KissMeData/246250/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205400	114496641	1936	1936	1936	1936	966
3	20250116	205300	114496641	1936	1936	1936	1936	0
4	20250116	205200	114496641	1936	1936	1936	1936	0
5	20250116	205100	114496641	1936	1936	1936	1936	0
6	20250116	205000	114496641	1936	1936	1936	1936	0
7	20250116	204900	114496641	1936	1936	1936	1936	0
8	20250116	204800	114496641	1936	1936	1936	1936	0
9	20250116	204700	114496641	1936	1936	1936	1936	0
10	20250116	204600	114496641	1936	1936	1936	1936	0
11	20250116	204500	114496641	1936	1936	1936	1936	0
12	20250116	204400	114496641	1936	1936	1936	1936	0
13	20250116	204300	114496641	1936	1936	1936	1936	0
14	20250116	204200	114496641	1936	1936	1936	1936	0
15	20250116	204100	114496641	1936	1936	1936	1936	0
16	20250116	204000	114496641	1936	1936	1936	1936	0
17	20250116	203900	114496641	1936	1936	1936	1936	0
18	20250116	203800	114496641	1936	1936	1936	1936	0
19	20250116	203700	114496641	1936	1936	1936	1936	0
20	20250116	203600	114496641	1936	1936	1936	1936	0
21	20250116	203500	114496641	1936	1936	1936	1936	0
22	20250116	203400	114496641	1936	1936	1936	1936	0
23	20250116	203300	114496641	1936	1936	1936	1936	0
24	20250116	203200	114496641	1936	1936	1936	1936	0
25	20250116	203100	114496641	1936	1936	1936	1936	0
26	20250116	203000	114496641	1936	1936	1936	1936	0
27	20250116	202900	114496641	1936	1936	1936	1936	0
28	20250116	202800	114496641	1936	1936	1936	1936	0
29	20250116	202700	114496641	1936	1936	1936	1936	0
30	20250116	202600	114496641	1936	1936	1936	1936	0
31	20250116	202500	114496641	1936	1936	1936	1936	0
32	20250116	202400	114496641	1936	1936	1936	1936	966
33	20250116	202300	114496641	1936	1936	1936	1936	0
34	20250116	202200	114496641	1936	1936	1936	1936	0
35	20250116	202100	114496641	1936	1936	1936	1936	0
36	20250116	202000	114496641	1936	1936	1936	1936	0
37	20250116	201900	114496641	1936	1936	1936	1936	0
38	20250116	201800	114496641	1936	1936	1936	1936	0
39	20250116	201700	114496641	1936	1936	1936	1936	0
40	20250116	201600	114496641	1936	1936	1936	1936	0
41	20250116	201500	114496641	1936	1936	1936	1936	0
42	20250116	201400	114496641	1936	1936	1936	1936	0
43	20250116	201300	114496641	1936	1936	1936	1936	0
44	20250116	201200	114496641	1936	1936	1936	1936	0
45	20250116	201100	114496641	1936	1936	1936	1936	0
46	20250116	201000	114496641	1936	1936	1936	1936	0
47	20250116	200900	114496641	1936	1936	1936	1936	0
48	20250116	200800	114496641	1936	1936	1936	1936	0
49	20250116	200700	114496641	1936	1936	1936	1936	0
50	20250116	200600	114496641	1936	1936	1936	1936	0
51	20250116	200500	114496641	1936	1936	1936	1936	0
52	20250116	200400	114496641	1936	1936	1936	1936	0
53	20250116	200300	114496641	1936	1936	1936	1936	0
54	20250116	200200	114496641	1936	1936	1936	1936	0
55	20250116	200100	114496641	1936	1936	1936	1936	0
56	20250116	200000	114496641	1936	1936	1936	1936	0
57	20250116	195900	114496641	1936	1936	1936	1936	0
58	20250116	195800	114496641	1936	1936	1936	1936	0
59	20250116	195700	114496641	1936	1936	1936	1936	0
60	20250116	195600	114496641	1936	1936	1936	1936	0
61	20250116	195500	114496641	1936	1936	1936	1936	0
62	20250116	195400	114496641	1936	1936	1936	1936	966
63	20250116	195300	114496641	1936	1936	1936	1936	0
64	20250116	195200	114496641	1936	1936	1936	1936	0
65	20250116	195100	114496641	1936	1936	1936	1936	0
66	20250116	195000	114496641	1936	1936	1936	1936	0
67	20250116	194900	114496641	1936	1936	1936	1936	0
68	20250116	194800	114496641	1936	1936	1936	1936	0
69	20250116	194700	114496641	1936	1936	1936	1936	0
70	20250116	194600	114496641	1936	1936	1936	1936	0
71	20250116	194500	114496641	1936	1936	1936	1936	0
72	20250116	194400	114496641	1936	1936	1936	1936	0
73	20250116	194300	114496641	1936	1936	1936	1936	0
74	20250116	194200	114496641	1936	1936	1936	1936	0
75	20250116	194100	114496641	1936	1936	1936	1936	0
76	20250116	194000	114496641	1936	1936	1936	1936	0
77	20250116	193900	114496641	1936	1936	1936	1936	0
78	20250116	193800	114496641	1936	1936	1936	1936	0
79	20250116	193700	114496641	1936	1936	1936	1936	0
80	20250116	193600	114496641	1936	1936	1936	1936	0
81	20250116	193500	114496641	1936	1936	1936	1936	0
82	20250116	193400	114496641	1936	1936	1936	1936	0
83	20250116	193300	114496641	1936	1936	1936	1936	0
84	20250116	193200	114496641	1936	1936	1936	1936	0
85	20250116	193100	114496641	1936	1936	1936	1936	0
86	20250116	193000	114496641	1936	1936	1936	1936	0
87	20250116	192900	114496641	1936	1936	1936	1936	0
88	20250116	192800	114496641	1936	1936	1936	1936	0
89	20250116	192700	114496641	1936	1936	1936	1936	0
90	20250116	192600	114496641	1936	1936	1936	1936	0
91	20250116	192500	114496641	1936	1936	1936	1936	0
92	20250116	192400	114496641	1936	1936	1936	1936	966
93	20250116	192300	114496641	1936	1936	1936	1936	0
94	20250116	192200	114496641	1936	1936	1936	1936	0
95	20250116	192100	114496641	1936	1936	1936	1936	0
96	20250116	192000	114496641	1936	1936	1936	1936	0
97	20250116	191900	114496641	1936	1936	1936	1936	0
98	20250116	191800	114496641	1936	1936	1936	1936	0
99	20250116	191700	114496641	1936	1936	1936	1936	0
100	20250116	191600	114496641	1936	1936	1936	1936	0
101	20250116	191500	114496641	1936	1936	1936	1936	0
102	20250116	191400	114496641	1936	1936	1936	1936	0
103	20250116	191300	114496641	1936	1936	1936	1936	0
104	20250116	191200	114496641	1936	1936	1936	1936	0
105	20250116	191100	114496641	1936	1936	1936	1936	0
106	20250116	191000	114496641	1936	1936	1936	1936	0
107	20250116	190900	114496641	1936	1936	1936	1936	0
108	20250116	190800	114496641	1936	1936	1936	1936	0
109	20250116	190700	114496641	1936	1936	1936	1936	0
110	20250116	190600	114496641	1936	1936	1936	1936	0
111	20250116	190500	114496641	1936	1936	1936	1936	0
112	20250116	190400	114496641	1936	1936	1936	1936	0
113	20250116	190300	114496641	1936	1936	1936	1936	0
114	20250116	190200	114496641	1936	1936	1936	1936	0
115	20250116	190100	114496641	1936	1936	1936	1936	0
116	20250116	190000	114496641	1936	1936	1936	1936	0
117	20250116	185900	114496641	1936	1936	1936	1936	0
118	20250116	185800	114496641	1936	1936	1936	1936	0
119	20250116	185700	114496641	1936	1936	1936	1936	0
120	20250116	185600	114496641	1936	1936	1936	1936	0
121	20250116	185500	114496641	1936	1936	1936	1936	0
122	20250116	185400	114496641	1936	1936	1936	1936	966
123	20250116	185300	114496641	1936	1936	1936	1936	0
124	20250116	185200	114496641	1936	1936	1936	1936	0
125	20250116	185100	114496641	1936	1936	1936	1936	0
126	20250116	185000	114496641	1936	1936	1936	1936	0
127	20250116	184900	114496641	1936	1936	1936	1936	0
128	20250116	184800	114496641	1936	1936	1936	1936	0
129	20250116	184700	114496641	1936	1936	1936	1936	0
130	20250116	184600	114496641	1936	1936	1936	1936	0
131	20250116	184500	114496641	1936	1936	1936	1936	0
132	20250116	184400	114496641	1936	1936	1936	1936	0
133	20250116	184300	114496641	1936	1936	1936	1936	0
134	20250116	184200	114496641	1936	1936	1936	1936	0
135	20250116	184100	114496641	1936	1936	1936	1936	0
136	20250116	184000	114496641	1936	1936	1936	1936	0
137	20250116	183900	114496641	1936	1936	1936	1936	0
138	20250116	183800	114496641	1936	1936	1936	1936	0
139	20250116	183700	114496641	1936	1936	1936	1936	0
140	20250116	183600	114496641	1936	1936	1936	1936	0
141	20250116	183500	114496641	1936	1936	1936	1936	0
142	20250116	183400	114496641	1936	1936	1936	1936	0
143	20250116	183300	114496641	1936	1936	1936	1936	0
144	20250116	183200	114496641	1936	1936	1936	1936	0
145	20250116	183100	114496641	1936	1936	1936	1936	0
146	20250116	183000	114496641	1936	1936	1936	1936	0
147	20250116	182900	114496641	1936	1936	1936	1936	0
148	20250116	182800	114496641	1936	1936	1936	1936	0
149	20250116	182700	114496641	1936	1936	1936	1936	0
150	20250116	182600	114496641	1936	1936	1936	1936	0
151	20250116	182500	114496641	1936	1936	1936	1936	0
152	20250116	182400	114496641	1936	1936	1936	1936	966
153	20250116	182300	114496641	1936	1936	1936	1936	0
154	20250116	182200	114496641	1936	1936	1936	1936	0
155	20250116	182100	114496641	1936	1936	1936	1936	0
156	20250116	182000	114496641	1936	1936	1936	1936	0
157	20250116	181900	114496641	1936	1936	1936	1936	0
158	20250116	181800	114496641	1936	1936	1936	1936	0
159	20250116	181700	114496641	1936	1936	1936	1936	0
160	20250116	181600	114496641	1936	1936	1936	1936	0
161	20250116	181500	114496641	1936	1936	1936	1936	0
162	20250116	181400	114496641	1936	1936	1936	1936	0
163	20250116	181300	114496641	1936	1936	1936	1936	0
164	20250116	181200	114496641	1936	1936	1936	1936	0
165	20250116	181100	114496641	1936	1936	1936	1936	0
166	20250116	181000	114496641	1936	1936	1936	1936	0
167	20250116	180900	114496641	1936	1936	1936	1936	0
168	20250116	180800	114496641	1936	1936	1936	1936	0
169	20250116	180700	114496641	1936	1936	1936	1936	0
170	20250116	180600	114496641	1936	1936	1936	1936	0
171	20250116	180500	114496641	1936	1936	1936	1936	0
172	20250116	180400	114496641	1936	1936	1936	1936	0
173	20250116	180300	114496641	1936	1936	1936	1936	0
174	20250116	180200	114496641	1936	1936	1936	1936	0
175	20250116	180100	114496641	1936	1936	1936	1936	0
176	20250116	180000	114496641	1936	1936	1936	1936	0
177	20250116	175900	114496641	1936	1936	1936	1936	0
178	20250116	175800	114496641	1936	1936	1936	1936	0
179	20250116	175700	114496641	1936	1936	1936	1936	0
180	20250116	175600	114496641	1936	1936	1936	1936	0
181	20250116	175500	114496641	1936	1936	1936	1936	0
182	20250116	175400	114496641	1936	1936	1936	1936	966
183	20250116	175300	114496641	1936	1936	1936	1936	0
184	20250116	175200	114496641	1936	1936	1936	1936	0
185	20250116	175100	114496641	1936	1936	1936	1936	0
186	20250116	175000	114496641	1936	1936	1936	1936	0
187	20250116	174900	114496641	1936	1936	1936	1936	0
188	20250116	174800	114496641	1936	1936	1936	1936	0
189	20250116	174700	114496641	1936	1936	1936	1936	0
190	20250116	174600	114496641	1936	1936	1936	1936	0
191	20250116	174500	114496641	1936	1936	1936	1936	0
192	20250116	174400	114496641	1936	1936	1936	1936	0
193	20250116	174300	114496641	1936	1936	1936	1936	0
194	20250116	174200	114496641	1936	1936	1936	1936	0
195	20250116	174100	114496641	1936	1936	1936	1936	0
196	20250116	174000	114496641	1936	1936	1936	1936	0
197	20250116	173900	114496641	1936	1936	1936	1936	0
198	20250116	173800	114496641	1936	1936	1936	1936	0
199	20250116	173700	114496641	1936	1936	1936	1936	0
200	20250116	173600	114496641	1936	1936	1936	1936	0
201	20250116	173500	114496641	1936	1936	1936	1936	0
202	20250116	173400	114496641	1936	1936	1936	1936	0
203	20250116	173300	114496641	1936	1936	1936	1936	0
204	20250116	173200	114496641	1936	1936	1936	1936	0
205	20250116	173100	114496641	1936	1936	1936	1936	0
206	20250116	173000	114496641	1936	1936	1936	1936	0
207	20250116	172900	114496641	1936	1936	1936	1936	0
208	20250116	172800	114496641	1936	1936	1936	1936	0
209	20250116	172700	114496641	1936	1936	1936	1936	0
210	20250116	172600	114496641	1936	1936	1936	1936	0
211	20250116	172500	114496641	1936	1936	1936	1936	0
212	20250116	172400	114496641	1936	1936	1936	1936	966
213	20250116	172300	114496641	1936	1936	1936	1936	0
214	20250116	172200	114496641	1936	1936	1936	1936	0
215	20250116	172100	114496641	1936	1936	1936	1936	0
216	20250116	172000	114496641	1936	1936	1936	1936	0
217	20250116	171900	114496641	1936	1936	1936	1936	0
218	20250116	171800	114496641	1936	1936	1936	1936	0
219	20250116	171700	114496641	1936	1936	1936	1936	0
220	20250116	171600	114496641	1936	1936	1936	1936	0
221	20250116	171500	114496641	1936	1936	1936	1936	0
222	20250116	171400	114496641	1936	1936	1936	1936	0
223	20250116	171300	114496641	1936	1936	1936	1936	0
224	20250116	171200	114496641	1936	1936	1936	1936	0
225	20250116	171100	114496641	1936	1936	1936	1936	0
226	20250116	171000	114496641	1936	1936	1936	1936	0
227	20250116	170900	114496641	1936	1936	1936	1936	0
228	20250116	170800	114496641	1936	1936	1936	1936	0
229	20250116	170700	114496641	1936	1936	1936	1936	0
230	20250116	170600	114496641	1936	1936	1936	1936	0
231	20250116	170500	114496641	1936	1936	1936	1936	0
232	20250116	170400	114496641	1936	1936	1936	1936	0
233	20250116	170300	114496641	1936	1936	1936	1936	0
234	20250116	170200	114496641	1936	1936	1936	1936	0
235	20250116	170100	114496641	1936	1936	1936	1936	0
236	20250116	170000	114496641	1936	1936	1936	1936	0
237	20250116	165900	114496641	1936	1936	1936	1936	0
238	20250116	165800	114496641	1936	1936	1936	1936	0
239	20250116	165700	114496641	1936	1936	1936	1936	0
240	20250116	165600	114496641	1936	1936	1936	1936	0
241	20250116	165500	114496641	1936	1936	1936	1936	0
242	20250116	165400	114496641	1936	1936	1936	1936	966
243	20250116	165300	114496641	1936	1936	1936	1936	0
244	20250116	165200	114496641	1936	1936	1936	1936	0
245	20250116	165100	114496641	1936	1936	1936	1936	0
246	20250116	165000	114496641	1936	1936	1936	1936	0
247	20250116	164900	114496641	1936	1936	1936	1936	0
248	20250116	164800	114496641	1936	1936	1936	1936	0
249	20250116	164700	114496641	1936	1936	1936	1936	0
250	20250116	164600	114496641	1936	1936	1936	1936	0
251	20250116	164500	114496641	1936	1936	1936	1936	0
252	20250116	164400	114496641	1936	1936	1936	1936	0
253	20250116	164300	114496641	1936	1936	1936	1936	0
254	20250116	164200	114496641	1936	1936	1936	1936	0
255	20250116	164100	114496641	1936	1936	1936	1936	0
256	20250116	164000	114496641	1936	1936	1936	1936	0
257	20250116	163900	114496641	1936	1936	1936	1936	0
258	20250116	163800	114496641	1936	1936	1936	1936	0
259	20250116	163700	114496641	1936	1936	1936	1936	0
260	20250116	163600	114496641	1936	1936	1936	1936	0
261	20250116	163500	114496641	1936	1936	1936	1936	0
262	20250116	163400	114496641	1936	1936	1936	1936	0
263	20250116	163300	114496641	1936	1936	1936	1936	0
264	20250116	163200	114496641	1936	1936	1936	1936	0
265	20250116	163100	114496641	1936	1936	1936	1936	0
266	20250116	163000	114496641	1936	1936	1936	1936	0
267	20250116	162900	114496641	1936	1936	1936	1936	0
268	20250116	162800	114496641	1936	1936	1936	1936	0
269	20250116	162700	114496641	1936	1936	1936	1936	0
270	20250116	162600	114496641	1936	1936	1936	1936	0
271	20250116	162500	114496641	1936	1936	1936	1936	0
272	20250116	162400	114496641	1936	1936	1936	1936	966
273	20250116	162300	114496641	1936	1936	1936	1936	0
274	20250116	162200	114496641	1936	1936	1936	1936	0
275	20250116	162100	114496641	1936	1936	1936	1936	0
276	20250116	162000	114496641	1936	1936	1936	1936	0
277	20250116	161900	114496641	1936	1936	1936	1936	0
278	20250116	161800	114496641	1936	1936	1936	1936	0
279	20250116	161700	114496641	1936	1936	1936	1936	0
280	20250116	161600	114496641	1936	1936	1936	1936	0
281	20250116	161500	114496641	1936	1936	1936	1936	0
282	20250116	161400	114496641	1936	1936	1936	1936	0
283	20250116	161300	114496641	1936	1936	1936	1936	0
284	20250116	161200	114496641	1936	1936	1936	1936	0
285	20250116	161100	114496641	1936	1936	1936	1936	0
286	20250116	161000	114496641	1936	1936	1936	1936	0
287	20250116	160900	114496641	1936	1936	1936	1936	0
288	20250116	160800	114496641	1936	1936	1936	1936	0
289	20250116	160700	114496641	1936	1936	1936	1936	0
290	20250116	160600	114496641	1936	1936	1936	1936	0
291	20250116	160500	114496641	1936	1936	1936	1936	0
292	20250116	160400	114496641	1936	1936	1936	1936	0
293	20250116	160300	114496641	1936	1936	1936	1936	0
294	20250116	160200	114496641	1936	1936	1936	1936	0
295	20250116	160100	114496641	1936	1936	1936	1936	0
296	20250116	160000	114496641	1936	1936	1936	1936	0
297	20250116	155900	114496641	1936	1936	1936	1936	0
298	20250116	155800	114496641	1936	1936	1936	1936	0
299	20250116	155700	114496641	1936	1936	1936	1936	0
300	20250116	155600	114496641	1936	1936	1936	1936	0
301	20250116	155500	114496641	1936	1936	1936	1936	0
302	20250116	155400	114496641	1936	1936	1936	1936	966
303	20250116	155300	114496641	1936	1936	1936	1936	0
304	20250116	155200	114496641	1936	1936	1936	1936	0
305	20250116	155100	114496641	1936	1936	1936	1936	0
306	20250116	155000	114496641	1936	1936	1936	1936	0
307	20250116	154900	114496641	1936	1936	1936	1936	0
308	20250116	154800	114496641	1936	1936	1936	1936	0
309	20250116	154700	114496641	1936	1936	1936	1936	0
310	20250116	154600	114496641	1936	1936	1936	1936	0
311	20250116	154500	114496641	1936	1936	1936	1936	0
312	20250116	154400	114496641	1936	1936	1936	1936	0
313	20250116	154300	114496641	1936	1936	1936	1936	0
314	20250116	154200	114496641	1936	1936	1936	1936	0
315	20250116	154100	114496641	1936	1936	1936	1936	0
316	20250116	154000	114496641	1936	1936	1936	1936	0
317	20250116	153900	114496641	1936	1936	1936	1936	0
318	20250116	153800	114496641	1936	1936	1936	1936	0
319	20250116	153700	114496641	1936	1936	1936	1936	0
320	20250116	153600	114496641	1936	1936	1936	1936	0
321	20250116	153500	114496641	1936	1936	1936	1936	0
322	20250116	153400	114496641	1936	1936	1936	1936	0
323	20250116	153300	114496641	1936	1936	1936	1936	0
324	20250116	153200	114496641	1936	1936	1936	1936	0
325	20250116	153100	114496641	1936	1936	1936	1936	0
326	20250116	153000	114496641	1936	1936	1936	1936	966
327	20250116	152900	112626465	1946	1946	1946	1946	0
328	20250116	152800	112626465	1946	1946	1946	1946	0
329	20250116	152700	112626465	1946	1946	1946	1946	0
330	20250116	152600	112626465	1946	1946	1946	1946	0
331	20250116	152500	112626465	1946	1946	1946	1946	0
332	20250116	152400	112626465	1946	1946	1946	1946	0
333	20250116	152300	112626465	1946	1946	1946	1946	0
334	20250116	152200	112626465	1946	1946	1946	1946	0
335	20250116	152100	112626465	1946	1946	1946	1946	0
336	20250116	152000	112626465	1946	1946	1946	1946	0
337	20250116	151900	112626465	1946	1947	1947	1946	190
338	20250116	151800	112256620	1947	1944	1947	1944	2533
339	20250116	151700	107327913	1944	1944	1944	1944	60
340	20250116	151600	107211273	1943	1942	1943	1942	1075
341	20250116	151500	105123548	1942	1942	1942	1942	80
342	20250116	151400	104968188	1942	1941	1942	1941	1144
343	20250116	151300	102746721	1942	1942	1942	1942	0
344	20250116	151200	102746721	1942	1942	1942	1942	0
345	20250116	151100	102746721	1942	1942	1942	1942	0
346	20250116	151000	102746721	1942	1936	1942	1936	3
347	20250116	150900	102740907	1942	1942	1942	1942	145
348	20250116	150800	102459317	1944	1944	1944	1944	0
349	20250116	150700	102459317	1944	1934	1944	1934	3
350	20250116	150600	102453505	1944	1944	1944	1944	0
351	20250116	150500	102453505	1944	1944	1944	1944	1
352	20250116	150400	102451561	1934	1934	1934	1934	2
353	20250116	150300	102447693	1944	1944	1944	1944	1
354	20250116	150200	102445749	1932	1932	1932	1932	1
355	20250116	150100	102443817	1932	1932	1932	1932	1
356	20250116	150000	102441885	1932	1932	1932	1932	10
357	20250116	145900	102422565	1931	1933	1933	1931	6
358	20250116	145800	102410975	1931	1932	1933	1931	5
359	20250116	145700	102401315	1932	1937	1937	1930	851
360	20250116	145600	100758215	1937	1937	1937	1937	402
361	20250116	145500	99979541	1938	1938	1945	1938	265
362	20250116	145400	99465887	1938	1939	1939	1938	470
363	20250116	145300	98554716	1938	1938	1938	1938	500
364	20250116	145200	97585716	1938	1945	1945	1938	11
365	20250116	145100	97564328	1945	1945	1945	1945	1
366	20250116	145000	97562383	1939	1939	1939	1939	105
367	20250116	144900	97358788	1939	1945	1945	1939	5
368	20250116	144800	97349075	1945	1945	1945	1945	0
369	20250116	144700	97349075	1945	1945	1945	1945	0
370	20250116	144600	97349075	1945	1945	1945	1945	0
371	20250116	144500	97349075	1945	1945	1945	1945	0
372	20250116	144400	97349075	1945	1939	1945	1939	401
373	20250116	144300	96571530	1946	1946	1946	1946	1
374	20250116	144200	96569584	1939	1939	1939	1939	0
375	20250116	144100	96569584	1939	1942	1942	1939	100
376	20250116	144000	96375554	1946	1946	1946	1946	0
377	20250116	143900	96375554	1946	1946	1946	1946	172
378	20250116	143800	96040842	1946	1944	1946	1943	30
379	20250116	143700	95982548	1946	1946	1946	1946	1
380	20250116	143600	95980602	1942	1942	1942	1942	50
381	20250116	143500	95883502	1946	1946	1946	1946	1
382	20250116	143400	95881556	1946	1946	1946	1946	0
383	20250116	143300	95881556	1946	1943	1946	1943	7
384	20250116	143200	95867952	1946	1946	1946	1946	2
385	20250116	143100	95864060	1946	1946	1946	1946	342
386	20250116	143000	95198528	1946	1946	1946	1946	0
387	20250116	142900	95198528	1946	1946	1946	1946	0
388	20250116	142800	95198528	1946	1946	1946	1946	3
389	20250116	142700	95192690	1946	1946	1946	1946	10
390	20250116	142600	95173230	1947	1947	1947	1947	0
391	20250116	142500	95173230	1947	1947	1947	1947	32
392	20250116	142400	95110926	1947	1947	1947	1947	23
393	20250116	142300	95066145	1947	1947	1947	1947	0
394	20250116	142200	95066145	1947	1947	1947	1947	2
395	20250116	142100	95062251	1947	1947	1947	1947	0
396	20250116	142000	95062251	1947	1947	1947	1947	0
397	20250116	141900	95062251	1947	1947	1947	1947	0
398	20250116	141800	95062251	1947	1947	1947	1947	2
399	20250116	141700	95058357	1946	1946	1946	1946	0
400	20250116	141600	95058357	1946	1946	1946	1946	85
401	20250116	141500	94892947	1946	1946	1946	1946	700
402	20250116	141400	93530747	1946	1946	1946	1946	75
403	20250116	141300	93384797	1945	1945	1945	1945	2
404	20250116	141200	93380907	1946	1946	1946	1946	2
405	20250116	141100	93377015	1946	1946	1946	1946	0
406	20250116	141000	93377015	1946	1946	1946	1946	0
407	20250116	140900	93377015	1946	1946	1946	1946	0
408	20250116	140800	93377015	1946	1946	1946	1946	25
409	20250116	140700	93328365	1946	1947	1947	1946	14
410	20250116	140600	93301111	1948	1948	1948	1948	2
411	20250116	140500	93297215	1948	1939	1948	1939	9337
412	20250116	140400	75157482	1939	1939	1939	1939	100
413	20250116	140300	74963582	1933	1933	1933	1933	1
414	20250116	140200	74961649	1938	1938	1938	1938	6
415	20250116	140100	74950021	1939	1938	1939	1938	714
416	20250116	140000	73566279	1933	1933	1933	1933	0
417	20250116	135900	73566279	1933	1933	1933	1933	0
418	20250116	135800	73566279	1933	1933	1933	1933	0
419	20250116	135700	73566279	1933	1933	1933	1933	64
420	20250116	135600	73442567	1939	1939	1939	1939	0
421	20250116	135500	73442567	1939	1939	1939	1939	2
422	20250116	135400	73438689	1938	1938	1938	1938	0
423	20250116	135300	73438689	1938	1938	1938	1938	0
424	20250116	135200	73438689	1938	1938	1938	1938	219
425	20250116	135100	73014267	1938	1938	1938	1938	0
426	20250116	135000	73014267	1938	1938	1938	1938	0
427	20250116	134900	73014267	1938	1938	1938	1938	0
428	20250116	134800	73014267	1938	1938	1938	1938	10
429	20250116	134700	72994887	1939	1939	1939	1939	1
430	20250116	134600	72992948	1938	1938	1938	1938	140
431	20250116	134500	72721628	1938	1938	1938	1938	810
432	20250116	134400	71151848	1937	1937	1937	1937	60
433	20250116	134300	71035628	1938	1938	1938	1938	0
434	20250116	134200	71035628	1938	1938	1938	1938	1
435	20250116	134100	71033690	1937	1935	1937	1935	127
436	20250116	134000	70787784	1935	1935	1935	1935	500
437	20250116	133900	69820284	1934	1930	1934	1930	1461
438	20250116	133800	66996725	1929	1929	1929	1929	0
439	20250116	133700	66996725	1929	1929	1929	1929	1
440	20250116	133600	66994796	1928	1928	1928	1928	0
441	20250116	133500	66994796	1928	1928	1928	1928	11
442	20250116	133400	66973588	1926	1928	1928	1926	41
443	20250116	133300	66894542	1928	1928	1928	1928	0
444	20250116	133200	66894542	1928	1928	1928	1928	142
445	20250116	133100	66620766	1928	1931	1931	1928	3
446	20250116	133000	66614976	1925	1925	1925	1925	0
447	20250116	132900	66614976	1925	1925	1925	1925	2000
448	20250116	132800	62764976	1931	1931	1931	1931	0
449	20250116	132700	62764976	1931	1931	1931	1931	0
450	20250116	132600	62764976	1931	1931	1931	1931	0
451	20250116	132500	62764976	1931	1931	1931	1931	142
452	20250116	132400	62490774	1931	1931	1931	1931	560
453	20250116	132300	61409414	1931	1931	1931	1931	2
454	20250116	132200	61405552	1931	1931	1931	1931	0
455	20250116	132100	61405552	1931	1931	1931	1931	0
456	20250116	132000	61405552	1931	1931	1931	1931	0
457	20250116	131900	61405552	1931	1931	1931	1931	0
458	20250116	131800	61405552	1931	1931	1931	1931	0
459	20250116	131700	61405552	1931	1931	1931	1931	0
460	20250116	131600	61405552	1931	1931	1931	1931	0
461	20250116	131500	61405552	1931	1931	1931	1931	0
462	20250116	131400	61405552	1931	1931	1931	1931	3
463	20250116	131300	61399759	1931	1931	1931	1931	0
464	20250116	131200	61399759	1931	1931	1931	1931	0
465	20250116	131100	61399759	1931	1931	1931	1931	0
466	20250116	131000	61399759	1931	1931	1931	1931	0
467	20250116	130900	61399759	1931	1931	1931	1931	0
468	20250116	130800	61399759	1931	1931	1931	1931	0
469	20250116	130700	61399759	1931	1931	1931	1931	2
470	20250116	130600	61395897	1930	1930	1930	1930	0
471	20250116	130500	61395897	1930	1930	1930	1930	0
472	20250116	130400	61395897	1930	1930	1930	1930	0
473	20250116	130300	61395897	1930	1930	1930	1930	0
474	20250116	130200	61395897	1930	1930	1930	1930	0
475	20250116	130100	61395897	1930	1930	1930	1930	0
476	20250116	130000	61395897	1930	1912	1930	1912	93
477	20250116	125900	61216568	1930	1930	1930	1930	0
478	20250116	125800	61216568	1930	1930	1930	1930	0
479	20250116	125700	61216568	1930	1930	1930	1930	0
480	20250116	125600	61216568	1930	1930	1930	1930	0
481	20250116	125500	61216568	1930	1930	1930	1930	0
482	20250116	125400	61216568	1930	1930	1930	1930	0
483	20250116	125300	61216568	1930	1930	1930	1930	0
484	20250116	125200	61216568	1930	1930	1930	1930	0
485	20250116	125100	61216568	1930	1930	1930	1930	0
486	20250116	125000	61216568	1930	1912	1930	1910	1753
487	20250116	124900	57867236	1915	1917	1917	1915	339
488	20250116	124800	57217693	1918	1920	1920	1918	129
489	20250116	124700	56970232	1921	1923	1923	1921	388
490	20250116	124600	56224671	1932	1932	1932	1932	0
491	20250116	124500	56224671	1932	1932	1932	1932	0
492	20250116	124400	56224671	1932	1932	1932	1932	0
493	20250116	124300	56224671	1932	1932	1932	1932	0
494	20250116	124200	56224671	1932	1932	1932	1932	190
495	20250116	124100	55857591	1932	1932	1932	1932	2
496	20250116	124000	55853727	1933	1933	1933	1933	0
497	20250116	123900	55853727	1933	1933	1933	1933	0
498	20250116	123800	55853727	1933	1933	1933	1933	2
499	20250116	123700	55849861	1932	1932	1932	1932	1148
500	20250116	123600	53631925	1932	1932	1932	1932	0
501	20250116	123500	53631925	1932	1932	1932	1932	2
502	20250116	123400	53628061	1932	1932	1932	1932	0
503	20250116	123300	53628061	1932	1932	1932	1932	2
504	20250116	123200	53624197	1932	1932	1932	1932	0
505	20250116	123100	53624197	1932	1932	1932	1932	0
506	20250116	123000	53624197	1932	1932	1932	1932	2
507	20250116	122900	53620333	1932	1932	1932	1932	0
508	20250116	122800	53620333	1932	1932	1932	1932	0
509	20250116	122700	53620333	1932	1932	1932	1932	0
510	20250116	122600	53620333	1932	1932	1932	1932	0
511	20250116	122500	53620333	1932	1932	1932	1932	0
512	20250116	122400	53620333	1932	1928	1932	1928	524
513	20250116	122300	52608061	1930	1930	1930	1930	0
514	20250116	122200	52608061	1930	1930	1930	1930	1
515	20250116	122100	52606131	1933	1933	1933	1933	0
516	20250116	122000	52606131	1933	1933	1933	1933	2
517	20250116	121900	52602265	1933	1918	1933	1918	8874
518	20250116	121800	35530957	1917	1916	1917	1916	722
519	20250116	121700	34147033	1915	1915	1915	1915	96
520	20250116	121600	33963193	1915	1915	1915	1915	0
521	20250116	121500	33963193	1915	1915	1915	1915	0
522	20250116	121400	33963193	1915	1915	1915	1915	2
523	20250116	121300	33959363	1915	1915	1915	1915	0
524	20250116	121200	33959363	1915	1915	1915	1915	2
525	20250116	121100	33955533	1915	1914	1915	1914	500
526	20250116	121000	32998047	1914	1914	1914	1914	3
527	20250116	120900	32992305	1914	1914	1914	1914	8
528	20250116	120800	32976993	1915	1915	1915	1915	0
529	20250116	120700	32976993	1915	1915	1915	1915	0
530	20250116	120600	32976993	1915	1915	1915	1915	1
531	20250116	120500	32975078	1915	1915	1915	1915	1
532	20250116	120400	32973163	1915	1915	1915	1915	0
533	20250116	120300	32973163	1915	1915	1915	1908	8
534	20250116	120200	32957850	1909	1909	1909	1909	239
535	20250116	120100	32501599	1909	1909	1909	1909	946
536	20250116	120000	30695685	1908	1908	1908	1908	0
537	20250116	115900	30695685	1908	1911	1911	1908	895
538	20250116	115800	28987098	1915	1915	1915	1915	0
539	20250116	115700	28987098	1915	1915	1915	1915	0
540	20250116	115600	28987098	1915	1915	1915	1915	5
541	20250116	115500	28977523	1909	1909	1909	1909	0
542	20250116	115400	28977523	1909	1909	1909	1909	0
543	20250116	115300	28977523	1909	1909	1909	1909	0
544	20250116	115200	28977523	1909	1909	1909	1909	0
545	20250116	115100	28977523	1909	1911	1911	1909	100
546	20250116	115000	28786532	1916	1916	1916	1916	0
547	20250116	114900	28786532	1916	1916	1916	1916	10
548	20250116	114800	28767372	1911	1913	1913	1911	694
549	20250116	114700	27440497	1916	1914	1916	1913	36
550	20250116	114600	27371585	1913	1913	1913	1913	0
551	20250116	114500	27371585	1913	1913	1913	1913	1190
552	20250116	114400	25095115	1913	1913	1913	1913	0
553	20250116	114300	25095115	1913	1915	1915	1913	576
554	20250116	114200	23992776	1915	1915	1915	1915	0
555	20250116	114100	23992776	1915	1915	1915	1915	0
556	20250116	114000	23992776	1915	1915	1915	1915	0
557	20250116	113900	23992776	1915	1916	1916	1915	714
558	20250116	113800	22625215	1917	1917	1917	1917	8
559	20250116	113700	22609879	1917	1917	1917	1917	0
560	20250116	113600	22609879	1917	1917	1917	1917	159
561	20250116	113500	22305076	1918	1918	1918	1918	0
562	20250116	113400	22305076	1918	1918	1918	1918	0
563	20250116	113300	22305076	1918	1918	1918	1918	0
564	20250116	113200	22305076	1918	1918	1918	1918	0
565	20250116	113100	22305076	1918	1917	1918	1917	55
566	20250116	113000	22199633	1917	1917	1917	1917	1
567	20250116	112900	22197716	1916	1916	1916	1916	3
568	20250116	112800	22191968	1917	1917	1917	1917	0
569	20250116	112700	22191968	1917	1917	1917	1917	0
570	20250116	112600	22191968	1917	1916	1917	1916	9
571	20250116	112500	22174716	1916	1916	1916	1916	153
572	20250116	112400	21881568	1916	1916	1916	1916	0
573	20250116	112300	21881568	1916	1916	1916	1916	1
574	20250116	112200	21879652	1917	1918	1918	1917	13
575	20250116	112100	21854728	1919	1919	1919	1919	8
576	20250116	112000	21839376	1919	1919	1919	1919	5
577	20250116	111900	21829781	1919	1919	1919	1919	3
578	20250116	111800	21824024	1918	1918	1918	1918	1
579	20250116	111700	21822106	1922	1922	1922	1922	0
580	20250116	111600	21822106	1922	1922	1922	1922	0
581	20250116	111500	21822106	1922	1922	1922	1922	0
582	20250116	111400	21822106	1922	1922	1922	1922	0
583	20250116	111300	21822106	1922	1922	1922	1922	0
584	20250116	111200	21822106	1922	1919	1922	1919	89
585	20250116	111100	21651312	1919	1919	1919	1919	8
586	20250116	111000	21635960	1919	1919	1919	1919	79
587	20250116	110900	21484359	1920	1920	1920	1920	18
588	20250116	110800	21449799	1920	1920	1920	1920	5
589	20250116	110700	21440199	1919	1919	1919	1919	0
590	20250116	110600	21440199	1919	1921	1922	1919	818
591	20250116	110500	19869623	1921	1921	1921	1921	142
592	20250116	110400	19596841	1922	1922	1922	1922	0
593	20250116	110300	19596841	1922	1922	1922	1922	0
594	20250116	110200	19596841	1922	1922	1922	1922	0
595	20250116	110100	19596841	1922	1922	1922	1922	0
596	20250116	110000	19596841	1922	1922	1922	1922	0
597	20250116	105900	19596841	1922	1922	1922	1922	0
598	20250116	105800	19596841	1922	1922	1922	1922	2
599	20250116	105700	19592997	1922	1922	1922	1922	143
600	20250116	105600	19318151	1922	1922	1922	1922	0
601	20250116	105500	19318151	1922	1922	1922	1922	1
602	20250116	105400	19316229	1922	1922	1922	1922	204
603	20250116	105300	18924141	1922	1922	1922	1922	5
604	20250116	105200	18914531	1921	1921	1921	1921	1
605	20250116	105100	18912610	1922	1922	1922	1922	7
606	20250116	105000	18899156	1922	1922	1922	1922	0
607	20250116	104900	18899156	1922	1922	1922	1922	0
608	20250116	104800	18899156	1922	1922	1922	1922	0
609	20250116	104700	18899156	1922	1923	1923	1922	523
610	20250116	104600	17893443	1923	1923	1923	1923	0
611	20250116	104500	17893443	1923	1923	1923	1923	0
612	20250116	104400	17893443	1923	1923	1923	1923	18
613	20250116	104300	17858829	1923	1923	1923	1923	0
614	20250116	104200	17858829	1923	1923	1923	1923	0
615	20250116	104100	17858829	1923	1923	1923	1923	877
616	20250116	104000	16172358	1920	1920	1920	1920	0
617	20250116	103900	16172358	1920	1920	1920	1920	0
618	20250116	103800	16172358	1920	1920	1920	1920	0
619	20250116	103700	16172358	1920	1920	1920	1920	0
620	20250116	103600	16172358	1920	1920	1920	1920	0
621	20250116	103500	16172358	1920	1920	1920	1920	0
622	20250116	103400	16172358	1920	1922	1922	1920	220
623	20250116	103300	15749649	1920	1920	1920	1920	0
624	20250116	103200	15749649	1920	1920	1920	1920	0
625	20250116	103100	15749649	1920	1920	1920	1920	98
626	20250116	103000	15561489	1920	1920	1920	1920	3
627	20250116	102900	15555729	1920	1921	1921	1920	278
628	20250116	102800	15021859	1922	1922	1922	1922	0
629	20250116	102700	15021859	1922	1922	1922	1922	0
630	20250116	102600	15021859	1922	1923	1923	1922	10
631	20250116	102500	15002631	1923	1923	1923	1923	0
632	20250116	102400	15002631	1923	1923	1923	1923	0
633	20250116	102300	15002631	1923	1923	1923	1923	100
634	20250116	102200	14810331	1923	1923	1923	1923	0
635	20250116	102100	14810331	1923	1923	1923	1923	13
636	20250116	102000	14785332	1923	1923	1923	1923	0
637	20250116	101900	14785332	1923	1923	1923	1923	0
638	20250116	101800	14785332	1923	1923	1923	1923	0
639	20250116	101700	14785332	1923	1923	1923	1923	0
640	20250116	101600	14785332	1923	1923	1923	1923	50
641	20250116	101500	14689182	1923	1922	1923	1922	80
642	20250116	101400	14535349	1922	1922	1922	1922	56
643	20250116	101300	14427717	1922	1922	1922	1922	0
644	20250116	101200	14427717	1922	1922	1922	1922	0
645	20250116	101100	14427717	1922	1922	1922	1922	0
646	20250116	101000	14427717	1922	1922	1922	1922	1
647	20250116	100900	14425795	1919	1920	1920	1919	50
648	20250116	100800	14329837	1919	1919	1919	1919	0
649	20250116	100700	14329837	1919	1919	1919	1919	0
650	20250116	100600	14329837	1919	1919	1919	1919	0
651	20250116	100500	14329837	1919	1919	1919	1919	0
652	20250116	100400	14329837	1919	1922	1922	1919	103
653	20250116	100300	14131880	1922	1922	1922	1922	0
654	20250116	100200	14131880	1922	1922	1922	1922	0
655	20250116	100100	14131880	1922	1922	1922	1922	0
656	20250116	100000	14131880	1922	1922	1922	1922	0
657	20250116	095900	14131880	1922	1922	1922	1922	0
658	20250116	095800	14131880	1922	1922	1922	1922	1
659	20250116	095700	14129958	1921	1921	1921	1921	0
660	20250116	095600	14129958	1921	1921	1921	1921	4
661	20250116	095500	14122274	1920	1920	1920	1920	0
662	20250116	095400	14122274	1920	1918	1920	1916	564
663	20250116	095300	13039756	1918	1918	1918	1918	0
664	20250116	095200	13039756	1918	1918	1918	1918	0
665	20250116	095100	13039756	1918	1918	1918	1918	4
666	20250116	095000	13032084	1918	1919	1919	1918	31
667	20250116	094900	12972598	1919	1920	1920	1919	11
668	20250116	094800	12951480	1924	1924	1924	1924	0
669	20250116	094700	12951480	1924	1924	1924	1924	0
670	20250116	094600	12951480	1924	1924	1924	1924	5
671	20250116	094500	12941860	1924	1924	1924	1924	0
672	20250116	094400	12941860	1924	1924	1924	1924	5
673	20250116	094300	12932240	1924	1924	1924	1924	0
674	20250116	094200	12932240	1924	1924	1924	1924	3
675	20250116	094100	12926468	1924	1924	1924	1924	0
676	20250116	094000	12926468	1924	1924	1924	1924	0
677	20250116	093900	12926468	1924	1924	1924	1924	0
678	20250116	093800	12926468	1924	1924	1924	1924	0
679	20250116	093700	12926468	1924	1924	1924	1924	1
680	20250116	093600	12924544	1920	1920	1920	1920	0
681	20250116	093500	12924544	1920	1920	1920	1920	0
682	20250116	093400	12924544	1920	1920	1920	1920	0
683	20250116	093300	12924544	1920	1920	1920	1920	0
684	20250116	093200	12924544	1920	1920	1920	1920	0
685	20250116	093100	12924544	1920	1920	1920	1920	1000
686	20250116	093000	11004544	1925	1925	1925	1925	0
687	20250116	092900	11004544	1925	1925	1925	1925	0
688	20250116	092800	11004544	1925	1925	1925	1925	0
689	20250116	092700	11004544	1925	1918	1925	1914	518
690	20250116	092600	10011788	1913	1913	1913	1913	0
691	20250116	092500	10011788	1913	1913	1913	1913	0
692	20250116	092400	10011788	1913	1913	1913	1913	50
693	20250116	092300	9916138	1925	1925	1925	1925	0
694	20250116	092200	9916138	1925	1925	1925	1925	1
695	20250116	092100	9914213	1912	1912	1912	1912	0
696	20250116	092000	9914213	1912	1912	1912	1912	0
697	20250116	091900	9914213	1912	1912	1912	1912	200
698	20250116	091800	9531813	1912	1912	1912	1912	0
699	20250116	091700	9531813	1912	1912	1912	1912	0
700	20250116	091600	9531813	1912	1912	1912	1912	0
701	20250116	091500	9531813	1912	1912	1912	1912	0
702	20250116	091400	9531813	1912	1912	1912	1912	0
703	20250116	091300	9531813	1912	1912	1912	1912	0
704	20250116	091200	9531813	1912	1912	1912	1912	0
705	20250116	091100	9531813	1912	1912	1912	1912	101
706	20250116	091000	9338701	1914	1914	1914	1914	0
707	20250116	090900	9338701	1914	1915	1915	1914	1081
708	20250116	090800	7269616	1915	1915	1915	1915	0
709	20250116	090700	7269616	1915	1915	1915	1915	0
710	20250116	090600	7269616	1915	1919	1919	1915	81
711	20250116	090500	7114463	1925	1925	1925	1925	0
712	20250116	090400	7114463	1925	1925	1925	1925	105
713	20250116	090300	6912338	1926	1926	1926	1926	260
714	20250116	090200	6411578	1926	1926	1926	1926	50
715	20250116	090100	6315278	1920	1924	1924	1920	18
716	20250116	090000	6280686	1926	1926	1926	1926	3261