KissMeData/130740/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202200	105834753	1937	1937	1937	1937	2869
3	20250121	202100	105834753	1937	1937	1937	1937	0
4	20250121	202000	105834753	1937	1937	1937	1937	0
5	20250121	201900	105834753	1937	1937	1937	1937	0
6	20250121	201800	105834753	1937	1937	1937	1937	0
7	20250121	201700	105834753	1937	1937	1937	1937	0
8	20250121	201600	105834753	1937	1937	1937	1937	0
9	20250121	201500	105834753	1937	1937	1937	1937	0
10	20250121	201400	105834753	1937	1937	1937	1937	0
11	20250121	201300	105834753	1937	1937	1937	1937	0
12	20250121	201200	105834753	1937	1937	1937	1937	0
13	20250121	201100	105834753	1937	1937	1937	1937	0
14	20250121	201000	105834753	1937	1937	1937	1937	0
15	20250121	200900	105834753	1937	1937	1937	1937	0
16	20250121	200800	105834753	1937	1937	1937	1937	0
17	20250121	200700	105834753	1937	1937	1937	1937	0
18	20250121	200600	105834753	1937	1937	1937	1937	0
19	20250121	200500	105834753	1937	1937	1937	1937	0
20	20250121	200400	105834753	1937	1937	1937	1937	0
21	20250121	200300	105834753	1937	1937	1937	1937	0
22	20250121	200200	105834753	1937	1937	1937	1937	0
23	20250121	200100	105834753	1937	1937	1937	1937	0
24	20250121	200000	105834753	1937	1937	1937	1937	0
25	20250121	195900	105834753	1937	1937	1937	1937	0
26	20250121	195800	105834753	1937	1937	1937	1937	0
27	20250121	195700	105834753	1937	1937	1937	1937	0
28	20250121	195600	105834753	1937	1937	1937	1937	0
29	20250121	195500	105834753	1937	1937	1937	1937	0
30	20250121	195400	105834753	1937	1937	1937	1937	0
31	20250121	195300	105834753	1937	1937	1937	1937	0
32	20250121	195200	105834753	1937	1937	1937	1937	2869
33	20250121	195100	105834753	1937	1937	1937	1937	0
34	20250121	195000	105834753	1937	1937	1937	1937	0
35	20250121	194900	105834753	1937	1937	1937	1937	0
36	20250121	194800	105834753	1937	1937	1937	1937	0
37	20250121	194700	105834753	1937	1937	1937	1937	0
38	20250121	194600	105834753	1937	1937	1937	1937	0
39	20250121	194500	105834753	1937	1937	1937	1937	0
40	20250121	194400	105834753	1937	1937	1937	1937	0
41	20250121	194300	105834753	1937	1937	1937	1937	0
42	20250121	194200	105834753	1937	1937	1937	1937	0
43	20250121	194100	105834753	1937	1937	1937	1937	0
44	20250121	194000	105834753	1937	1937	1937	1937	0
45	20250121	193900	105834753	1937	1937	1937	1937	0
46	20250121	193800	105834753	1937	1937	1937	1937	0
47	20250121	193700	105834753	1937	1937	1937	1937	0
48	20250121	193600	105834753	1937	1937	1937	1937	0
49	20250121	193500	105834753	1937	1937	1937	1937	0
50	20250121	193400	105834753	1937	1937	1937	1937	0
51	20250121	193300	105834753	1937	1937	1937	1937	0
52	20250121	193200	105834753	1937	1937	1937	1937	0
53	20250121	193100	105834753	1937	1937	1937	1937	0
54	20250121	193000	105834753	1937	1937	1937	1937	0
55	20250121	192900	105834753	1937	1937	1937	1937	0
56	20250121	192800	105834753	1937	1937	1937	1937	0
57	20250121	192700	105834753	1937	1937	1937	1937	0
58	20250121	192600	105834753	1937	1937	1937	1937	0
59	20250121	192500	105834753	1937	1937	1937	1937	0
60	20250121	192400	105834753	1937	1937	1937	1937	0
61	20250121	192300	105834753	1937	1937	1937	1937	0
62	20250121	192200	105834753	1937	1937	1937	1937	2869
63	20250121	192100	105834753	1937	1937	1937	1937	0
64	20250121	192000	105834753	1937	1937	1937	1937	0
65	20250121	191900	105834753	1937	1937	1937	1937	0
66	20250121	191800	105834753	1937	1937	1937	1937	0
67	20250121	191700	105834753	1937	1937	1937	1937	0
68	20250121	191600	105834753	1937	1937	1937	1937	0
69	20250121	191500	105834753	1937	1937	1937	1937	0
70	20250121	191400	105834753	1937	1937	1937	1937	0
71	20250121	191300	105834753	1937	1937	1937	1937	0
72	20250121	191200	105834753	1937	1937	1937	1937	0
73	20250121	191100	105834753	1937	1937	1937	1937	0
74	20250121	191000	105834753	1937	1937	1937	1937	0
75	20250121	190900	105834753	1937	1937	1937	1937	0
76	20250121	190800	105834753	1937	1937	1937	1937	0
77	20250121	190700	105834753	1937	1937	1937	1937	0
78	20250121	190600	105834753	1937	1937	1937	1937	0
79	20250121	190500	105834753	1937	1937	1937	1937	0
80	20250121	190400	105834753	1937	1937	1937	1937	0
81	20250121	190300	105834753	1937	1937	1937	1937	0
82	20250121	190200	105834753	1937	1937	1937	1937	0
83	20250121	190100	105834753	1937	1937	1937	1937	0
84	20250121	190000	105834753	1937	1937	1937	1937	0
85	20250121	185900	105834753	1937	1937	1937	1937	0
86	20250121	185800	105834753	1937	1937	1937	1937	0
87	20250121	185700	105834753	1937	1937	1937	1937	0
88	20250121	185600	105834753	1937	1937	1937	1937	0
89	20250121	185500	105834753	1937	1937	1937	1937	0
90	20250121	185400	105834753	1937	1937	1937	1937	0
91	20250121	185300	105834753	1937	1937	1937	1937	0
92	20250121	185200	105834753	1937	1937	1937	1937	2869
93	20250121	185100	105834753	1937	1937	1937	1937	0
94	20250121	185000	105834753	1937	1937	1937	1937	0
95	20250121	184900	105834753	1937	1937	1937	1937	0
96	20250121	184800	105834753	1937	1937	1937	1937	0
97	20250121	184700	105834753	1937	1937	1937	1937	0
98	20250121	184600	105834753	1937	1937	1937	1937	0
99	20250121	184500	105834753	1937	1937	1937	1937	0
100	20250121	184400	105834753	1937	1937	1937	1937	0
101	20250121	184300	105834753	1937	1937	1937	1937	0
102	20250121	184200	105834753	1937	1937	1937	1937	0
103	20250121	184100	105834753	1937	1937	1937	1937	0
104	20250121	184000	105834753	1937	1937	1937	1937	0
105	20250121	183900	105834753	1937	1937	1937	1937	0
106	20250121	183800	105834753	1937	1937	1937	1937	0
107	20250121	183700	105834753	1937	1937	1937	1937	0
108	20250121	183600	105834753	1937	1937	1937	1937	0
109	20250121	183500	105834753	1937	1937	1937	1937	0
110	20250121	183400	105834753	1937	1937	1937	1937	0
111	20250121	183300	105834753	1937	1937	1937	1937	0
112	20250121	183200	105834753	1937	1937	1937	1937	0
113	20250121	183100	105834753	1937	1937	1937	1937	0
114	20250121	183000	105834753	1937	1937	1937	1937	0
115	20250121	182900	105834753	1937	1937	1937	1937	0
116	20250121	182800	105834753	1937	1937	1937	1937	0
117	20250121	182700	105834753	1937	1937	1937	1937	0
118	20250121	182600	105834753	1937	1937	1937	1937	0
119	20250121	182500	105834753	1937	1937	1937	1937	0
120	20250121	182400	105834753	1937	1937	1937	1937	0
121	20250121	182300	105834753	1937	1937	1937	1937	0
122	20250121	182200	105834753	1937	1937	1937	1937	2869
123	20250121	182100	105834753	1937	1937	1937	1937	0
124	20250121	182000	105834753	1937	1937	1937	1937	0
125	20250121	181900	105834753	1937	1937	1937	1937	0
126	20250121	181800	105834753	1937	1937	1937	1937	0
127	20250121	181700	105834753	1937	1937	1937	1937	0
128	20250121	181600	105834753	1937	1937	1937	1937	0
129	20250121	181500	105834753	1937	1937	1937	1937	0
130	20250121	181400	105834753	1937	1937	1937	1937	0
131	20250121	181300	105834753	1937	1937	1937	1937	0
132	20250121	181200	105834753	1937	1937	1937	1937	0
133	20250121	181100	105834753	1937	1937	1937	1937	0
134	20250121	181000	105834753	1937	1937	1937	1937	0
135	20250121	180900	105834753	1937	1937	1937	1937	0
136	20250121	180800	105834753	1937	1937	1937	1937	0
137	20250121	180700	105834753	1937	1937	1937	1937	0
138	20250121	180600	105834753	1937	1937	1937	1937	0
139	20250121	180500	105834753	1937	1937	1937	1937	0
140	20250121	180400	105834753	1937	1937	1937	1937	0
141	20250121	180300	105834753	1937	1937	1937	1937	0
142	20250121	180200	105834753	1937	1937	1937	1937	0
143	20250121	180100	105834753	1937	1937	1937	1937	0
144	20250121	180000	105834753	1937	1937	1937	1937	0
145	20250121	175900	105834753	1937	1937	1937	1937	0
146	20250121	175800	105834753	1937	1937	1937	1937	0
147	20250121	175700	105834753	1937	1937	1937	1937	0
148	20250121	175600	105834753	1937	1937	1937	1937	0
149	20250121	175500	105834753	1937	1937	1937	1937	0
150	20250121	175400	105834753	1937	1937	1937	1937	0
151	20250121	175300	105834753	1937	1937	1937	1937	0
152	20250121	175200	105834753	1937	1937	1937	1937	2869
153	20250121	175100	105834753	1937	1937	1937	1937	0
154	20250121	175000	105834753	1937	1937	1937	1937	0
155	20250121	174900	105834753	1937	1937	1937	1937	0
156	20250121	174800	105834753	1937	1937	1937	1937	0
157	20250121	174700	105834753	1937	1937	1937	1937	0
158	20250121	174600	105834753	1937	1937	1937	1937	0
159	20250121	174500	105834753	1937	1937	1937	1937	0
160	20250121	174400	105834753	1937	1937	1937	1937	0
161	20250121	174300	105834753	1937	1937	1937	1937	0
162	20250121	174200	105834753	1937	1937	1937	1937	0
163	20250121	174100	105834753	1937	1937	1937	1937	0
164	20250121	174000	105834753	1937	1937	1937	1937	0
165	20250121	173900	105834753	1937	1937	1937	1937	0
166	20250121	173800	105834753	1937	1937	1937	1937	0
167	20250121	173700	105834753	1937	1937	1937	1937	0
168	20250121	173600	105834753	1937	1937	1937	1937	0
169	20250121	173500	105834753	1937	1937	1937	1937	0
170	20250121	173400	105834753	1937	1937	1937	1937	0
171	20250121	173300	105834753	1937	1937	1937	1937	0
172	20250121	173200	105834753	1937	1937	1937	1937	0
173	20250121	173100	105834753	1937	1937	1937	1937	0
174	20250121	173000	105834753	1937	1937	1937	1937	0
175	20250121	172900	105834753	1937	1937	1937	1937	0
176	20250121	172800	105834753	1937	1937	1937	1937	0
177	20250121	172700	105834753	1937	1937	1937	1937	0
178	20250121	172600	105834753	1937	1937	1937	1937	0
179	20250121	172500	105834753	1937	1937	1937	1937	0
180	20250121	172400	105834753	1937	1937	1937	1937	0
181	20250121	172300	105834753	1937	1937	1937	1937	0
182	20250121	172200	105834753	1937	1937	1937	1937	2869
183	20250121	172100	105834753	1937	1937	1937	1937	0
184	20250121	172000	105834753	1937	1937	1937	1937	0
185	20250121	171900	105834753	1937	1937	1937	1937	0
186	20250121	171800	105834753	1937	1937	1937	1937	0
187	20250121	171700	105834753	1937	1937	1937	1937	0
188	20250121	171600	105834753	1937	1937	1937	1937	0
189	20250121	171500	105834753	1937	1937	1937	1937	0
190	20250121	171400	105834753	1937	1937	1937	1937	0
191	20250121	171300	105834753	1937	1937	1937	1937	0
192	20250121	171200	105834753	1937	1937	1937	1937	0
193	20250121	171100	105834753	1937	1937	1937	1937	0
194	20250121	171000	105834753	1937	1937	1937	1937	0
195	20250121	170900	105834753	1937	1937	1937	1937	0
196	20250121	170800	105834753	1937	1937	1937	1937	0
197	20250121	170700	105834753	1937	1937	1937	1937	0
198	20250121	170600	105834753	1937	1937	1937	1937	0
199	20250121	170500	105834753	1937	1937	1937	1937	0
200	20250121	170400	105834753	1937	1937	1937	1937	0
201	20250121	170300	105834753	1937	1937	1937	1937	0
202	20250121	170200	105834753	1937	1937	1937	1937	0
203	20250121	170100	105834753	1937	1937	1937	1937	0
204	20250121	170000	105834753	1937	1937	1937	1937	0
205	20250121	165900	105834753	1937	1937	1937	1937	0
206	20250121	165800	105834753	1937	1937	1937	1937	0
207	20250121	165700	105834753	1937	1937	1937	1937	0
208	20250121	165600	105834753	1937	1937	1937	1937	0
209	20250121	165500	105834753	1937	1937	1937	1937	0
210	20250121	165400	105834753	1937	1937	1937	1937	0
211	20250121	165300	105834753	1937	1937	1937	1937	0
212	20250121	165200	105834753	1937	1937	1937	1937	2869
213	20250121	165100	105834753	1937	1937	1937	1937	0
214	20250121	165000	105834753	1937	1937	1937	1937	0
215	20250121	164900	105834753	1937	1937	1937	1937	0
216	20250121	164800	105834753	1937	1937	1937	1937	0
217	20250121	164700	105834753	1937	1937	1937	1937	0
218	20250121	164600	105834753	1937	1937	1937	1937	0
219	20250121	164500	105834753	1937	1937	1937	1937	0
220	20250121	164400	105834753	1937	1937	1937	1937	0
221	20250121	164300	105834753	1937	1937	1937	1937	0
222	20250121	164200	105834753	1937	1937	1937	1937	0
223	20250121	164100	105834753	1937	1937	1937	1937	0
224	20250121	164000	105834753	1937	1937	1937	1937	0
225	20250121	163900	105834753	1937	1937	1937	1937	0
226	20250121	163800	105834753	1937	1937	1937	1937	0
227	20250121	163700	105834753	1937	1937	1937	1937	0
228	20250121	163600	105834753	1937	1937	1937	1937	0
229	20250121	163500	105834753	1937	1937	1937	1937	0
230	20250121	163400	105834753	1937	1937	1937	1937	0
231	20250121	163300	105834753	1937	1937	1937	1937	0
232	20250121	163200	105834753	1937	1937	1937	1937	0
233	20250121	163100	105834753	1937	1937	1937	1937	0
234	20250121	163000	105834753	1937	1937	1937	1937	0
235	20250121	162900	105834753	1937	1937	1937	1937	0
236	20250121	162800	105834753	1937	1937	1937	1937	0
237	20250121	162700	105834753	1937	1937	1937	1937	0
238	20250121	162600	105834753	1937	1937	1937	1937	0
239	20250121	162500	105834753	1937	1937	1937	1937	0
240	20250121	162400	105834753	1937	1937	1937	1937	0
241	20250121	162300	105834753	1937	1937	1937	1937	0
242	20250121	162200	105834753	1937	1937	1937	1937	2869
243	20250121	162100	105834753	1937	1937	1937	1937	0
244	20250121	162000	105834753	1937	1937	1937	1937	0
245	20250121	161900	105834753	1937	1937	1937	1937	0
246	20250121	161800	105834753	1937	1937	1937	1937	0
247	20250121	161700	105834753	1937	1937	1937	1937	0
248	20250121	161600	105834753	1937	1937	1937	1937	0
249	20250121	161500	105834753	1937	1937	1937	1937	0
250	20250121	161400	105834753	1937	1937	1937	1937	0
251	20250121	161300	105834753	1937	1937	1937	1937	0
252	20250121	161200	105834753	1937	1937	1937	1937	0
253	20250121	161100	105834753	1937	1937	1937	1937	0
254	20250121	161000	105834753	1937	1937	1937	1937	0
255	20250121	160900	105834753	1937	1937	1937	1937	0
256	20250121	160800	105834753	1937	1937	1937	1937	0
257	20250121	160700	105834753	1937	1937	1937	1937	0
258	20250121	160600	105834753	1937	1937	1937	1937	0
259	20250121	160500	105834753	1937	1937	1937	1937	0
260	20250121	160400	105834753	1937	1937	1937	1937	0
261	20250121	160300	105834753	1937	1937	1937	1937	0
262	20250121	160200	105834753	1937	1937	1937	1937	0
263	20250121	160100	105834753	1937	1937	1937	1937	0
264	20250121	160000	105834753	1937	1937	1937	1937	0
265	20250121	155900	105834753	1937	1937	1937	1937	0
266	20250121	155800	105834753	1937	1937	1937	1937	0
267	20250121	155700	105834753	1937	1937	1937	1937	0
268	20250121	155600	105834753	1937	1937	1937	1937	0
269	20250121	155500	105834753	1937	1937	1937	1937	0
270	20250121	155400	105834753	1937	1937	1937	1937	0
271	20250121	155300	105834753	1937	1937	1937	1937	0
272	20250121	155200	105834753	1937	1937	1937	1937	2869
273	20250121	155100	105834753	1937	1937	1937	1937	0
274	20250121	155000	105834753	1937	1937	1937	1937	0
275	20250121	154900	105834753	1937	1937	1937	1937	0
276	20250121	154800	105834753	1937	1937	1937	1937	0
277	20250121	154700	105834753	1937	1937	1937	1937	0
278	20250121	154600	105834753	1937	1937	1937	1937	0
279	20250121	154500	105834753	1937	1937	1937	1937	0
280	20250121	154400	105834753	1937	1937	1937	1937	0
281	20250121	154300	105834753	1937	1937	1937	1937	0
282	20250121	154200	105834753	1937	1937	1937	1937	0
283	20250121	154100	105834753	1937	1937	1937	1937	0
284	20250121	154000	105834753	1937	1937	1937	1937	0
285	20250121	153900	105834753	1937	1937	1937	1937	0
286	20250121	153800	105834753	1937	1937	1937	1937	0
287	20250121	153700	105834753	1937	1937	1937	1937	0
288	20250121	153600	105834753	1937	1937	1937	1937	0
289	20250121	153500	105834753	1937	1937	1937	1937	0
290	20250121	153400	105834753	1937	1937	1937	1937	0
291	20250121	153300	105834753	1937	1937	1937	1937	0
292	20250121	153200	105834753	1937	1937	1937	1937	0
293	20250121	153100	105834753	1937	1937	1937	1937	0
294	20250121	153000	105834753	1937	1937	1937	1937	2869
295	20250121	152900	100277500	1937	1937	1937	1937	0
296	20250121	152800	100277500	1937	1937	1937	1937	0
297	20250121	152700	100277500	1937	1937	1937	1937	0
298	20250121	152600	100277500	1937	1937	1937	1937	0
299	20250121	152500	100277500	1937	1937	1937	1937	0
300	20250121	152400	100277500	1937	1937	1937	1937	0
301	20250121	152300	100277500	1937	1937	1937	1937	0
302	20250121	152200	100277500	1937	1937	1937	1937	0
303	20250121	152100	100277500	1937	1937	1937	1937	0
304	20250121	152000	100277500	1937	1937	1937	1937	0
305	20250121	151900	100277500	1937	1911	1937	1911	1580
306	20250121	151800	97233852	1924	1928	1928	1911	3
307	20250121	151700	97228089	1929	1929	1929	1929	0
308	20250121	151600	97228089	1929	1929	1929	1929	0
309	20250121	151500	97228089	1929	1928	1929	1928	28
310	20250121	151400	97174086	1932	1931	1932	1931	15
311	20250121	151300	97145116	1932	1921	1932	1909	1160
312	20250121	151200	94926957	1935	1935	1935	1935	0
313	20250121	151100	94926957	1935	1917	1935	1917	42
314	20250121	151000	94845905	1935	1935	1935	1935	0
315	20250121	150900	94845905	1935	1935	1935	1935	0
316	20250121	150800	94845905	1935	1935	1935	1935	0
317	20250121	150700	94845905	1935	1931	1935	1931	76
318	20250121	150600	94699004	1931	1931	1931	1931	0
319	20250121	150500	94699004	1931	1916	1931	1916	3
320	20250121	150400	94693227	1933	1932	1933	1932	2
321	20250121	150300	94689362	1916	1916	1916	1916	1
322	20250121	150200	94687446	1935	1935	1935	1935	0
323	20250121	150100	94687446	1935	1933	1935	1933	95
324	20250121	150000	94503724	1934	1934	1934	1934	0
325	20250121	145900	94503724	1934	1934	1934	1934	1
326	20250121	145800	94501790	1915	1915	1915	1915	1
327	20250121	145700	94499875	1936	1936	1936	1936	0
328	20250121	145600	94499875	1936	1936	1936	1936	0
329	20250121	145500	94499875	1936	1936	1936	1936	0
330	20250121	145400	94499875	1936	1936	1936	1936	0
331	20250121	145300	94499875	1936	1936	1936	1936	0
332	20250121	145200	94499875	1936	1936	1936	1936	0
333	20250121	145100	94499875	1936	1936	1936	1936	1
334	20250121	145000	94497939	1935	1936	1936	1935	23
335	20250121	144900	94453412	1911	1920	1920	1911	1000
336	20250121	144800	92540703	1941	1941	1941	1941	0
337	20250121	144700	92540703	1941	1941	1941	1941	0
338	20250121	144600	92540703	1941	1941	1941	1941	0
339	20250121	144500	92540703	1941	1941	1941	1941	204
340	20250121	144400	92144739	1941	1940	1941	1940	1401
341	20250121	144300	89425442	1941	1941	1941	1941	0
342	20250121	144200	89425442	1941	1941	1941	1940	72
343	20250121	144100	89285711	1941	1941	1941	1941	0
344	20250121	144000	89285711	1941	1939	1941	1939	49
345	20250121	143900	89190660	1941	1940	1941	1940	35
346	20250121	143800	89122745	1941	1939	1941	1939	29
347	20250121	143700	89066466	1941	1939	1941	1939	35
348	20250121	143600	88998577	1941	1941	1941	1941	54
349	20250121	143500	88893763	1941	1941	1941	1941	0
350	20250121	143400	88893763	1941	1941	1941	1941	0
351	20250121	143300	88893763	1941	1941	1941	1941	0
352	20250121	143200	88893763	1941	1941	1941	1941	0
353	20250121	143100	88893763	1941	1941	1941	1941	0
354	20250121	143000	88893763	1941	1941	1941	1941	0
355	20250121	142900	88893763	1941	1941	1941	1941	0
356	20250121	142800	88893763	1941	1941	1941	1941	0
357	20250121	142700	88893763	1941	1941	1941	1941	0
358	20250121	142600	88893763	1941	1941	1941	1941	0
359	20250121	142500	88893763	1941	1941	1941	1941	0
360	20250121	142400	88893763	1941	1941	1941	1941	0
361	20250121	142300	88893763	1941	1941	1941	1941	24
362	20250121	142200	88847179	1941	1941	1941	1941	0
363	20250121	142100	88847179	1941	1941	1941	1941	0
364	20250121	142000	88847179	1941	1941	1941	1941	0
365	20250121	141900	88847179	1941	1941	1941	1941	1
366	20250121	141800	88845238	1942	1942	1942	1942	0
367	20250121	141700	88845238	1942	1942	1942	1942	0
368	20250121	141600	88845238	1942	1942	1942	1942	0
369	20250121	141500	88845238	1942	1942	1942	1942	0
370	20250121	141400	88845238	1942	1942	1942	1942	0
371	20250121	141300	88845238	1942	1942	1942	1942	0
372	20250121	141200	88845238	1942	1942	1942	1942	0
373	20250121	141100	88845238	1942	1942	1942	1942	0
374	20250121	141000	88845238	1942	1942	1942	1942	0
375	20250121	140900	88845238	1942	1942	1942	1942	0
376	20250121	140800	88845238	1942	1942	1942	1942	0
377	20250121	140700	88845238	1942	1942	1942	1942	0
378	20250121	140600	88845238	1942	1942	1942	1942	0
379	20250121	140500	88845238	1942	1942	1942	1942	2
380	20250121	140400	88841354	1942	1942	1942	1942	1
381	20250121	140300	88839412	1942	1942	1942	1942	0
382	20250121	140200	88839412	1942	1942	1942	1942	1
383	20250121	140100	88837470	1942	1943	1943	1942	4
384	20250121	140000	88829699	1942	1923	1942	1923	500
385	20250121	135900	87864549	1923	1923	1923	1923	0
386	20250121	135800	87864549	1923	1923	1923	1923	1
387	20250121	135700	87862626	1923	1923	1923	1923	0
388	20250121	135600	87862626	1923	1923	1923	1923	0
389	20250121	135500	87862626	1923	1923	1923	1923	0
390	20250121	135400	87862626	1923	1923	1923	1923	0
391	20250121	135300	87862626	1923	1923	1923	1923	0
392	20250121	135200	87862626	1923	1923	1923	1923	0
393	20250121	135100	87862626	1923	1923	1923	1923	20
394	20250121	135000	87824166	1923	1923	1923	1923	1
395	20250121	134900	87822243	1923	1923	1923	1923	0
396	20250121	134800	87822243	1923	1921	1923	1921	11
397	20250121	134700	87801110	1920	1920	1920	1920	20
398	20250121	134600	87762710	1920	1920	1920	1920	30
399	20250121	134500	87705110	1923	1923	1923	1923	0
400	20250121	134400	87705110	1923	1923	1923	1923	0
401	20250121	134300	87705110	1923	1923	1923	1923	0
402	20250121	134200	87705110	1923	1923	1923	1923	0
403	20250121	134100	87705110	1923	1923	1923	1923	3
404	20250121	134000	87699341	1931	1931	1931	1931	0
405	20250121	133900	87699341	1931	1931	1931	1931	0
406	20250121	133800	87699341	1931	1931	1931	1931	0
407	20250121	133700	87699341	1931	1931	1931	1931	0
408	20250121	133600	87699341	1931	1920	1931	1910	161
409	20250121	133500	87391024	1921	1926	1926	1921	100
410	20250121	133400	87198734	1937	1937	1937	1937	0
411	20250121	133300	87198734	1937	1937	1937	1937	2
412	20250121	133200	87194860	1937	1937	1937	1937	1
413	20250121	133100	87192923	1945	1945	1945	1945	0
414	20250121	133000	87192923	1945	1945	1945	1945	0
415	20250121	132900	87192923	1945	1945	1945	1945	0
416	20250121	132800	87192923	1945	1945	1945	1945	0
417	20250121	132700	87192923	1945	1945	1945	1945	0
418	20250121	132600	87192923	1945	1945	1945	1945	0
419	20250121	132500	87192923	1945	1945	1945	1945	0
420	20250121	132400	87192923	1945	1945	1945	1945	0
421	20250121	132300	87192923	1945	1945	1945	1945	0
422	20250121	132200	87192923	1945	1945	1945	1945	0
423	20250121	132100	87192923	1945	1945	1945	1945	0
424	20250121	132000	87192923	1945	1945	1945	1945	0
425	20250121	131900	87192923	1945	1945	1945	1945	0
426	20250121	131800	87192923	1945	1945	1945	1945	0
427	20250121	131700	87192923	1945	1945	1945	1945	0
428	20250121	131600	87192923	1945	1945	1945	1945	0
429	20250121	131500	87192923	1945	1945	1945	1945	0
430	20250121	131400	87192923	1945	1945	1945	1945	0
431	20250121	131300	87192923	1945	1945	1945	1945	0
432	20250121	131200	87192923	1945	1945	1945	1945	0
433	20250121	131100	87192923	1945	1945	1945	1945	0
434	20250121	131000	87192923	1945	1945	1945	1945	0
435	20250121	130900	87192923	1945	1945	1945	1945	0
436	20250121	130800	87192923	1945	1945	1945	1945	0
437	20250121	130700	87192923	1945	1945	1945	1945	0
438	20250121	130600	87192923	1945	1945	1945	1945	1
439	20250121	130500	87190978	1928	1931	1931	1928	100
440	20250121	130400	86998067	1951	1951	1951	1951	0
441	20250121	130300	86998067	1951	1951	1951	1951	0
442	20250121	130200	86998067	1951	1951	1951	1951	0
443	20250121	130100	86998067	1951	1932	1951	1931	401
444	20250121	130000	86223679	1961	1961	1961	1961	0
445	20250121	125900	86223679	1961	1961	1961	1961	0
446	20250121	125800	86223679	1961	1961	1961	1961	1
447	20250121	125700	86221718	1926	1926	1926	1926	0
448	20250121	125600	86221718	1926	1926	1926	1926	0
449	20250121	125500	86221718	1926	1926	1926	1926	0
450	20250121	125400	86221718	1926	1910	1998	1910	4945
451	20250121	125300	76740233	1904	1904	1904	1904	314
452	20250121	125200	76142377	1910	1910	1910	1910	0
453	20250121	125100	76142377	1910	1910	1910	1910	0
454	20250121	125000	76142377	1910	1910	1910	1910	0
455	20250121	124900	76142377	1910	1910	1910	1910	0
456	20250121	124800	76142377	1910	1910	1910	1910	0
457	20250121	124700	76142377	1910	1910	1910	1910	0
458	20250121	124600	76142377	1910	1910	1910	1910	2
459	20250121	124500	76138557	1910	1901	1910	1901	3460
460	20250121	124400	69547438	1901	1901	1901	1901	596
461	20250121	124300	68414442	1901	1901	1901	1901	763
462	20250121	124200	66963979	1901	1901	1901	1901	1504
463	20250121	124100	64104875	1900	1900	1900	1900	210
464	20250121	124000	63705875	1901	1901	1901	1901	0
465	20250121	123900	63705875	1901	1901	1901	1901	0
466	20250121	123800	63705875	1901	1901	1901	1901	0
467	20250121	123700	63705875	1901	1901	1901	1901	0
468	20250121	123600	63705875	1901	1901	1901	1901	0
469	20250121	123500	63705875	1901	1901	1901	1901	0
470	20250121	123400	63705875	1901	1901	1901	1901	1023
471	20250121	123300	61761152	1902	1903	1903	1902	173
472	20250121	123200	61432054	1904	1904	1904	1904	1
473	20250121	123100	61430150	1905	1905	1905	1905	0
474	20250121	123000	61430150	1905	1905	1905	1905	0
475	20250121	122900	61430150	1905	1905	1905	1905	13
476	20250121	122800	61405385	1910	1910	1910	1910	0
477	20250121	122700	61405385	1910	1910	1910	1910	0
478	20250121	122600	61405385	1910	1910	1910	1910	0
479	20250121	122500	61405385	1910	1910	1910	1910	0
480	20250121	122400	61405385	1910	1910	1910	1910	0
481	20250121	122300	61405385	1910	1910	1910	1906	6
482	20250121	122200	61393935	1910	1910	1910	1910	0
483	20250121	122100	61393935	1910	1910	1910	1910	0
484	20250121	122000	61393935	1910	1910	1910	1910	0
485	20250121	121900	61393935	1910	1910	1910	1910	0
486	20250121	121800	61393935	1910	1910	1910	1910	1
487	20250121	121700	61392025	1909	1910	1910	1909	412
488	20250121	121600	60605106	1911	1911	1911	1911	0
489	20250121	121500	60605106	1911	1911	1911	1911	0
490	20250121	121400	60605106	1911	1911	1911	1911	0
491	20250121	121300	60605106	1911	1911	1911	1911	0
492	20250121	121200	60605106	1911	1911	1911	1911	0
493	20250121	121100	60605106	1911	1911	1911	1911	0
494	20250121	121000	60605106	1911	1911	1911	1911	0
495	20250121	120900	60605106	1911	1911	1911	1911	0
496	20250121	120800	60605106	1911	1911	1911	1911	1
497	20250121	120700	60603195	1911	1911	1911	1911	0
498	20250121	120600	60603195	1911	1911	1911	1911	6
499	20250121	120500	60591729	1911	1911	1911	1911	0
500	20250121	120400	60591729	1911	1911	1911	1911	49
501	20250121	120300	60498090	1911	1911	1911	1911	0
502	20250121	120200	60498090	1911	1911	1911	1911	2
503	20250121	120100	60494268	1911	1911	1911	1911	0
504	20250121	120000	60494268	1911	1911	1911	1911	0
505	20250121	115900	60494268	1911	1911	1911	1911	0
506	20250121	115800	60494268	1911	1911	1911	1911	0
507	20250121	115700	60494268	1911	1911	1911	1911	0
508	20250121	115600	60494268	1911	1911	1911	1911	26
509	20250121	115500	60444582	1912	1912	1912	1912	0
510	20250121	115400	60444582	1912	1912	1912	1912	0
511	20250121	115300	60444582	1912	1912	1912	1912	0
512	20250121	115200	60444582	1912	1912	1912	1912	552
513	20250121	115100	59389158	1912	1912	1912	1912	0
514	20250121	115000	59389158	1912	1912	1912	1912	1
515	20250121	114900	59387246	1910	1910	1910	1910	0
516	20250121	114800	59387246	1910	1910	1910	1910	0
517	20250121	114700	59387246	1910	1910	1910	1910	0
518	20250121	114600	59387246	1910	1910	1910	1910	0
519	20250121	114500	59387246	1910	1910	1910	1910	0
520	20250121	114400	59387246	1910	1910	1910	1910	0
521	20250121	114300	59387246	1910	1910	1910	1910	0
522	20250121	114200	59387246	1910	1910	1910	1910	0
523	20250121	114100	59387246	1910	1910	1910	1910	0
524	20250121	114000	59387246	1910	1910	1910	1910	0
525	20250121	113900	59387246	1910	1910	1910	1910	799
526	20250121	113800	57861156	1910	1910	1910	1910	0
527	20250121	113700	57861156	1910	1910	1910	1910	0
528	20250121	113600	57861156	1910	1910	1910	1910	0
529	20250121	113500	57861156	1910	1910	1910	1910	10
530	20250121	113400	57842056	1903	1904	1904	1903	654
531	20250121	113300	56597441	1904	1904	1904	1904	0
532	20250121	113200	56597441	1904	1904	1904	1904	2031
533	20250121	113100	52730417	1902	1902	1902	1902	0
534	20250121	113000	52730417	1902	1902	1902	1902	0
535	20250121	112900	52730417	1902	1902	1902	1902	0
536	20250121	112800	52730417	1902	1902	1902	1902	0
537	20250121	112700	52730417	1902	1902	1902	1902	0
538	20250121	112600	52730417	1902	1902	1902	1902	0
539	20250121	112500	52730417	1902	1902	1902	1902	10
540	20250121	112400	52711397	1901	1901	1901	1901	0
541	20250121	112300	52711397	1901	1901	1901	1901	0
542	20250121	112200	52711397	1901	1901	1901	1901	25
543	20250121	112100	52663872	1912	1911	1912	1911	15
544	20250121	112000	52635196	1902	1902	1902	1902	0
545	20250121	111900	52635196	1902	1902	1902	1902	1
546	20250121	111800	52633294	1900	1900	1900	1900	0
547	20250121	111700	52633294	1900	1900	1900	1900	0
548	20250121	111600	52633294	1900	1900	1900	1900	634
549	20250121	111500	51428694	1913	1913	1913	1913	1
550	20250121	111400	51426781	1900	1900	1900	1900	357
551	20250121	111300	50748481	1900	1901	1901	1900	1469
552	20250121	111200	47956573	1902	1903	1903	1902	226
553	20250121	111100	47526695	1914	1914	1914	1914	0
554	20250121	111000	47526695	1914	1914	1914	1914	0
555	20250121	110900	47526695	1914	1914	1914	1914	0
556	20250121	110800	47526695	1914	1914	1914	1914	1
557	20250121	110700	47524781	1902	1902	1902	1902	0
558	20250121	110600	47524781	1902	1902	1902	1902	0
559	20250121	110500	47524781	1902	1902	1902	1902	427
560	20250121	110400	46712627	1902	1902	1902	1902	3
561	20250121	110300	46706921	1902	1902	1902	1902	0
562	20250121	110200	46706921	1902	1902	1902	1902	0
563	20250121	110100	46706921	1902	1903	1903	1902	429
564	20250121	110000	45890777	1904	1904	1904	1904	104
565	20250121	105900	45692761	1928	1910	1928	1903	151
566	20250121	105800	45405060	1911	1912	1912	1911	107
567	20250121	105700	45200579	1928	1928	1928	1928	0
568	20250121	105600	45200579	1928	1928	1928	1928	0
569	20250121	105500	45200579	1928	1928	1928	1928	0
570	20250121	105400	45200579	1928	1926	1928	1926	1141
571	20250121	105300	43001071	1928	1928	1928	1928	0
572	20250121	105200	43001071	1928	1928	1928	1928	0
573	20250121	105100	43001071	1928	1928	1928	1928	0
574	20250121	105000	43001071	1928	1928	1928	1928	0
575	20250121	104900	43001071	1928	1928	1928	1928	0
576	20250121	104800	43001071	1928	1928	1928	1928	0
577	20250121	104700	43001071	1928	1928	1928	1928	0
578	20250121	104600	43001071	1928	1928	1928	1928	0
579	20250121	104500	43001071	1928	1928	1928	1928	0
580	20250121	104400	43001071	1928	1928	1928	1928	0
581	20250121	104300	43001071	1928	1928	1928	1928	0
582	20250121	104200	43001071	1928	1928	1928	1928	0
583	20250121	104100	43001071	1928	1928	1928	1928	1
584	20250121	104000	42999143	1911	1925	1925	1911	410
585	20250121	103900	42213109	1941	1941	1941	1941	0
586	20250121	103800	42213109	1941	1941	1941	1941	0
587	20250121	103700	42213109	1941	1941	1941	1941	0
588	20250121	103600	42213109	1941	1941	1941	1941	0
589	20250121	103500	42213109	1941	1939	1941	1939	1030
590	20250121	103400	40214097	1942	1942	1942	1942	10
591	20250121	103300	40194677	1944	1944	1944	1944	0
592	20250121	103200	40194677	1944	1944	1944	1944	10
593	20250121	103100	40175237	1946	1946	1946	1946	4
594	20250121	103000	40167453	1915	1913	1915	1911	988
595	20250121	102900	38278737	1912	1914	1915	1912	437
596	20250121	102800	37442153	1914	1914	1914	1914	24
597	20250121	102700	37396217	1915	1915	1915	1915	0
598	20250121	102600	37396217	1915	1915	1915	1915	1
599	20250121	102500	37394302	1902	1919	1919	1902	2
600	20250121	102400	37390481	1901	1902	1902	1901	1006
601	20250121	102300	35478026	1901	1911	1911	1901	2802
602	20250121	102200	30146041	1919	1920	1920	1919	1566
603	20250121	102100	27139328	1935	1935	1935	1935	0
604	20250121	102000	27139328	1935	1935	1935	1935	0
605	20250121	101900	27139328	1935	1920	1935	1920	15
606	20250121	101800	27110513	1935	1928	1935	1920	869
607	20250121	101700	25440482	1935	1935	1935	1928	1404
608	20250121	101600	22724673	1935	1935	1935	1935	0
609	20250121	101500	22724673	1935	1949	1949	1935	3600
610	20250121	101400	15736433	1950	1951	1951	1950	685
611	20250121	101300	14400108	1951	1951	1951	1951	100
612	20250121	101200	14205008	1962	1962	1962	1962	0
613	20250121	101100	14205008	1962	1962	1962	1962	0
614	20250121	101000	14205008	1962	1962	1962	1962	1
615	20250121	100900	14203046	1951	1951	1951	1951	45
616	20250121	100800	14115251	1962	1962	1962	1962	0
617	20250121	100700	14115251	1962	1962	1962	1962	0
618	20250121	100600	14115251	1962	1962	1962	1962	0
619	20250121	100500	14115251	1962	1962	1962	1962	0
620	20250121	100400	14115251	1962	1962	1962	1962	7
621	20250121	100300	14101517	1964	1964	1964	1964	1
622	20250121	100200	14099553	1951	1951	1951	1951	1
623	20250121	100100	14097602	1972	1972	1972	1972	0
624	20250121	100000	14097602	1972	1972	1972	1972	0
625	20250121	095900	14097602	1972	1972	1972	1972	0
626	20250121	095800	14097602	1972	1972	1972	1972	0
627	20250121	095700	14097602	1972	1972	1972	1972	0
628	20250121	095600	14097602	1972	1972	1972	1972	0
629	20250121	095500	14097602	1972	1972	1972	1972	0
630	20250121	095400	14097602	1972	1972	1972	1972	0
631	20250121	095300	14097602	1972	1955	1972	1955	53
632	20250121	095200	13993970	1973	1973	1973	1973	1
633	20250121	095100	13991997	1956	1956	1956	1956	22
634	20250121	095000	13948965	1974	1974	1974	1974	0
635	20250121	094900	13948965	1974	1974	1974	1974	0
636	20250121	094800	13948965	1974	1974	1974	1974	0
637	20250121	094700	13948965	1974	1974	1974	1974	0
638	20250121	094600	13948965	1974	1974	1974	1974	50
639	20250121	094500	13850265	1974	1974	1974	1974	0
640	20250121	094400	13850265	1974	1974	1974	1974	1
641	20250121	094300	13848291	1975	1975	1975	1975	0
642	20250121	094200	13848291	1975	1975	1975	1975	0
643	20250121	094100	13848291	1975	1975	1975	1975	0
644	20250121	094000	13848291	1975	1975	1975	1975	0
645	20250121	093900	13848291	1975	1975	1975	1975	1
646	20250121	093800	13846316	1956	1961	1961	1956	650
647	20250121	093700	12572477	1978	1978	1978	1978	0
648	20250121	093600	12572477	1978	1976	1978	1976	80
649	20250121	093500	12414322	1989	1989	1989	1989	0
650	20250121	093400	12414322	1989	1989	1989	1989	0
651	20250121	093300	12414322	1989	1989	1989	1989	0
652	20250121	093200	12414322	1989	1989	1989	1989	0
653	20250121	093100	12414322	1989	1989	1989	1989	0
654	20250121	093000	12414322	1989	1989	1989	1989	0
655	20250121	092900	12414322	1989	1989	1989	1989	0
656	20250121	092800	12414322	1989	1989	1989	1989	0
657	20250121	092700	12414322	1989	1989	1989	1989	0
658	20250121	092600	12414322	1989	1989	1989	1989	0
659	20250121	092500	12414322	1989	1989	1989	1989	1
660	20250121	092400	12412333	1964	1964	1964	1964	0
661	20250121	092300	12412333	1964	1964	1964	1964	1
662	20250121	092200	12410369	1991	1991	1991	1991	50
663	20250121	092100	12310819	2000	2000	2000	2000	0
664	20250121	092000	12310819	2000	2000	2000	2000	0
665	20250121	091900	12310819	2000	2000	2000	2000	0
666	20250121	091800	12310819	2000	2000	2000	2000	0
667	20250121	091700	12310819	2000	2000	2000	2000	0
668	20250121	091600	12310819	2000	2000	2000	2000	0
669	20250121	091500	12310819	2000	2000	2000	2000	1
670	20250121	091400	12308819	2000	1977	2000	1977	3035
671	20250121	091300	6253675	1960	1965	1965	1960	60
672	20250121	091200	6136060	1978	1978	1978	1978	0
673	20250121	091100	6136060	1978	1978	1978	1978	0
674	20250121	091000	6136060	1978	1978	1978	1978	10
675	20250121	090900	6116280	1979	1979	1979	1979	0
676	20250121	090800	6116280	1979	1979	1979	1979	0
677	20250121	090700	6116280	1979	1979	1979	1979	0
678	20250121	090600	6116280	1979	1979	1979	1979	0
679	20250121	090500	6116280	1979	1979	1979	1979	0
680	20250121	090400	6116280	1979	1978	1979	1978	5
681	20250121	090300	6106386	1956	1956	1956	1956	1
682	20250121	090200	6104430	1990	1990	1990	1990	0
683	20250121	090100	6104430	1990	1990	1990	1990	0
684	20250121	090000	6104430	1990	1961	1990	1961	3112