1958	0
42	20250109	194900	56468623	1958	1958	1958	1958	0
43	20250109	194800	56468623	1958	1958	1958	1958	0
44	20250109	194700	56468623	1958	1958	1958	1958	0
45	20250109	194600	56468623	1958	1958	1958	1958	0
46	20250109	194500	56468623	1958	1958	1958	1958	0
47	20250109	194400	56468623	1958	1958	1958	1958	0
48	20250109	194300	56468623	1958	1958	1958	1958	0
49	20250109	194200	56468623	1958	1958	1958	1958	0
50	20250109	194100	56468623	1958	1958	1958	1958	0
51	20250109	194000	56468623	1958	1958	1958	1958	0
52	20250109	193900	56468623	1958	1958	1958	1958	0
53	20250109	193800	56468623	1958	1958	1958	1958	0
54	20250109	193700	56468623	1958	1958	1958	1958	0
55	20250109	193600	56468623	1958	1958	1958	1958	0
56	20250109	193500	56468623	1958	1958	1958	1958	0
57	20250109	193400	56468623	1958	1958	1958	1958	0
58	20250109	193300	56468623	1958	1958	1958	1958	0
59	20250109	193200	56468623	1958	1958	1958	1958	0
60	20250109	193100	56468623	1958	1958	1958	1958	0
61	20250109	193000	56468623	1958	1958	1958	1958	0
62	20250109	192900	56468623	1958	1958	1958	1958	197
63	20250109	192800	56468623	1958	1958	1958	1958	0
64	20250109	192700	56468623	1958	1958	1958	1958	0
65	20250109	192600	56468623	1958	1958	1958	1958	0
66	20250109	192500	56468623	1958	1958	1958	1958	0
67	20250109	192400	56468623	1958	1958	1958	1958	0
68	20250109	192300	56468623	1958	1958	1958	1958	0
69	20250109	192200	56468623	1958	1958	1958	1958	0
70	20250109	192100	56468623	1958	1958	1958	1958	0
71	20250109	192000	56468623	1958	1958	1958	1958	0
72	20250109	191900	56468623	1958	1958	1958	1958	0
73	20250109	191800	56468623	1958	1958	1958	1958	0
74	20250109	191700	56468623	1958	1958	1958	1958	0
75	20250109	191600	56468623	1958	1958	1958	1958	0
76	20250109	191500	56468623	1958	1958	1958	1958	0
77	20250109	191400	56468623	1958	1958	1958	1958	0
78	20250109	191300	56468623	1958	1958	1958	1958	0
79	20250109	191200	56468623	1958	1958	1958	1958	0
80	20250109	191100	56468623	1958	1958	1958	1958	0
81	20250109	191000	56468623	1958	1958	1958	1958	0
82	20250109	190900	56468623	1958	1958	1958	1958	0
83	20250109	190800	56468623	1958	1958	1958	1958	0
84	20250109	190700	56468623	1958	1958	1958	1958	0
85	20250109	190600	56468623	1958	1958	1958	1958	0
86	20250109	190500	56468623	1958	1958	1958	1958	0
87	20250109	190400	56468623	1958	1958	1958	1958	0
88	20250109	190300	56468623	1958	1958	1958	1958	0
89	20250109	190200	56468623	1958	1958	1958	1958	0
90	20250109	190100	56468623	1958	1958	1958	1958	0
91	20250109	190000	56468623	1958	1958	1958	1958	0
92	20250109	185900	56468623	1958	1958	1958	1958	197
93	20250109	185800	56468623	1958	1958	1958	1958	0
94	20250109	185700	56468623	1958	1958	1958	1958	0
95	20250109	185600	56468623	1958	1958	1958	1958	0
96	20250109	185500	56468623	1958	1958	1958	1958	0
97	20250109	185400	56468623	1958	1958	1958	1958	0
98	20250109	185300	56468623	1958	1958	1958	1958	0
99	20250109	185200	56468623	1958	1958	1958	1958	0
100	20250109	185100	56468623	1958	1958	1958	1958	0
101	20250109	185000	56468623	1958	1958	1958	1958	0
102	20250109	184900	56468623	1958	1958	1958	1958	0
103	20250109	184800	56468623	1958	1958	1958	1958	0
104	20250109	184700	56468623	1958	1958	1958	1958	0
105	20250109	184600	56468623	1958	1958	1958	1958	0
106	20250109	184500	56468623	1958	1958	1958	1958	0
107	20250109	184400	56468623	1958	1958	1958	1958	0
108	20250109	184300	56468623	1958	1958	1958	1958	0
109	20250109	184200	56468623	1958	1958	1958	1958	0
110	20250109	184100	56468623	1958	1958	1958	1958	0
111	20250109	184000	56468623	1958	1958	1958	1958	0
112	20250109	183900	56468623	1958	1958	1958	1958	0
113	20250109	183800	56468623	1958	1958	1958	1958	0
114	20250109	183700	56468623	1958	1958	1958	1958	0
115	20250109	183600	56468623	1958	1958	1958	1958	0
116	20250109	183500	56468623	1958	1958	1958	1958	0
117	20250109	183400	56468623	1958	1958	1958	1958	0
118	20250109	183300	56468623	1958	1958	1958	1958	0
119	20250109	183200	56468623	1958	1958	1958	1958	0
120	20250109	183100	56468623	1958	1958	1958	1958	0
121	20250109	183000	56468623	1958	1958	1958	1958	0
122	20250109	182900	56468623	1958	1958	1958	1958	197
123	20250109	182800	56468623	1958	1958	1958	1958	0
124	20250109	182700	56468623	1958	1958	1958	1958	0
125	20250109	182600	56468623	1958	1958	1958	1958	0
126	20250109	182500	56468623	1958	1958	1958	1958	0
127	20250109	182400	56468623	1958	1958	1958	1958	0
128	20250109	182300	56468623	1958	1958	1958	1958	0
129	20250109	182200	56468623	1958	1958	1958	1958	0
130	20250109	182100	56468623	1958	1958	1958	1958	0
131	20250109	182000	56468623	1958	1958	1958	1958	0
132	20250109	181900	56468623	1958	1958	1958	1958	0
133	20250109	181800	56468623	1958	1958	1958	1958	0
134	20250109	181700	56468623	1958	1958	1958	1958	0
135	20250109	181600	56468623	1958	1958	1958	1958	0
136	20250109	181500	56468623	1958	1958	1958	1958	0
137	20250109	181400	56468623	1958	1958	1958	1958	0
138	20250109	181300	56468623	1958	1958	1958	1958	0
139	20250109	181200	56468623	1958	1958	1958	1958	0
140	20250109	181100	56468623	1958	1958	1958	1958	0
141	20250109	181000	56468623	1958	1958	1958	1958	0
142	20250109	180900	56468623	1958	1958	1958	1958	0
143	20250109	180800	56468623	1958	1958	1958	1958	0
144	20250109	180700	56468623	1958	1958	1958	1958	0
145	20250109	180600	56468623	1958	1958	1958	1958	0
146	20250109	180500	56468623	1958	1958	1958	1958	0
147	20250109	180400	56468623	1958	1958	1958	1958	0
148	20250109	180300	56468623	1958	1958	1958	1958	0
149	20250109	180200	56468623	1958	1958	1958	1958	0
150	20250109	180100	56468623	1958	1958	1958	1958	0
151	20250109	180000	56468623	1958	1958	1958	1958	0
152	20250109	175900	56468623	1958	1958	1958	1958	197
153	20250109	175800	56468623	1958	1958	1958	1958	0
154	20250109	175700	56468623	1958	1958	1958	1958	0
155	20250109	175600	56468623	1958	1958	1958	1958	0
156	20250109	175500	56468623	1958	1958	1958	1958	0
157	20250109	175400	56468623	1958	1958	1958	1958	0
158	20250109	175300	56468623	1958	1958	1958	1958	0
159	20250109	175200	56468623	1958	1958	1958	1958	0
160	20250109	175100	56468623	1958	1958	1958	1958	0
161	20250109	175000	56468623	1958	1958	1958	1958	0
162	20250109	174900	56468623	1958	1958	1958	1958	0
163	20250109	174800	56468623	1958	1958	1958	1958	0
164	20250109	174700	56468623	1958	1958	1958	1958	0
165	20250109	174600	56468623	1958	1958	1958	1958	0
166	20250109	174500	56468623	1958	1958	1958	1958	0
167	20250109	174400	56468623	1958	1958	1958	1958	0
168	20250109	174300	56468623	1958	1958	1958	1958	0
169	20250109	174200	56468623	1958	1958	1958	1958	0
170	20250109	174100	56468623	1958	1958	1958	1958	0
171	20250109	174000	56468623	1958	1958	1958	1958	0
172	20250109	173900	56468623	1958	1958	1958	1958	0
173	20250109	173800	56468623	1958	1958	1958	1958	0
174	20250109	173700	56468623	1958	1958	1958	1958	0
175	20250109	173600	56468623	1958	1958	1958	1958	0
176	20250109	173500	56468623	1958	1958	1958	1958	0
177	20250109	173400	56468623	1958	1958	1958	1958	0
178	20250109	173300	56468623	1958	1958	1958	1958	0
179	20250109	173200	56468623	1958	1958	1958	1958	0
180	20250109	173100	56468623	1958	1958	1958	1958	0
181	20250109	173000	56468623	1958	1958	1958	1958	0
182	20250109	172900	56468623	1958	1958	1958	1958	197
183	20250109	172800	56468623	1958	1958	1958	1958	0
184	20250109	172700	56468623	1958	1958	1958	1958	0
185	20250109	172600	56468623	1958	1958	1958	1958	0
186	20250109	172500	56468623	1958	1958	1958	1958	0
187	20250109	172400	56468623	1958	1958	1958	1958	0
188	20250109	172300	56468623	1958	1958	1958	1958	0
189	20250109	172200	56468623	1958	1958	1958	1958	0
190	20250109	172100	56468623	1958	1958	1958	1958	0
191	20250109	172000	56468623	1958	1958	1958	1958	0
192	20250109	171900	56468623	1958	1958	1958	1958	0
193	20250109	171800	56468623	1958	1958	1958	1958	0
194	20250109	171700	56468623	1958	1958	1958	1958	0
195	20250109	171600	56468623	1958	1958	1958	1958	0
196	20250109	171500	56468623	1958	1958	1958	1958	0
197	20250109	171400	56468623	1958	1958	1958	1958	0
198	20250109	171300	56468623	1958	1958	1958	1958	0
199	20250109	171200	56468623	1958	1958	1958	1958	0
200	20250109	171100	56468623	1958	1958	1958	1958	0
201	20250109	171000	56468623	1958	1958	1958	1958	0
202	20250109	170900	56468623	1958	1958	1958	1958	0
203	20250109	170800	56468623	1958	1958	1958	1958	0
204	20250109	170700	56468623	1958	1958	1958	1958	0
205	20250109	170600	56468623	1958	1958	1958	1958	0
206	20250109	170500	56468623	1958	1958	1958	1958	0
207	20250109	170400	56468623	1958	1958	1958	1958	0
208	20250109	170300	56468623	1958	1958	1958	1958	0
209	20250109	170200	56468623	1958	1958	1958	1958	0
210	20250109	170100	56468623	1958	1958	1958	1958	0
211	20250109	170000	56468623	1958	1958	1958	1958	0
212	20250109	165900	56468623	1958	1958	1958	1958	197
213	20250109	165800	56468623	1958	1958	1958	1958	0
214	20250109	165700	56468623	1958	1958	1958	1958	0
215	20250109	165600	56468623	1958	1958	1958	1958	0
216	20250109	165500	56468623	1958	1958	1958	1958	0
217	20250109	165400	56468623	1958	1958	1958	1958	0
218	20250109	165300	56468623	1958	1958	1958	1958	0
219	20250109	165200	56468623	1958	1958	1958	1958	0
220	20250109	165100	56468623	1958	1958	1958	1958	0
221	20250109	165000	56468623	1958	1958	1958	1958	0
222	20250109	164900	56468623	1958	1958	1958	1958	0
223	20250109	164800	56468623	1958	1958	1958	1958	0
224	20250109	164700	56468623	1958	1958	1958	1958	0
225	20250109	164600	56468623	1958	1958	1958	1958	0
226	20250109	164500	56468623	1958	1958	1958	1958	0
227	20250109	164400	56468623	1958	1958	1958	1958	0
228	20250109	164300	56468623	1958	1958	1958	1958	0
229	20250109	164200	56468623	1958	1958	1958	1958	0
230	20250109	164100	56468623	1958	1958	1958	1958	0
231	20250109	164000	56468623	1958	1958	1958	1958	0
232	20250109	163900	56468623	1958	1958	1958	1958	0
233	20250109	163800	56468623	1958	1958	1958	1958	0
234	20250109	163700	56468623	1958	1958	1958	1958	0
235	20250109	163600	56468623	1958	1958	1958	1958	0
236	20250109	163500	56468623	1958	1958	1958	1958	0
237	20250109	163400	56468623	1958	1958	1958	1958	0
238	20250109	163300	56468623	1958	1958	1958	1958	0
239	20250109	163200	56468623	1958	1958	1958	1958	0
240	20250109	163100	56468623	1958	1958	1958	1958	0
241	20250109	163000	56468623	1958	1958	1958	1958	0
242	20250109	162900	56468623	1958	1958	1958	1958	197
243	20250109	162800	56468623	1958	1958	1958	1958	0
244	20250109	162700	56468623	1958	1958	1958	1958	0
245	20250109	162600	56468623	1958	1958	1958	1958	0
246	20250109	162500	56468623	1958	1958	1958	1958	0
247	20250109	162400	56468623	1958	1958	1958	1958	0
248	20250109	162300	56468623	1958	1958	1958	1958	0
249	20250109	162200	56468623	1958	1958	1958	1958	0
250	20250109	162100	56468623	1958	1958	1958	1958	0
251	20250109	162000	56468623	1958	1958	1958	1958	0
252	20250109	161900	56468623	1958	1958	1958	1958	0
253	20250109	161800	56468623	1958	1958	1958	1958	0
254	20250109	161700	56468623	1958	1958	1958	1958	0
255	20250109	161600	56468623	1958	1958	1958	1958	0
256	20250109	161500	56468623	1958	1958	1958	1958	0
257	20250109	161400	56468623	1958	1958	1958	1958	0
258	20250109	161300	56468623	1958	1958	1958	1958	0
259	20250109	161200	56468623	1958	1958	1958	1958	0
260	20250109	161100	56468623	1958	1958	1958	1958	0
261	20250109	161000	56468623	1958	1958	1958	1958	0
262	20250109	160900	56468623	1958	1958	1958	1958	0
263	20250109	160800	56468623	1958	1958	1958	1958	0
264	20250109	160700	56468623	1958	1958	1958	1958	0
265	20250109	160600	56468623	1958	1958	1958	1958	0
266	20250109	160500	56468623	1958	1958	1958	1958	0
267	20250109	160400	56468623	1958	1958	1958	1958	0
268	20250109	160300	56468623	1958	1958	1958	1958	0
269	20250109	160200	56468623	1958	1958	1958	1958	0
270	20250109	160100	56468623	1958	1958	1958	1958	0
271	20250109	160000	56468623	1958	1958	1958	1958	0
272	20250109	155900	56468623	1958	1958	1958	1958	197
273	20250109	155800	56468623	1958	1958	1958	1958	0
274	20250109	155700	56468623	1958	1958	1958	1958	0
275	20250109	155600	56468623	1958	1958	1958	1958	0
276	20250109	155500	56468623	1958	1958	1958	1958	0
277	20250109	155400	56468623	1958	1958	1958	1958	0
278	20250109	155300	56468623	1958	1958	1958	1958	0
279	20250109	155200	56468623	1958	1958	1958	1958	0
280	20250109	155100	56468623	1958	1958	1958	1958	0
281	20250109	155000	56468623	1958	1958	1958	1958	0
282	20250109	154900	56468623	1958	1958	1958	1958	0
283	20250109	154800	56468623	1958	1958	1958	1958	0
284	20250109	154700	56468623	1958	1958	1958	1958	0
285	20250109	154600	56468623	1958	1958	1958	1958	0
286	20250109	154500	56468623	1958	1958	1958	1958	0
287	20250109	154400	56468623	1958	1958	1958	1958	0
288	20250109	154300	56468623	1958	1958	1958	1958	0
289	20250109	154200	56468623	1958	1958	1958	1958	0
290	20250109	154100	56468623	1958	1958	1958	1958	0
291	20250109	154000	56468623	1958	1958	1958	1958	0
292	20250109	153900	56468623	1958	1958	1958	1958	0
293	20250109	153800	56468623	1958	1958	1958	1958	0
294	20250109	153700	56468623	1958	1958	1958	1958	0
295	20250109	153600	56468623	1958	1958	1958	1958	0
296	20250109	153500	56468623	1958	1958	1958	1958	0
297	20250109	153400	56468623	1958	1958	1958	1958	0
298	20250109	153300	56468623	1958	1958	1958	1958	0
299	20250109	153200	56468623	1958	1958	1958	1958	0
300	20250109	153100	56468623	1958	1958	1958	1958	0
301	20250109	153000	56468623	1958	1958	1958	1958	197
302	20250109	152900	56082897	1958	1958	1958	1958	0
303	20250109	152800	56082897	1958	1958	1958	1958	0
304	20250109	152700	56082897	1958	1958	1958	1958	0
305	20250109	152600	56082897	1958	1958	1958	1958	0
306	20250109	152500	56082897	1958	1958	1958	1958	0
307	20250109	152400	56082897	1958	1958	1958	1958	0
308	20250109	152300	56082897	1958	1958	1958	1958	0
309	20250109	152200	56082897	1958	1958	1958	1958	0
310	20250109	152100	56082897	1958	1958	1958	1958	0
311	20250109	152000	56082897	1958	1958	1958	1958	0
312	20250109	151900	56082897	1958	1958	1958	1958	0
313	20250109	151800	56082897	1958	1958	1958	1958	0
314	20250109	151700	56082897	1958	1958	1958	1958	0
315	20250109	151600	56082897	1958	1958	1958	1958	0
316	20250109	151500	56082897	1958	1958	1958	1958	0
317	20250109	151400	56082897	1958	1953	1958	1953	1740
318	20250109	151300	52678790	1950	1950	1950	1950	0
319	20250109	151200	52678790	1950	1950	1950	1950	102
320	20250109	151100	52479890	1950	1950	1950	1950	0
321	20250109	151000	52479890	1950	1950	1950	1950	0
322	20250109	150900	52479890	1950	1948	1950	1948	800
323	20250109	150800	50920614	1948	1948	1948	1948	0
324	20250109	150700	50920614	1948	1948	1948	1948	0
325	20250109	150600	50920614	1948	1948	1948	1948	0
326	20250109	150500	50920614	1948	1948	1948	1948	0
327	20250109	150400	50920614	1948	1948	1948	1948	0
328	20250109	150300	50920614	1948	1948	1948	1948	0
329	20250109	150200	50920614	1948	1948	1948	1948	1
330	20250109	150100	50918666	1950	1950	1950	1950	0
331	20250109	150000	50918666	1950	1950	1950	1949	11
332	20250109	145900	50897217	1950	1950	1950	1950	0
333	20250109	145800	50897217	1950	1950	1950	1950	0
334	20250109	145700	50897217	1950	1950	1950	1950	0
335	20250109	145600	50897217	1950	1950	1950	1950	0
336	20250109	145500	50897217	1950	1950	1950	1950	0
337	20250109	145400	50897217	1950	1950	1950	1950	0
338	20250109	145300	50897217	1950	1950	1950	1950	0
339	20250109	145200	50897217	1950	1950	1950	1950	0
340	20250109	145100	50897217	1950	1950	1950	1950	0
341	20250109	145000	50897217	1950	1950	1950	1950	0
342	20250109	144900	50897217	1950	1950	1950	1950	0
343	20250109	144800	50897217	1950	1950	1950	1950	0
344	20250109	144700	50897217	1950	1950	1950	1950	0
345	20250109	144600	50897217	1950	1950	1950	1950	0
346	20250109	144500	50897217	1950	1950	1950	1950	0
347	20250109	144400	50897217	1950	1950	1950	1950	0
348	20250109	144300	50897217	1950	1950	1950	1950	0
349	20250109	144200	50897217	1950	1950	1950	1950	0
350	20250109	144100	50897217	1950	1950	1950	1950	0
351	20250109	144000	50897217	1950	1950	1950	1950	0
352	20250109	143900	50897217	1950	1950	1950	1950	0
353	20250109	143800	50897217	1950	1950	1950	1950	0
354	20250109	143700	50897217	1950	1950	1950	1950	0
355	20250109	143600	50897217	1950	1950	1950	1950	0
356	20250109	143500	50897217	1950	1950	1950	1950	0
357	20250109	143400	50897217	1950	1950	1950	1950	0
358	20250109	143300	50897217	1950	1950	1950	1950	6
359	20250109	143200	50885517	1949	1949	1949	1949	0
360	20250109	143100	50885517	1949	1948	1949	1948	303
361	20250109	143000	50294973	1949	1949	1949	1949	0
362	20250109	142900	50294973	1949	1949	1949	1949	0
363	20250109	142800	50294973	1949	1949	1949	1949	0
364	20250109	142700	50294973	1949	1949	1949	1949	0
365	20250109	142600	50294973	1949	1949	1949	1949	0
366	20250109	142500	50294973	1949	1949	1949	1949	0
367	20250109	142400	50294973	1949	1949	1949	1949	0
368	20250109	142300	50294973	1949	1949	1949	1949	0
369	20250109	142200	50294973	1949	1949	1949	1949	0
370	20250109	142100	50294973	1949	1949	1949	1949	0
371	20250109	142000	50294973	1949	1949	1949	1949	0
372	20250109	141900	50294973	1949	1949	1949	1949	0
373	20250109	141800	50294973	1949	1949	1949	1949	0
374	20250109	141700	50294973	1949	1949	1949	1949	0
375	20250109	141600	50294973	1949	1949	1949	1949	0
376	20250109	141500	50294973	1949	1949	1949	1949	0
377	20250109	141400	50294973	1949	1949	1949	1949	0
378	20250109	141300	50294973	1949	1949	1949	1949	0
379	20250109	141200	50294973	1949	1949	1949	1949	0
380	20250109	141100	50294973	1949	1949	1949	1949	0
381	20250109	141000	50294973	1949	1949	1949	1949	0
382	20250109	140900	50294973	1949	1949	1949	1949	0
383	20250109	140800	50294973	1949	1949	1949	1949	2
384	20250109	140700	50291075	1949	1949	1949	1949	0
385	20250109	140600	50291075	1949	1949	1949	1949	0
386	20250109	140500	50291075	1949	1949	1949	1949	0
387	20250109	140400	50291075	1949	1948	1949	1948	205
388	20250109	140300	49891569	1948	1948	1948	1948	0
389	20250109	140200	49891569	1948	1948	1948	1948	0
390	20250109	140100	49891569	1948	1948	1948	1948	0
391	20250109	140000	49891569	1948	1948	1948	1948	0
392	20250109	135900	49891569	1948	1948	1948	1948	0
393	20250109	135800	49891569	1948	1948	1948	1948	0
394	20250109	135700	49891569	1948	1948	1948	1948	0
395	20250109	135600	49891569	1948	1948	1948	1948	0
396	20250109	135500	49891569	1948	1948	1948	1948	0
397	20250109	135400	49891569	1948	1948	1948	1948	0
398	20250109	135300	49891569	1948	1948	1948	1948	0
399	20250109	135200	49891569	1948	1948	1948	1948	0
400	20250109	135100	49891569	1948	1948	1948	1948	0
401	20250109	135000	49891569	1948	1948	1948	1948	0
402	20250109	134900	49891569	1948	1948	1948	1948	0
403	20250109	134800	49891569	1948	1948	1948	1948	0
404	20250109	134700	49891569	1948	1948	1948	1948	0
405	20250109	134600	49891569	1948	1948	1948	1948	0
406	20250109	134500	49891569	1948	1948	1948	1948	0
407	20250109	134400	49891569	1948	1948	1948	1948	0
408	20250109	134300	49891569	1948	1948	1948	1948	0
409	20250109	134200	49891569	1948	1948	1948	1948	0
410	20250109	134100	49891569	1948	1948	1948	1948	0
411	20250109	134000	49891569	1948	1947	1948	1947	47
412	20250109	133900	49800039	1936	1936	1936	1936	0
413	20250109	133800	49800039	1936	1936	1936	1936	0
414	20250109	133700	49800039	1936	1936	1936	1936	0
415	20250109	133600	49800039	1936	1936	1936	1936	0
416	20250109	133500	49800039	1936	1936	1936	1936	0
417	20250109	133400	49800039	1936	1936	1936	1936	0
418	20250109	133300	49800039	1936	1936	1936	1936	0
419	20250109	133200	49800039	1936	1936	1936	1936	0
420	20250109	133100	49800039	1936	1936	1936	1936	0
421	20250109	133000	49800039	1936	1936	1936	1936	0
422	20250109	132900	49800039	1936	1936	1936	1936	0
423	20250109	132800	49800039	1936	1936	1936	1936	0
424	20250109	132700	49800039	1936	1936	1936	1936	0
425	20250109	132600	49800039	1936	1936	1936	1936	0
426	20250109	132500	49800039	1936	1936	1936	1936	0
427	20250109	132400	49800039	1936	1936	1936	1936	0
428	20250109	132300	49800039	1936	1936	1936	1936	0
429	20250109	132200	49800039	1936	1936	1936	1936	0
430	20250109	132100	49800039	1936	1936	1936	1936	0
431	20250109	132000	49800039	1936	1936	1936	1936	0
432	20250109	131900	49800039	1936	1936	1936	1936	0
433	20250109	131800	49800039	1936	1936	1936	1936	0
434	20250109	131700	49800039	1936	1936	1936	1936	0
435	20250109	131600	49800039	1936	1936	1936	1936	0
436	20250109	131500	49800039	1936	1936	1936	1936	0
437	20250109	131400	49800039	1936	1936	1936	1936	0
438	20250109	131300	49800039	1936	1936	1936	1936	0
439	20250109	131200	49800039	1936	1936	1936	1936	0
440	20250109	131100	49800039	1936	1936	1936	1936	0
441	20250109	131000	49800039	1936	1936	1936	1936	0
442	20250109	130900	49800039	1936	1936	1936	1936	0
443	20250109	130800	49800039	1936	1936	1936	1936	0
444	20250109	130700	49800039	1936	1936	1936	1936	0
445	20250109	130600	49800039	1936	1936	1936	1936	0
446	20250109	130500	49800039	1936	1936	1936	1936	0
447	20250109	130400	49800039	1936	1936	1936	1936	0
448	20250109	130300	49800039	1936	1936	1936	1936	0
449	20250109	130200	49800039	1936	1936	1936	1936	0
450	20250109	130100	49800039	1936	1936	1936	1936	0
451	20250109	130000	49800039	1936	1936	1936	1936	0
452	20250109	125900	49800039	1936	1938	1938	1936	1001
453	20250109	125800	47861291	1941	1941	1941	1941	0
454	20250109	125700	47861291	1941	1941	1941	1941	0
455	20250109	125600	47861291	1941	1941	1941	1941	0
456	20250109	125500	47861291	1941	1941	1941	1941	0
457	20250109	125400	47861291	1941	1941	1941	1941	0
458	20250109	125300	47861291	1941	1941	1941	1941	0
459	20250109	125200	47861291	1941	1941	1941	1941	1
460	20250109	125100	47859350	1941	1941	1941	1941	0
461	20250109	125000	47859350	1941	1941	1941	1941	1
462	20250109	124900	47857409	1941	1937	1941	1937	12
463	20250109	124800	47834121	1953	1953	1953	1953	0
464	20250109	124700	47834121	1953	1953	1953	1953	0
465	20250109	124600	47834121	1953	1953	1953	1953	0
466	20250109	124500	47834121	1953	1953	1953	1953	0
467	20250109	124400	47834121	1953	1953	1953	1953	5
468	20250109	124300	47824356	1955	1955	1955	1955	0
469	20250109	124200	47824356	1955	1955	1955	1955	1
470	20250109	124100	47822401	1938	1938	1938	1938	0
471	20250109	124000	47822401	1938	1938	1938	1938	0
472	20250109	123900	47822401	1938	1938	1938	1938	0
473	20250109	123800	47822401	1938	1938	1938	1938	0
474	20250109	123700	47822401	1938	1938	1938	1938	0
475	20250109	123600	47822401	1938	1938	1938	1938	0
476	20250109	123500	47822401	1938	1938	1938	1938	1
477	20250109	123400	47820463	1955	1938	1955	1938	21
478	20250109	123300	47779425	1955	1955	1955	1955	0
479	20250109	123200	47779425	1955	1955	1955	1955	0
480	20250109	123100	47779425	1955	1955	1955	1955	0
481	20250109	123000	47779425	1955	1955	1955	1955	0
482	20250109	122900	47779425	1955	1955	1955	1955	0
483	20250109	122800	47779425	1955	1955	1955	1955	0
484	20250109	122700	47779425	1955	1955	1955	1955	0
485	20250109	122600	47779425	1955	1955	1955	1955	0
486	20250109	122500	47779425	1955	1955	1955	1955	0
487	20250109	122400	47779425	1955	1955	1955	1955	0
488	20250109	122300	47779425	1955	1955	1955	1955	0
489	20250109	122200	47779425	1955	1955	1955	1955	0
490	20250109	122100	47779425	1955	1955	1955	1955	0
491	20250109	122000	47779425	1955	1955	1955	1955	0
492	20250109	121900	47779425	1955	1955	1955	1955	0
493	20250109	121800	47779425	1955	1955	1955	1955	2
494	20250109	121700	47775515	1936	1936	1936	1936	0
495	20250109	121600	47775515	1936	1936	1936	1936	0
496	20250109	121500	47775515	1936	1936	1936	1936	0
497	20250109	121400	47775515	1936	1936	1936	1936	0
498	20250109	121300	47775515	1936	1940	1940	1936	270
499	20250109	121200	47252535	1936	1936	1936	1936	0
500	20250109	121100	47252535	1936	1936	1936	1936	0
501	20250109	121000	47252535	1936	1936	1936	1936	0
502	20250109	120900	47252535	1936	1936	1936	1936	0
503	20250109	120800	47252535	1936	1936	1936	1936	0
504	20250109	120700	47252535	1936	1936	1936	1936	0
505	20250109	120600	47252535	1936	1936	1936	1936	0
506	20250109	120500	47252535	1936	1936	1936	1936	0
507	20250109	120400	47252535	1936	1936	1936	1936	0
508	20250109	120300	47252535	1936	1936	1936	1936	0
509	20250109	120200	47252535	1936	1936	1936	1936	0
510	20250109	120100	47252535	1936	1936	1936	1936	0
511	20250109	120000	47252535	1936	1936	1936	1936	0
512	20250109	115900	47252535	1936	1936	1936	1936	0
513	20250109	115800	47252535	1936	1936	1936	1936	0
514	20250109	115700	47252535	1936	1936	1936	1936	0
515	20250109	115600	47252535	1936	1936	1936	1936	0
516	20250109	115500	47252535	1936	1936	1936	1936	0
517	20250109	115400	47252535	1936	1936	1936	1936	0
518	20250109	115300	47252535	1936	1936	1936	1936	0
519	20250109	115200	47252535	1936	1936	1936	1936	0
520	20250109	115100	47252535	1936	1936	1936	1936	0
521	20250109	115000	47252535	1936	1936	1936	1936	0
522	20250109	114900	47252535	1936	1936	1936	1936	0
523	20250109	114800	47252535	1936	1956	1956	1936	546
524	20250109	114700	46185479	1956	1956	1956	1956	0
525	20250109	114600	46185479	1956	1956	1956	1956	9
526	20250109	114500	46167875	1956	1956	1956	1956	0
527	20250109	114400	46167875	1956	1956	1956	1956	0
528	20250109	114300	46167875	1956	1956	1956	1956	0
529	20250109	114200	46167875	1956	1956	1956	1956	0
530	20250109	114100	46167875	1956	1956	1956	1956	0
531	20250109	114000	46167875	1956	1956	1956	1956	100
532	20250109	113900	45972275	1958	1958	1958	1958	0
533	20250109	113800	45972275	1958	1958	1958	1958	0
534	20250109	113700	45972275	1958	1958	1958	1958	0
535	20250109	113600	45972275	1958	1958	1958	1958	0
536	20250109	113500	45972275	1958	1958	1958	1958	0
537	20250109	113400	45972275	1958	1958	1958	1958	0
538	20250109	113300	45972275	1958	1958	1958	1958	0
539	20250109	113200	45972275	1958	1958	1958	1958	0
540	20250109	113100	45972275	1958	1958	1958	1958	0
541	20250109	113000	45972275	1958	1958	1958	1958	0
542	20250109	112900	45972275	1958	1958	1958	1958	0
543	20250109	112800	45972275	1958	1958	1958	1958	0
544	20250109	112700	45972275	1958	1958	1958	1958	0
545	20250109	112600	45972275	1958	1958	1958	1958	0
546	20250109	112500	45972275	1958	1958	1958	1958	0
547	20250109	112400	45972275	1958	1958	1958	1958	0
548	20250109	112300	45972275	1958	1958	1958	1958	0
549	20250109	112200	45972275	1958	1958	1958	1958	0
550	20250109	112100	45972275	1958	1958	1958	1958	0
551	20250109	112000	45972275	1958	1958	1958	1958	0
552	20250109	111900	45972275	1958	1958	1958	1958	0
553	20250109	111800	45972275	1958	1958	1958	1958	0
554	20250109	111700	45972275	1958	1958	1958	1958	0
555	20250109	111600	45972275	1958	1958	1958	1958	0
556	20250109	111500	45972275	1958	1958	1958	1958	0
557	20250109	111400	45972275	1958	1958	1958	1958	0
558	20250109	111300	45972275	1958	1958	1958	1958	0
559	20250109	111200	45972275	1958	1958	1958	1958	0
560	20250109	111100	45972275	1958	1958	1958	1958	0
561	20250109	111000	45972275	1958	1958	1958	1958	0
562	20250109	110900	45972275	1958	1958	1958	1958	0
563	20250109	110800	45972275	1958	1958	1958	1958	0
564	20250109	110700	45972275	1958	1958	1958	1958	0
565	20250109	110600	45972275	1958	1958	1958	1958	0
566	20250109	110500	45972275	1958	1958	1958	1958	0
567	20250109	110400	45972275	1958	1958	1958	1958	0
568	20250109	110300	45972275	1958	1958	1958	1958	0
569	20250109	110200	45972275	1958	1958	1958	1958	0
570	20250109	110100	45972275	1958	1958	1958	1958	0
571	20250109	110000	45972275	1958	1958	1958	1958	1
572	20250109	105900	45970317	1958	1931	1958	1930	23
573	20250109	105800	45925832	1930	1958	1959	1930	280
574	20250109	105700	45382548	1960	1960	1960	1960	0
575	20250109	105600	45382548	1960	1960	1960	1960	0
576	20250109	105500	45382548	1960	1960	1960	1960	0
577	20250109	105400	45382548	1960	1960	1960	1960	0
578	20250109	105300	45382548	1960	1960	1960	1960	0
579	20250109	105200	45382548	1960	1960	1960	1960	0
580	20250109	105100	45382548	1960	1960	1960	1960	1
581	20250109	105000	45380588	1921	1921	1921	1921	0
582	20250109	104900	45380588	1921	1921	1921	1921	0
583	20250109	104800	45380588	1921	1921	1921	1921	0
584	20250109	104700	45380588	1921	1921	1921	1921	0
585	20250109	104600	45380588	1921	1921	1921	1921	0
586	20250109	104500	45380588	1921	1921	1921	1921	0
587	20250109	104400	45380588	1921	1921	1921	1921	0
588	20250109	104300	45380588	1921	1921	1921	1921	0
589	20250109	104200	45380588	1921	1921	1921	1921	0
590	20250109	104100	45380588	1921	1921	1921	1921	0
591	20250109	104000	45380588	1921	1949	1949	1921	1999
592	20250109	103900	41524598	1965	1965	1965	1965	0
593	20250109	103800	41524598	1965	1965	1965	1965	0
594	20250109	103700	41524598	1965	1965	1965	1965	0
595	20250109	103600	41524598	1965	1965	1965	1965	0
596	20250109	103500	41524598	1965	1965	1965	1965	0
597	20250109	103400	41524598	1965	1965	1965	1965	0
598	20250109	103300	41524598	1965	1965	1965	1965	0
599	20250109	103200	41524598	1965	1965	1965	1965	0
600	20250109	103100	41524598	1965	1965	1965	1965	0
601	20250109	103000	41524598	1965	1965	1965	1965	0
602	20250109	102900	41524598	1965	1965	1965	1965	0
603	20250109	102800	41524598	1965	1963	1965	1963	15
604	20250109	102700	41495144	1949	1949	1949	1949	0
605	20250109	102600	41495144	1949	1949	1949	1949	0
606	20250109	102500	41495144	1949	1949	1949	1949	0
607	20250109	102400	41495144	1949	1949	1949	1949	0
608	20250109	102300	41495144	1949	1949	1949	1949	0
609	20250109	102200	41495144	1949	1949	1949	1949	0
610	20250109	102100	41495144	1949	1951	1951	1949	200
611	20250109	102000	41105144	1960	1960	1960	1960	0
612	20250109	101900	41105144	1960	1960	1960	1960	0
613	20250109	101800	41105144	1960	1960	1960	1960	0
614	20250109	101700	41105144	1960	1960	1960	1960	1
615	20250109	101600	41103184	1960	1960	1960	1960	0
616	20250109	101500	41103184	1960	1960	1960	1960	0
617	20250109	101400	41103184	1960	1960	1960	1960	0
618	20250109	101300	41103184	1960	1960	1960	1960	5000
619	20250109	101200	31303184	1965	1965	1965	1965	0
620	20250109	101100	31303184	1965	1965	1965	1965	0
621	20250109	101000	31303184	1965	1965	1965	1965	0
622	20250109	100900	31303184	1965	1965	1965	1965	0
623	20250109	100800	31303184	1965	1965	1965	1965	0
624	20250109	100700	31303184	1965	1965	1965	1965	0
625	20250109	100600	31303184	1965	1965	1965	1965	0
626	20250109	100500	31303184	1965	1960	1965	1960	5008
627	20250109	100400	21487464	1965	1965	1965	1965	5
628	20250109	100300	21477639	1961	1961	1961	1961	0
629	20250109	100200	21477639	1961	1961	1961	1961	1
630	20250109	100100	21475678	1967	1967	1967	1967	0
631	20250109	100000	21475678	1967	1967	1967	1967	0
632	20250109	095900	21475678	1967	1967	1967	1967	0
633	20250109	095800	21475678	1967	1967	1967	1967	0
634	20250109	095700	21475678	1967	1967	1967	1967	0
635	20250109	095600	21475678	1967	1967	1967	1967	0
636	20250109	095500	21475678	1967	1961	1967	1961	5214
637	20250109	095400	11250988	1967	1967	1967	1967	0
638	20250109	095300	11250988	1967	1967	1967	1967	0
639	20250109	095200	11250988	1967	1967	1967	1967	0
640	20250109	095100	11250988	1967	1967	1967	1967	0
641	20250109	095000	11250988	1967	1967	1967	1967	0
642	20250109	094900	11250988	1967	1967	1967	1967	0
643	20250109	094800	11250988	1967	1967	1967	1967	0
644	20250109	094700	11250988	1967	1967	1967	1967	0
645	20250109	094600	11250988	1967	1967	1967	1967	0
646	20250109	094500	11250988	1967	1967	1967	1967	0
647	20250109	094400	11250988	1967	1967	1967	1967	17
648	20250109	094300	11217549	1967	1961	1967	1961	51
649	20250109	094200	11117532	1967	1967	1967	1967	5
650	20250109	094100	11107697	1967	1965	1967	1965	11
651	20250109	094000	11086080	1966	1965	1966	1965	2
652	20250109	093900	11082149	1963	1962	1963	1962	2
653	20250109	093800	11078224	1961	1961	1961	1961	962
654	20250109	093700	9191742	1970	1970	1970	1970	0
655	20250109	093600	9191742	1970	1970	1970	1970	0
656	20250109	093500	9191742	1970	1970	1970	1970	0
657	20250109	093400	9191742	1970	1970	1970	1970	0
658	20250109	093300	9191742	1970	1970	1970	1970	0
659	20250109	093200	9191742	1970	1970	1970	1970	0
660	20250109	093100	9191742	1970	1970	1970	1970	101
661	20250109	093000	8992772	1970	1957	1970	1957	2147
662	20250109	092900	4785656	1950	1950	1950	1950	0
663	20250109	092800	4785656	1950	1950	1950	1950	0
664	20250109	092700	4785656	1950	1950	1950	1950	9
665	20250109	092600	4768106	1950	1950	1950	1950	0
666	20250109	092500	4768106	1950	1950	1950	1950	0
667	20250109	092400	4768106	1950	1950	1950	1950	0
668	20250109	092300	4768106	1950	1950	1950	1950	0
669	20250109	092200	4768106	1950	1950	1950	1950	0
670	20250109	092100	4768106	1950	1950	1950	1950	0
671	20250109	092000	4768106	1950	1950	1950	1950	0
672	20250109	091900	4768106	1950	1950	1950	1950	0
673	20250109	091800	4768106	1950	1950	1950	1950	0
674	20250109	091700	4768106	1950	1950	1950	1950	0
675	20250109	091600	4768106	1950	1950	1950	1950	0
676	20250109	091500	4768106	1950	1950	1950	1950	260
677	20250109	091400	4261106	1950	1950	1950	1950	0
678	20250109	091300	4261106	1950	1950	1950	1950	0
679	20250109	091200	4261106	1950	1950	1950	1950	0
680	20250109	091100	4261106	1950	1950	1950	1950	0
681	20250109	091000	4261106	1950	1950	1950	1950	6
682	20250109	090900	4249406	1946	1946	1946	1946	10
683	20250109	090800	4229946	1950	1948	1950	1947	55
684	20250109	090700	4122836	1949	1949	1949	1949	11
685	20250109	090600	4101397	1950	1950	1950	1950	0
686	20250109	090500	4101397	1950	1950	1950	1950	2
687	20250109	090400	4097497	1940	1940	1940	1940	0
688	20250109	090300	4097497	1940	1940	1940	1940	0
689	20250109	090200	4097497	1940	1940	1940	1940	0
690	20250109	090100	4097497	1940	1940	1945	1940	1481
691	20250109	090000	1219247	1921	1925	1925	1921	634