KissMeData/347000/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211200	44767500	1930	1930	1930	1930	431
3	20250102	211100	44767500	1930	1930	1930	1930	0
4	20250102	211000	44767500	1930	1930	1930	1930	0
5	20250102	210900	44767500	1930	1930	1930	1930	0
6	20250102	210800	44767500	1930	1930	1930	1930	0
7	20250102	210700	44767500	1930	1930	1930	1930	0
8	20250102	210600	44767500	1930	1930	1930	1930	0
9	20250102	210500	44767500	1930	1930	1930	1930	0
10	20250102	210400	44767500	1930	1930	1930	1930	0
11	20250102	210300	44767500	1930	1930	1930	1930	0
12	20250102	210200	44767500	1930	1930	1930	1930	0
13	20250102	210100	44767500	1930	1930	1930	1930	0
14	20250102	210000	44767500	1930	1930	1930	1930	0
15	20250102	205900	44767500	1930	1930	1930	1930	0
16	20250102	205800	44767500	1930	1930	1930	1930	0
17	20250102	205700	44767500	1930	1930	1930	1930	0
18	20250102	205600	44767500	1930	1930	1930	1930	0
19	20250102	205500	44767500	1930	1930	1930	1930	0
20	20250102	205400	44767500	1930	1930	1930	1930	0
21	20250102	205300	44767500	1930	1930	1930	1930	0
22	20250102	205200	44767500	1930	1930	1930	1930	0
23	20250102	205100	44767500	1930	1930	1930	1930	0
24	20250102	205000	44767500	1930	1930	1930	1930	0
25	20250102	204900	44767500	1930	1930	1930	1930	0
26	20250102	204800	44767500	1930	1930	1930	1930	0
27	20250102	204700	44767500	1930	1930	1930	1930	0
28	20250102	204600	44767500	1930	1930	1930	1930	0
29	20250102	204500	44767500	1930	1930	1930	1930	0
30	20250102	204400	44767500	1930	1930	1930	1930	0
31	20250102	204300	44767500	1930	1930	1930	1930	0
32	20250102	204200	44767500	1930	1930	1930	1930	431
33	20250102	204100	44767500	1930	1930	1930	1930	0
34	20250102	204000	44767500	1930	1930	1930	1930	0
35	20250102	203900	44767500	1930	1930	1930	1930	0
36	20250102	203800	44767500	1930	1930	1930	1930	0
37	20250102	203700	44767500	1930	1930	1930	1930	0
38	20250102	203600	44767500	1930	1930	1930	1930	0
39	20250102	203500	44767500	1930	1930	1930	1930	0
40	20250102	203400	44767500	1930	1930	1930	1930	0
41	20250102	203300	44767500	1930	1930	1930	1930	0
42	20250102	203200	44767500	1930	1930	1930	1930	0
43	20250102	203100	44767500	1930	1930	1930	1930	0
44	20250102	203000	44767500	1930	1930	1930	1930	0
45	20250102	202900	44767500	1930	1930	1930	1930	0
46	20250102	202800	44767500	1930	1930	1930	1930	0
47	20250102	202700	44767500	1930	1930	1930	1930	0
48	20250102	202600	44767500	1930	1930	1930	1930	0
49	20250102	202500	44767500	1930	1930	1930	1930	0
50	20250102	202400	44767500	1930	1930	1930	1930	0
51	20250102	202300	44767500	1930	1930	1930	1930	0
52	20250102	202200	44767500	1930	1930	1930	1930	0
53	20250102	202100	44767500	1930	1930	1930	1930	0
54	20250102	202000	44767500	1930	1930	1930	1930	0
55	20250102	201900	44767500	1930	1930	1930	1930	0
56	20250102	201800	44767500	1930	1930	1930	1930	0
57	20250102	201700	44767500	1930	1930	1930	1930	0
58	20250102	201600	44767500	1930	1930	1930	1930	0
59	20250102	201500	44767500	1930	1930	1930	1930	0
60	20250102	201400	44767500	1930	1930	1930	1930	0
61	20250102	201300	44767500	1930	1930	1930	1930	0
62	20250102	201200	44767500	1930	1930	1930	1930	431
63	20250102	201100	44767500	1930	1930	1930	1930	0
64	20250102	201000	44767500	1930	1930	1930	1930	0
65	20250102	200900	44767500	1930	1930	1930	1930	0
66	20250102	200800	44767500	1930	1930	1930	1930	0
67	20250102	200700	44767500	1930	1930	1930	1930	0
68	20250102	200600	44767500	1930	1930	1930	1930	0
69	20250102	200500	44767500	1930	1930	1930	1930	0
70	20250102	200400	44767500	1930	1930	1930	1930	0
71	20250102	200300	44767500	1930	1930	1930	1930	0
72	20250102	200200	44767500	1930	1930	1930	1930	0
73	20250102	200100	44767500	1930	1930	1930	1930	0
74	20250102	200000	44767500	1930	1930	1930	1930	0
75	20250102	195900	44767500	1930	1930	1930	1930	0
76	20250102	195800	44767500	1930	1930	1930	1930	0
77	20250102	195700	44767500	1930	1930	1930	1930	0
78	20250102	195600	44767500	1930	1930	1930	1930	0
79	20250102	195500	44767500	1930	1930	1930	1930	0
80	20250102	195400	44767500	1930	1930	1930	1930	0
81	20250102	195300	44767500	1930	1930	1930	1930	0
82	20250102	195200	44767500	1930	1930	1930	1930	0
83	20250102	195100	44767500	1930	1930	1930	1930	0
84	20250102	195000	44767500	1930	1930	1930	1930	0
85	20250102	194900	44767500	1930	1930	1930	1930	0
86	20250102	194800	44767500	1930	1930	1930	1930	0
87	20250102	194700	44767500	1930	1930	1930	1930	0
88	20250102	194600	44767500	1930	1930	1930	1930	0
89	20250102	194500	44767500	1930	1930	1930	1930	0
90	20250102	194400	44767500	1930	1930	1930	1930	0
91	20250102	194300	44767500	1930	1930	1930	1930	0
92	20250102	194200	44767500	1930	1930	1930	1930	431
93	20250102	194100	44767500	1930	1930	1930	1930	0
94	20250102	194000	44767500	1930	1930	1930	1930	0
95	20250102	193900	44767500	1930	1930	1930	1930	0
96	20250102	193800	44767500	1930	1930	1930	1930	0
97	20250102	193700	44767500	1930	1930	1930	1930	0
98	20250102	193600	44767500	1930	1930	1930	1930	0
99	20250102	193500	44767500	1930	1930	1930	1930	0
100	20250102	193400	44767500	1930	1930	1930	1930	0
101	20250102	193300	44767500	1930	1930	1930	1930	0
102	20250102	193200	44767500	1930	1930	1930	1930	0
103	20250102	193100	44767500	1930	1930	1930	1930	0
104	20250102	193000	44767500	1930	1930	1930	1930	0
105	20250102	192900	44767500	1930	1930	1930	1930	0
106	20250102	192800	44767500	1930	1930	1930	1930	0
107	20250102	192700	44767500	1930	1930	1930	1930	0
108	20250102	192600	44767500	1930	1930	1930	1930	0
109	20250102	192500	44767500	1930	1930	1930	1930	0
110	20250102	192400	44767500	1930	1930	1930	1930	0
111	20250102	192300	44767500	1930	1930	1930	1930	0
112	20250102	192200	44767500	1930	1930	1930	1930	0
113	20250102	192100	44767500	1930	1930	1930	1930	0
114	20250102	192000	44767500	1930	1930	1930	1930	0
115	20250102	191900	44767500	1930	1930	1930	1930	0
116	20250102	191800	44767500	1930	1930	1930	1930	0
117	20250102	191700	44767500	1930	1930	1930	1930	0
118	20250102	191600	44767500	1930	1930	1930	1930	0
119	20250102	191500	44767500	1930	1930	1930	1930	0
120	20250102	191400	44767500	1930	1930	1930	1930	0
121	20250102	191300	44767500	1930	1930	1930	1930	0
122	20250102	191200	44767500	1930	1930	1930	1930	431
123	20250102	191100	44767500	1930	1930	1930	1930	0
124	20250102	191000	44767500	1930	1930	1930	1930	0
125	20250102	190900	44767500	1930	1930	1930	1930	0
126	20250102	190800	44767500	1930	1930	1930	1930	0
127	20250102	190700	44767500	1930	1930	1930	1930	0
128	20250102	190600	44767500	1930	1930	1930	1930	0
129	20250102	190500	44767500	1930	1930	1930	1930	0
130	20250102	190400	44767500	1930	1930	1930	1930	0
131	20250102	190300	44767500	1930	1930	1930	1930	0
132	20250102	190200	44767500	1930	1930	1930	1930	0
133	20250102	190100	44767500	1930	1930	1930	1930	0
134	20250102	190000	44767500	1930	1930	1930	1930	0
135	20250102	185900	44767500	1930	1930	1930	1930	0
136	20250102	185800	44767500	1930	1930	1930	1930	0
137	20250102	185700	44767500	1930	1930	1930	1930	0
138	20250102	185600	44767500	1930	1930	1930	1930	0
139	20250102	185500	44767500	1930	1930	1930	1930	0
140	20250102	185400	44767500	1930	1930	1930	1930	0
141	20250102	185300	44767500	1930	1930	1930	1930	0
142	20250102	185200	44767500	1930	1930	1930	1930	0
143	20250102	185100	44767500	1930	1930	1930	1930	0
144	20250102	185000	44767500	1930	1930	1930	1930	0
145	20250102	184900	44767500	1930	1930	1930	1930	0
146	20250102	184800	44767500	1930	1930	1930	1930	0
147	20250102	184700	44767500	1930	1930	1930	1930	0
148	20250102	184600	44767500	1930	1930	1930	1930	0
149	20250102	184500	44767500	1930	1930	1930	1930	0
150	20250102	184400	44767500	1930	1930	1930	1930	0
151	20250102	184300	44767500	1930	1930	1930	1930	0
152	20250102	184200	44767500	1930	1930	1930	1930	431
153	20250102	184100	44767500	1930	1930	1930	1930	0
154	20250102	184000	44767500	1930	1930	1930	1930	0
155	20250102	183900	44767500	1930	1930	1930	1930	0
156	20250102	183800	44767500	1930	1930	1930	1930	0
157	20250102	183700	44767500	1930	1930	1930	1930	0
158	20250102	183600	44767500	1930	1930	1930	1930	0
159	20250102	183500	44767500	1930	1930	1930	1930	0
160	20250102	183400	44767500	1930	1930	1930	1930	0
161	20250102	183300	44767500	1930	1930	1930	1930	0
162	20250102	183200	44767500	1930	1930	1930	1930	0
163	20250102	183100	44767500	1930	1930	1930	1930	0
164	20250102	183000	44767500	1930	1930	1930	1930	0
165	20250102	182900	44767500	1930	1930	1930	1930	0
166	20250102	182800	44767500	1930	1930	1930	1930	0
167	20250102	182700	44767500	1930	1930	1930	1930	0
168	20250102	182600	44767500	1930	1930	1930	1930	0
169	20250102	182500	44767500	1930	1930	1930	1930	0
170	20250102	182400	44767500	1930	1930	1930	1930	0
171	20250102	182300	44767500	1930	1930	1930	1930	0
172	20250102	182200	44767500	1930	1930	1930	1930	0
173	20250102	182100	44767500	1930	1930	1930	1930	0
174	20250102	182000	44767500	1930	1930	1930	1930	0
175	20250102	181900	44767500	1930	1930	1930	1930	0
176	20250102	181800	44767500	1930	1930	1930	1930	0
177	20250102	181700	44767500	1930	1930	1930	1930	0
178	20250102	181600	44767500	1930	1930	1930	1930	0
179	20250102	181500	44767500	1930	1930	1930	1930	0
180	20250102	181400	44767500	1930	1930	1930	1930	0
181	20250102	181300	44767500	1930	1930	1930	1930	0
182	20250102	181200	44767500	1930	1930	1930	1930	431
183	20250102	181100	44767500	1930	1930	1930	1930	0
184	20250102	181000	44767500	1930	1930	1930	1930	0
185	20250102	180900	44767500	1930	1930	1930	1930	0
186	20250102	180800	44767500	1930	1930	1930	1930	0
187	20250102	180700	44767500	1930	1930	1930	1930	0
188	20250102	180600	44767500	1930	1930	1930	1930	0
189	20250102	180500	44767500	1930	1930	1930	1930	0
190	20250102	180400	44767500	1930	1930	1930	1930	0
191	20250102	180300	44767500	1930	1930	1930	1930	0
192	20250102	180200	44767500	1930	1930	1930	1930	0
193	20250102	180100	44767500	1930	1930	1930	1930	0
194	20250102	180000	44767500	1930	1930	1930	1930	0
195	20250102	175900	44767500	1930	1930	1930	1930	0
196	20250102	175800	44767500	1930	1930	1930	1930	0
197	20250102	175700	44767500	1930	1930	1930	1930	0
198	20250102	175600	44767500	1930	1930	1930	1930	0
199	20250102	175500	44767500	1930	1930	1930	1930	0
200	20250102	175400	44767500	1930	1930	1930	1930	0
201	20250102	175300	44767500	1930	1930	1930	1930	0
202	20250102	175200	44767500	1930	1930	1930	1930	0
203	20250102	175100	44767500	1930	1930	1930	1930	0
204	20250102	175000	44767500	1930	1930	1930	1930	0
205	20250102	174900	44767500	1930	1930	1930	1930	0
206	20250102	174800	44767500	1930	1930	1930	1930	0
207	20250102	174700	44767500	1930	1930	1930	1930	0
208	20250102	174600	44767500	1930	1930	1930	1930	0
209	20250102	174500	44767500	1930	1930	1930	1930	0
210	20250102	174400	44767500	1930	1930	1930	1930	0
211	20250102	174300	44767500	1930	1930	1930	1930	0
212	20250102	174200	44767500	1930	1930	1930	1930	431
213	20250102	174100	44767500	1930	1930	1930	1930	0
214	20250102	174000	44767500	1930	1930	1930	1930	0
215	20250102	173900	44767500	1930	1930	1930	1930	0
216	20250102	173800	44767500	1930	1930	1930	1930	0
217	20250102	173700	44767500	1930	1930	1930	1930	0
218	20250102	173600	44767500	1930	1930	1930	1930	0
219	20250102	173500	44767500	1930	1930	1930	1930	0
220	20250102	173400	44767500	1930	1930	1930	1930	0
221	20250102	173300	44767500	1930	1930	1930	1930	0
222	20250102	173200	44767500	1930	1930	1930	1930	0
223	20250102	173100	44767500	1930	1930	1930	1930	0
224	20250102	173000	44767500	1930	1930	1930	1930	0
225	20250102	172900	44767500	1930	1930	1930	1930	0
226	20250102	172800	44767500	1930	1930	1930	1930	0
227	20250102	172700	44767500	1930	1930	1930	1930	0
228	20250102	172600	44767500	1930	1930	1930	1930	0
229	20250102	172500	44767500	1930	1930	1930	1930	0
230	20250102	172400	44767500	1930	1930	1930	1930	0
231	20250102	172300	44767500	1930	1930	1930	1930	0
232	20250102	172200	44767500	1930	1930	1930	1930	0
233	20250102	172100	44767500	1930	1930	1930	1930	0
234	20250102	172000	44767500	1930	1930	1930	1930	0
235	20250102	171900	44767500	1930	1930	1930	1930	0
236	20250102	171800	44767500	1930	1930	1930	1930	0
237	20250102	171700	44767500	1930	1930	1930	1930	0
238	20250102	171600	44767500	1930	1930	1930	1930	0
239	20250102	171500	44767500	1930	1930	1930	1930	0
240	20250102	171400	44767500	1930	1930	1930	1930	0
241	20250102	171300	44767500	1930	1930	1930	1930	0
242	20250102	171200	44767500	1930	1930	1930	1930	431
243	20250102	171100	44767500	1930	1930	1930	1930	0
244	20250102	171000	44767500	1930	1930	1930	1930	0
245	20250102	170900	44767500	1930	1930	1930	1930	0
246	20250102	170800	44767500	1930	1930	1930	1930	0
247	20250102	170700	44767500	1930	1930	1930	1930	0
248	20250102	170600	44767500	1930	1930	1930	1930	0
249	20250102	170500	44767500	1930	1930	1930	1930	0
250	20250102	170400	44767500	1930	1930	1930	1930	0
251	20250102	170300	44767500	1930	1930	1930	1930	0
252	20250102	170200	44767500	1930	1930	1930	1930	0
253	20250102	170100	44767500	1930	1930	1930	1930	0
254	20250102	170000	44767500	1930	1930	1930	1930	0
255	20250102	165900	44767500	1930	1930	1930	1930	0
256	20250102	165800	44767500	1930	1930	1930	1930	0
257	20250102	165700	44767500	1930	1930	1930	1930	0
258	20250102	165600	44767500	1930	1930	1930	1930	0
259	20250102	165500	44767500	1930	1930	1930	1930	0
260	20250102	165400	44767500	1930	1930	1930	1930	0
261	20250102	165300	44767500	1930	1930	1930	1930	0
262	20250102	165200	44767500	1930	1930	1930	1930	0
263	20250102	165100	44767500	1930	1930	1930	1930	0
264	20250102	165000	44767500	1930	1930	1930	1930	0
265	20250102	164900	44767500	1930	1930	1930	1930	0
266	20250102	164800	44767500	1930	1930	1930	1930	0
267	20250102	164700	44767500	1930	1930	1930	1930	0
268	20250102	164600	44767500	1930	1930	1930	1930	0
269	20250102	164500	44767500	1930	1930	1930	1930	0
270	20250102	164400	44767500	1930	1930	1930	1930	0
271	20250102	164300	44767500	1930	1930	1930	1930	0
272	20250102	164200	44767500	1930	1930	1930	1930	431
273	20250102	164100	44767500	1930	1930	1930	1930	0
274	20250102	164000	44767500	1930	1930	1930	1930	0
275	20250102	163900	44767500	1930	1930	1930	1930	0
276	20250102	163800	44767500	1930	1930	1930	1930	0
277	20250102	163700	44767500	1930	1930	1930	1930	0
278	20250102	163600	44767500	1930	1930	1930	1930	0
279	20250102	163500	44767500	1930	1930	1930	1930	0
280	20250102	163400	44767500	1930	1930	1930	1930	0
281	20250102	163300	44767500	1930	1930	1930	1930	0
282	20250102	163200	44767500	1930	1930	1930	1930	0
283	20250102	163100	44767500	1930	1930	1930	1930	0
284	20250102	163000	44767500	1930	1930	1930	1930	0
285	20250102	162900	44767500	1930	1930	1930	1930	0
286	20250102	162800	44767500	1930	1930	1930	1930	0
287	20250102	162700	44767500	1930	1930	1930	1930	0
288	20250102	162600	44767500	1930	1930	1930	1930	0
289	20250102	162500	44767500	1930	1930	1930	1930	0
290	20250102	162400	44767500	1930	1930	1930	1930	0
291	20250102	162300	44767500	1930	1930	1930	1930	0
292	20250102	162200	44767500	1930	1930	1930	1930	0
293	20250102	162100	44767500	1930	1930	1930	1930	0
294	20250102	162000	44767500	1930	1930	1930	1930	0
295	20250102	161900	44767500	1930	1930	1930	1930	0
296	20250102	161800	44767500	1930	1930	1930	1930	0
297	20250102	161700	44767500	1930	1930	1930	1930	0
298	20250102	161600	44767500	1930	1930	1930	1930	0
299	20250102	161500	44767500	1930	1930	1930	1930	0
300	20250102	161400	44767500	1930	1930	1930	1930	0
301	20250102	161300	44767500	1930	1930	1930	1930	0
302	20250102	161200	44767500	1930	1930	1930	1930	431
303	20250102	161100	44767500	1930	1930	1930	1930	0
304	20250102	161000	44767500	1930	1930	1930	1930	0
305	20250102	160900	44767500	1930	1930	1930	1930	0
306	20250102	160800	44767500	1930	1930	1930	1930	0
307	20250102	160700	44767500	1930	1930	1930	1930	0
308	20250102	160600	44767500	1930	1930	1930	1930	0
309	20250102	160500	44767500	1930	1930	1930	1930	0
310	20250102	160400	44767500	1930	1930	1930	1930	0
311	20250102	160300	44767500	1930	1930	1930	1930	0
312	20250102	160200	44767500	1930	1930	1930	1930	0
313	20250102	160100	44767500	1930	1930	1930	1930	0
314	20250102	160000	44767500	1930	1930	1930	1930	0
315	20250102	155900	44767500	1930	1930	1930	1930	0
316	20250102	155800	44767500	1930	1930	1930	1930	0
317	20250102	155700	44767500	1930	1930	1930	1930	0
318	20250102	155600	44767500	1930	1930	1930	1930	0
319	20250102	155500	44767500	1930	1930	1930	1930	0
320	20250102	155400	44767500	1930	1930	1930	1930	0
321	20250102	155300	44767500	1930	1930	1930	1930	0
322	20250102	155200	44767500	1930	1930	1930	1930	0
323	20250102	155100	44767500	1930	1930	1930	1930	0
324	20250102	155000	44767500	1930	1930	1930	1930	0
325	20250102	154900	44767500	1930	1930	1930	1930	0
326	20250102	154800	44767500	1930	1930	1930	1930	0
327	20250102	154700	44767500	1930	1930	1930	1930	0
328	20250102	154600	44767500	1930	1930	1930	1930	0
329	20250102	154500	44767500	1930	1930	1930	1930	0
330	20250102	154400	44767500	1930	1930	1930	1930	0
331	20250102	154300	44767500	1930	1930	1930	1930	0
332	20250102	154200	44767500	1930	1930	1930	1930	431
333	20250102	154100	44767500	1930	1930	1930	1930	0
334	20250102	154000	44767500	1930	1930	1930	1930	0
335	20250102	153900	44767500	1930	1930	1930	1930	0
336	20250102	153800	44767500	1930	1930	1930	1930	0
337	20250102	153700	44767500	1930	1930	1930	1930	0
338	20250102	153600	44767500	1930	1930	1930	1930	0
339	20250102	153500	44767500	1930	1930	1930	1930	0
340	20250102	153400	44767500	1930	1930	1930	1930	0
341	20250102	153300	44767500	1930	1930	1930	1930	0
342	20250102	153200	44767500	1930	1930	1930	1930	0
343	20250102	153100	44767500	1930	1930	1930	1930	0
344	20250102	153000	44767500	1930	1930	1930	1930	431
345	20250102	152900	43935670	1930	1930	1930	1930	0
346	20250102	152800	43935670	1930	1930	1930	1930	0
347	20250102	152700	43935670	1930	1930	1930	1930	0
348	20250102	152600	43935670	1930	1930	1930	1930	0
349	20250102	152500	43935670	1930	1930	1930	1930	0
350	20250102	152400	43935670	1930	1930	1930	1930	0
351	20250102	152300	43935670	1930	1930	1930	1930	0
352	20250102	152200	43935670	1930	1930	1930	1930	0
353	20250102	152100	43935670	1930	1930	1930	1930	0
354	20250102	152000	43935670	1930	1930	1930	1930	0
355	20250102	151900	43935670	1930	1930	1930	1930	1
356	20250102	151800	43933740	1915	1915	1915	1915	0
357	20250102	151700	43933740	1915	1915	1915	1915	0
358	20250102	151600	43933740	1915	1915	1915	1915	0
359	20250102	151500	43933740	1915	1915	1915	1915	4
360	20250102	151400	43926080	1915	1915	1915	1915	0
361	20250102	151300	43926080	1915	1915	1915	1915	0
362	20250102	151200	43926080	1915	1915	1915	1915	500
363	20250102	151100	42968580	1915	1931	1931	1915	1540
364	20250102	151000	40001225	1931	1931	1931	1931	50
365	20250102	150900	39904675	1931	1931	1931	1931	0
366	20250102	150800	39904675	1931	1931	1931	1931	0
367	20250102	150700	39904675	1931	1931	1931	1931	387
368	20250102	150600	39157378	1931	1931	1931	1931	0
369	20250102	150500	39157378	1931	1931	1931	1931	0
370	20250102	150400	39157378	1931	1931	1931	1931	0
371	20250102	150300	39157378	1931	1931	1931	1931	0
372	20250102	150200	39157378	1931	1931	1931	1931	0
373	20250102	150100	39157378	1931	1931	1931	1931	0
374	20250102	150000	39157378	1931	1931	1931	1931	0
375	20250102	145900	39157378	1931	1931	1931	1931	0
376	20250102	145800	39157378	1931	1931	1931	1931	0
377	20250102	145700	39157378	1931	1931	1931	1931	0
378	20250102	145600	39157378	1931	1931	1931	1931	0
379	20250102	145500	39157378	1931	1931	1931	1931	0
380	20250102	145400	39157378	1931	1931	1931	1931	0
381	20250102	145300	39157378	1931	1931	1931	1931	0
382	20250102	145200	39157378	1931	1931	1931	1931	0
383	20250102	145100	39157378	1931	1931	1931	1931	0
384	20250102	145000	39157378	1931	1931	1931	1931	0
385	20250102	144900	39157378	1931	1931	1931	1931	0
386	20250102	144800	39157378	1931	1931	1931	1931	20
387	20250102	144700	39118758	1931	1931	1931	1931	0
388	20250102	144600	39118758	1931	1931	1931	1931	0
389	20250102	144500	39118758	1931	1931	1931	1931	250
390	20250102	144400	38636008	1930	1930	1930	1930	0
391	20250102	144300	38636008	1930	1930	1930	1930	0
392	20250102	144200	38636008	1930	1930	1930	1930	0
393	20250102	144100	38636008	1930	1930	1930	1930	0
394	20250102	144000	38636008	1930	1930	1930	1930	0
395	20250102	143900	38636008	1930	1930	1930	1930	0
396	20250102	143800	38636008	1930	1930	1930	1930	0
397	20250102	143700	38636008	1930	1930	1930	1930	0
398	20250102	143600	38636008	1930	1930	1930	1930	0
399	20250102	143500	38636008	1930	1930	1930	1930	0
400	20250102	143400	38636008	1930	1930	1930	1930	130
401	20250102	143300	38385108	1930	1930	1930	1930	0
402	20250102	143200	38385108	1930	1930	1930	1930	0
403	20250102	143100	38385108	1930	1930	1930	1930	0
404	20250102	143000	38385108	1930	1930	1930	1930	35
405	20250102	142900	38317558	1930	1930	1930	1930	0
406	20250102	142800	38317558	1930	1930	1930	1930	0
407	20250102	142700	38317558	1930	1930	1930	1930	0
408	20250102	142600	38317558	1930	1930	1930	1930	0
409	20250102	142500	38317558	1930	1930	1930	1930	0
410	20250102	142400	38317558	1930	1930	1930	1930	0
411	20250102	142300	38317558	1930	1925	1930	1925	457
412	20250102	142200	37437293	1925	1925	1925	1925	0
413	20250102	142100	37437293	1925	1925	1925	1925	0
414	20250102	142000	37437293	1925	1925	1925	1925	10
415	20250102	141900	37418043	1925	1925	1925	1925	0
416	20250102	141800	37418043	1925	1925	1925	1925	0
417	20250102	141700	37418043	1925	1925	1925	1925	1
418	20250102	141600	37416118	1927	1927	1927	1927	0
419	20250102	141500	37416118	1927	1927	1927	1927	0
420	20250102	141400	37416118	1927	1927	1927	1927	50
421	20250102	141300	37319768	1928	1928	1928	1928	0
422	20250102	141200	37319768	1928	1928	1928	1928	0
423	20250102	141100	37319768	1928	1925	1928	1925	2
424	20250102	141000	37315915	1908	1908	1908	1908	69
425	20250102	140900	37184263	1907	1907	1907	1907	0
426	20250102	140800	37184263	1907	1907	1907	1907	0
427	20250102	140700	37184263	1907	1907	1907	1907	0
428	20250102	140600	37184263	1907	1907	1907	1907	0
429	20250102	140500	37184263	1907	1907	1907	1907	0
430	20250102	140400	37184263	1907	1917	1917	1907	1213
431	20250102	140300	34868132	1917	1917	1917	1917	0
432	20250102	140200	34868132	1917	1917	1917	1917	0
433	20250102	140100	34868132	1917	1917	1917	1917	0
434	20250102	140000	34868132	1917	1917	1917	1917	0
435	20250102	135900	34868132	1917	1917	1917	1917	0
436	20250102	135800	34868132	1917	1917	1917	1917	0
437	20250102	135700	34868132	1917	1917	1917	1917	0
438	20250102	135600	34868132	1917	1917	1917	1917	0
439	20250102	135500	34868132	1917	1917	1917	1917	0
440	20250102	135400	34868132	1917	1917	1917	1917	0
441	20250102	135300	34868132	1917	1917	1917	1917	2000
442	20250102	135200	31034132	1917	1917	1917	1917	0
443	20250102	135100	31034132	1917	1917	1917	1917	0
444	20250102	135000	31034132	1917	1917	1917	1917	0
445	20250102	134900	31034132	1917	1917	1917	1917	0
446	20250102	134800	31034132	1917	1917	1917	1917	0
447	20250102	134700	31034132	1917	1917	1917	1917	0
448	20250102	134600	31034132	1917	1916	1917	1916	709
449	20250102	134500	29675175	1916	1916	1916	1916	1
450	20250102	134400	29673259	1907	1907	1907	1907	0
451	20250102	134300	29673259	1907	1907	1907	1907	10
452	20250102	134200	29654189	1907	1907	1907	1907	0
453	20250102	134100	29654189	1907	1907	1907	1907	0
454	20250102	134000	29654189	1907	1907	1907	1907	216
455	20250102	133900	29242277	1907	1907	1907	1907	115
456	20250102	133800	29022972	1907	1907	1907	1907	0
457	20250102	133700	29022972	1907	1907	1907	1907	0
458	20250102	133600	29022972	1907	1907	1907	1907	0
459	20250102	133500	29022972	1907	1907	1907	1907	0
460	20250102	133400	29022972	1907	1907	1907	1907	0
461	20250102	133300	29022972	1907	1907	1907	1907	0
462	20250102	133200	29022972	1907	1907	1907	1907	0
463	20250102	133100	29022972	1907	1907	1907	1907	0
464	20250102	133000	29022972	1907	1907	1907	1907	0
465	20250102	132900	29022972	1907	1907	1907	1907	0
466	20250102	132800	29022972	1907	1907	1907	1907	0
467	20250102	132700	29022972	1907	1907	1907	1907	0
468	20250102	132600	29022972	1907	1907	1907	1907	0
469	20250102	132500	29022972	1907	1907	1907	1907	0
470	20250102	132400	29022972	1907	1907	1907	1907	0
471	20250102	132300	29022972	1907	1907	1907	1907	0
472	20250102	132200	29022972	1907	1907	1907	1907	64
473	20250102	132100	28900924	1908	1908	1908	1908	2
474	20250102	132000	28897108	1907	1907	1907	1907	0
475	20250102	131900	28897108	1907	1907	1907	1907	0
476	20250102	131800	28897108	1907	1907	1907	1907	0
477	20250102	131700	28897108	1907	1914	1914	1907	18
478	20250102	131600	28862770	1917	1917	1917	1917	1
479	20250102	131500	28860853	1920	1920	1920	1920	0
480	20250102	131400	28860853	1920	1920	1920	1920	11
481	20250102	131300	28839733	1940	1940	1940	1940	0
482	20250102	131200	28839733	1940	1940	1940	1940	0
483	20250102	131100	28839733	1940	1940	1940	1940	0
484	20250102	131000	28839733	1940	1940	1940	1940	0
485	20250102	130900	28839733	1940	1940	1940	1940	1
486	20250102	130800	28837793	1930	1930	1930	1930	0
487	20250102	130700	28837793	1930	1930	1930	1930	0
488	20250102	130600	28837793	1930	1930	1930	1930	0
489	20250102	130500	28837793	1930	1930	1930	1930	0
490	20250102	130400	28837793	1930	1930	1930	1930	0
491	20250102	130300	28837793	1930	1930	1930	1930	65
492	20250102	130200	28712343	1940	1934	1940	1934	18
493	20250102	130100	28677442	1931	1931	1931	1931	0
494	20250102	130000	28677442	1931	1925	1931	1925	13
495	20250102	125900	28652348	1907	1907	1907	1907	0
496	20250102	125800	28652348	1907	1907	1907	1907	0
497	20250102	125700	28652348	1907	1923	1923	1907	704
498	20250102	125600	27308823	1940	1940	1940	1940	0
499	20250102	125500	27308823	1940	1940	1940	1940	1
500	20250102	125400	27306883	1940	1940	1940	1940	2
501	20250102	125300	27303003	1940	1940	1940	1940	0
502	20250102	125200	27303003	1940	1940	1940	1940	0
503	20250102	125100	27303003	1940	1940	1940	1940	0
504	20250102	125000	27303003	1940	1940	1940	1940	0
505	20250102	124900	27303003	1940	1940	1940	1940	0
506	20250102	124800	27303003	1940	1940	1940	1940	365
507	20250102	124700	26594903	1940	1940	1940	1940	0
508	20250102	124600	26594903	1940	1940	1940	1940	0
509	20250102	124500	26594903	1940	1940	1940	1940	0
510	20250102	124400	26594903	1940	1940	1940	1940	0
511	20250102	124300	26594903	1940	1940	1940	1940	0
512	20250102	124200	26594903	1940	1940	1940	1940	0
513	20250102	124100	26594903	1940	1940	1940	1940	2
514	20250102	124000	26591023	1940	1940	1940	1940	0
515	20250102	123900	26591023	1940	1937	1940	1937	1126
516	20250102	123800	24408614	1937	1937	1937	1937	41
517	20250102	123700	24329197	1937	1937	1937	1937	0
518	20250102	123600	24329197	1937	1937	1937	1937	0
519	20250102	123500	24329197	1937	1937	1937	1937	0
520	20250102	123400	24329197	1937	1937	1937	1937	51
521	20250102	123300	24230410	1937	1937	1937	1937	0
522	20250102	123200	24230410	1937	1937	1937	1937	0
523	20250102	123100	24230410	1937	1937	1937	1937	0
524	20250102	123000	24230410	1937	1937	1937	1937	0
525	20250102	122900	24230410	1937	1937	1937	1937	0
526	20250102	122800	24230410	1937	1937	1937	1937	0
527	20250102	122700	24230410	1937	1937	1937	1937	0
528	20250102	122600	24230410	1937	1928	1937	1928	18
529	20250102	122500	24195564	1911	1935	1935	1908	119
530	20250102	122400	23967443	1936	1936	1936	1936	0
531	20250102	122300	23967443	1936	1936	1936	1936	0
532	20250102	122200	23967443	1936	1936	1936	1936	1
533	20250102	122100	23965507	1937	1937	1937	1937	0
534	20250102	122000	23965507	1937	1937	1937	1937	522
535	20250102	121900	22954393	1937	1937	1937	1937	0
536	20250102	121800	22954393	1937	1937	1937	1937	0
537	20250102	121700	22954393	1937	1937	1937	1937	1099
538	20250102	121600	20825630	1937	1937	1937	1937	0
539	20250102	121500	20825630	1937	1937	1937	1937	0
540	20250102	121400	20825630	1937	1937	1937	1937	0
541	20250102	121300	20825630	1937	1937	1937	1937	49
542	20250102	121200	20730717	1937	1937	1937	1937	0
543	20250102	121100	20730717	1937	1937	1937	1937	0
544	20250102	121000	20730717	1937	1937	1937	1937	0
545	20250102	120900	20730717	1937	1937	1937	1937	0
546	20250102	120800	20730717	1937	1937	1937	1937	0
547	20250102	120700	20730717	1937	1937	1937	1937	0
548	20250102	120600	20730717	1937	1937	1937	1937	0
549	20250102	120500	20730717	1937	1937	1937	1937	0
550	20250102	120400	20730717	1937	1937	1937	1937	0
551	20250102	120300	20730717	1937	1937	1937	1937	227
552	20250102	120200	20291018	1941	1941	1941	1941	57
553	20250102	120100	20180381	1941	1941	1941	1941	10
554	20250102	120000	20160971	1937	1937	1937	1937	0
555	20250102	115900	20160971	1937	1937	1937	1937	10
556	20250102	115800	20141601	1937	1937	1937	1937	0
557	20250102	115700	20141601	1937	1940	1940	1937	1000
558	20250102	115600	18204588	1941	1940	1941	1940	352
559	20250102	115500	17521556	1941	1941	1941	1941	200
560	20250102	115400	17133356	1940	1940	1941	1940	180
561	20250102	115300	16784116	1940	1940	1940	1940	1
562	20250102	115200	16782176	1940	1940	1940	1940	0
563	20250102	115100	16782176	1940	1941	1941	1940	630
564	20250102	115000	15559396	1941	1941	1941	1941	27
565	20250102	114900	15506989	1941	1941	1941	1941	200
566	20250102	114800	15118789	1940	1940	1940	1940	0
567	20250102	114700	15118789	1940	1940	1940	1940	0
568	20250102	114600	15118789	1940	1940	1940	1940	0
569	20250102	114500	15118789	1940	1940	1940	1940	0
570	20250102	114400	15118789	1940	1940	1940	1940	205
571	20250102	114300	14721089	1940	1940	1940	1940	0
572	20250102	114200	14721089	1940	1940	1940	1940	0
573	20250102	114100	14721089	1940	1940	1940	1940	0
574	20250102	114000	14721089	1940	1940	1940	1940	0
575	20250102	113900	14721089	1940	1940	1940	1940	153
576	20250102	113800	14424269	1941	1941	1941	1941	0
577	20250102	113700	14424269	1941	1941	1941	1941	0
578	20250102	113600	14424269	1941	1941	1941	1941	0
579	20250102	113500	14424269	1941	1941	1941	1941	0
580	20250102	113400	14424269	1941	1941	1941	1941	0
581	20250102	113300	14424269	1941	1941	1941	1941	500
582	20250102	113200	13453769	1941	1941	1941	1941	0
583	20250102	113100	13453769	1941	1941	1941	1941	0
584	20250102	113000	13453769	1941	1941	1941	1941	0
585	20250102	112900	13453769	1941	1941	1941	1941	0
586	20250102	112800	13453769	1941	1941	1941	1941	0
587	20250102	112700	13453769	1941	1941	1941	1941	0
588	20250102	112600	13453769	1941	1941	1941	1941	39
589	20250102	112500	13378070	1941	1941	1941	1941	0
590	20250102	112400	13378070	1941	1941	1941	1941	11
591	20250102	112300	13356719	1941	1941	1941	1941	0
592	20250102	112200	13356719	1941	1941	1941	1941	50
593	20250102	112100	13259669	1941	1941	1941	1941	40
594	20250102	112000	13182029	1941	1941	1941	1941	0
595	20250102	111900	13182029	1941	1941	1941	1941	0
596	20250102	111800	13182029	1941	1941	1941	1941	0
597	20250102	111700	13182029	1941	1941	1941	1941	0
598	20250102	111600	13182029	1941	1941	1941	1941	0
599	20250102	111500	13182029	1941	1941	1941	1941	0
600	20250102	111400	13182029	1941	1941	1941	1941	2
601	20250102	111300	13178147	1941	1941	1941	1941	0
602	20250102	111200	13178147	1941	1941	1941	1941	0
603	20250102	111100	13178147	1941	1941	1941	1941	0
604	20250102	111000	13178147	1941	1941	1941	1941	2
605	20250102	110900	13174265	1940	1940	1940	1940	0
606	20250102	110800	13174265	1940	1940	1940	1940	1
607	20250102	110700	13172325	1940	1940	1940	1940	100
608	20250102	110600	12978325	1940	1940	1940	1940	381
609	20250102	110500	12239185	1940	1940	1940	1940	100
610	20250102	110400	12045185	1940	1940	1940	1940	792
611	20250102	110300	10508705	1940	1940	1940	1940	0
612	20250102	110200	10508705	1940	1940	1940	1940	10
613	20250102	110100	10489305	1940	1940	1940	1940	0
614	20250102	110000	10489305	1940	1940	1940	1940	0
615	20250102	105900	10489305	1940	1940	1940	1940	15
616	20250102	105800	10460205	1938	1940	1940	1938	38
617	20250102	105700	10386559	1940	1940	1940	1940	0
618	20250102	105600	10386559	1940	1940	1940	1940	0
619	20250102	105500	10386559	1940	1939	1940	1939	5
620	20250102	105400	10376862	1939	1939	1939	1939	1
621	20250102	105300	10374923	1939	1939	1939	1939	11
622	20250102	105200	10353594	1938	1938	1938	1938	0
623	20250102	105100	10353594	1938	1938	1938	1938	93
624	20250102	105000	10173360	1938	1938	1938	1938	0
625	20250102	104900	10173360	1938	1938	1938	1938	41
626	20250102	104800	10093902	1938	1938	1938	1938	28
627	20250102	104700	10039638	1937	1938	1938	1937	14
628	20250102	104600	10012507	1938	1938	1938	1938	29
629	20250102	104500	9956305	1938	1938	1938	1938	0
630	20250102	104400	9956305	1938	1938	1938	1938	0
631	20250102	104300	9956305	1938	1938	1938	1938	0
632	20250102	104200	9956305	1938	1938	1938	1938	3
633	20250102	104100	9950491	1938	1938	1938	1938	0
634	20250102	104000	9950491	1938	1938	1938	1938	4
635	20250102	103900	9942739	1938	1938	1938	1938	0
636	20250102	103800	9942739	1938	1937	1938	1937	250
637	20250102	103700	9458339	1937	1937	1937	1937	600
638	20250102	103600	8296139	1937	1937	1937	1937	100
639	20250102	103500	8102439	1938	1938	1938	1938	6
640	20250102	103400	8090811	1937	1937	1937	1937	0
641	20250102	103300	8090811	1937	1937	1937	1937	0
642	20250102	103200	8090811	1937	1935	1937	1935	6
643	20250102	103100	8079199	1935	1935	1935	1935	1
644	20250102	103000	8077264	1934	1931	1934	1931	2
645	20250102	102900	8073399	1930	1930	1930	1930	100
646	20250102	102800	7880399	1930	1930	1930	1930	151
647	20250102	102700	7588969	1930	1930	1930	1930	0
648	20250102	102600	7588969	1930	1930	1930	1930	7
649	20250102	102500	7575459	1930	1930	1930	1930	0
650	20250102	102400	7575459	1930	1930	1930	1930	0
651	20250102	102300	7575459	1930	1930	1930	1930	0
652	20250102	102200	7575459	1930	1930	1930	1930	6
653	20250102	102100	7563879	1930	1929	1930	1929	3
654	20250102	102000	7558091	1928	1920	1928	1920	89
655	20250102	101900	7387196	1919	1919	1919	1919	1
656	20250102	101800	7385277	1916	1916	1916	1916	1306
657	20250102	101700	4882981	1916	1916	1916	1916	4
658	20250102	101600	4875317	1916	1915	1916	1915	1724
659	20250102	101500	1573856	1915	1915	1915	1915	0
660	20250102	101400	1573856	1915	1915	1915	1915	0
661	20250102	101300	1573856	1915	1915	1915	1915	21
662	20250102	101200	1533641	1910	1910	1910	1910	0
663	20250102	101100	1533641	1910	1910	1910	1910	70
664	20250102	101000	1399941	1915	1915	1915	1915	0
665	20250102	100900	1399941	1915	1915	1915	1915	162
666	20250102	100800	1089711	1916	1916	1916	1916	0
667	20250102	100700	1089711	1916	1916	1916	1916	0
668	20250102	100600	1089711	1916	1916	1916	1916	0
669	20250102	100500	1089711	1916	1916	1916	1916	20
670	20250102	100400	1051391	1916	1916	1916	1916	76
671	20250102	100300	905775	1915	1915	1915	1915	0
672	20250102	100200	905775	1915	1915	1915	1915	457
673	20250102	100100	30620	1916	1916	1916	1916	0
674	20250102	100000	30620	1916	1910	1916	1910	16