KissMeData/131400/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202300	290177354	1932	1932	1932	1932	3644
3	20250110	202200	290177354	1932	1932	1932	1932	0
4	20250110	202100	290177354	1932	1932	1932	1932	0
5	20250110	202000	290177354	1932	1932	1932	1932	0
6	20250110	201900	290177354	1932	1932	1932	1932	0
7	20250110	201800	290177354	1932	1932	1932	1932	0
8	20250110	201700	290177354	1932	1932	1932	1932	0
9	20250110	201600	290177354	1932	1932	1932	1932	0
10	20250110	201500	290177354	1932	1932	1932	1932	0
11	20250110	201400	290177354	1932	1932	1932	1932	0
12	20250110	201300	290177354	1932	1932	1932	1932	0
13	20250110	201200	290177354	1932	1932	1932	1932	0
14	20250110	201100	290177354	1932	1932	1932	1932	0
15	20250110	201000	290177354	1932	1932	1932	1932	0
16	20250110	200900	290177354	1932	1932	1932	1932	0
17	20250110	200800	290177354	1932	1932	1932	1932	0
18	20250110	200700	290177354	1932	1932	1932	1932	0
19	20250110	200600	290177354	1932	1932	1932	1932	0
20	20250110	200500	290177354	1932	1932	1932	1932	0
21	20250110	200400	290177354	1932	1932	1932	1932	0
22	20250110	200300	290177354	1932	1932	1932	1932	0
23	20250110	200200	290177354	1932	1932	1932	1932	0
24	20250110	200100	290177354	1932	1932	1932	1932	0
25	20250110	200000	290177354	1932	1932	1932	1932	0
26	20250110	195900	290177354	1932	1932	1932	1932	0
27	20250110	195800	290177354	1932	1932	1932	1932	0
28	20250110	195700	290177354	1932	1932	1932	1932	0
29	20250110	195600	290177354	1932	1932	1932	1932	0
30	20250110	195500	290177354	1932	1932	1932	1932	0
31	20250110	195400	290177354	1932	1932	1932	1932	0
32	20250110	195300	290177354	1932	1932	1932	1932	3644
33	20250110	195200	290177354	1932	1932	1932	1932	0
34	20250110	195100	290177354	1932	1932	1932	1932	0
35	20250110	195000	290177354	1932	1932	1932	1932	0
36	20250110	194900	290177354	1932	1932	1932	1932	0
37	20250110	194800	290177354	1932	1932	1932	1932	0
38	20250110	194700	290177354	1932	1932	1932	1932	0
39	20250110	194600	290177354	1932	1932	1932	1932	0
40	20250110	194500	290177354	1932	1932	1932	1932	0
41	20250110	194400	290177354	1932	1932	1932	1932	0
42	20250110	194300	290177354	1932	1932	1932	1932	0
43	20250110	194200	290177354	1932	1932	1932	1932	0
44	20250110	194100	290177354	1932	1932	1932	1932	0
45	20250110	194000	290177354	1932	1932	1932	1932	0
46	20250110	193900	290177354	1932	1932	1932	1932	0
47	20250110	193800	290177354	1932	1932	1932	1932	0
48	20250110	193700	290177354	1932	1932	1932	1932	0
49	20250110	193600	290177354	1932	1932	1932	1932	0
50	20250110	193500	290177354	1932	1932	1932	1932	0
51	20250110	193400	290177354	1932	1932	1932	1932	0
52	20250110	193300	290177354	1932	1932	1932	1932	0
53	20250110	193200	290177354	1932	1932	1932	1932	0
54	20250110	193100	290177354	1932	1932	1932	1932	0
55	20250110	193000	290177354	1932	1932	1932	1932	0
56	20250110	192900	290177354	1932	1932	1932	1932	0
57	20250110	192800	290177354	1932	1932	1932	1932	0
58	20250110	192700	290177354	1932	1932	1932	1932	0
59	20250110	192600	290177354	1932	1932	1932	1932	0
60	20250110	192500	290177354	1932	1932	1932	1932	0
61	20250110	192400	290177354	1932	1932	1932	1932	0
62	20250110	192300	290177354	1932	1932	1932	1932	3644
63	20250110	192200	290177354	1932	1932	1932	1932	0
64	20250110	192100	290177354	1932	1932	1932	1932	0
65	20250110	192000	290177354	1932	1932	1932	1932	0
66	20250110	191900	290177354	1932	1932	1932	1932	0
67	20250110	191800	290177354	1932	1932	1932	1932	0
68	20250110	191700	290177354	1932	1932	1932	1932	0
69	20250110	191600	290177354	1932	1932	1932	1932	0
70	20250110	191500	290177354	1932	1932	1932	1932	0
71	20250110	191400	290177354	1932	1932	1932	1932	0
72	20250110	191300	290177354	1932	1932	1932	1932	0
73	20250110	191200	290177354	1932	1932	1932	1932	0
74	20250110	191100	290177354	1932	1932	1932	1932	0
75	20250110	191000	290177354	1932	1932	1932	1932	0
76	20250110	190900	290177354	1932	1932	1932	1932	0
77	20250110	190800	290177354	1932	1932	1932	1932	0
78	20250110	190700	290177354	1932	1932	1932	1932	0
79	20250110	190600	290177354	1932	1932	1932	1932	0
80	20250110	190500	290177354	1932	1932	1932	1932	0
81	20250110	190400	290177354	1932	1932	1932	1932	0
82	20250110	190300	290177354	1932	1932	1932	1932	0
83	20250110	190200	290177354	1932	1932	1932	1932	0
84	20250110	190100	290177354	1932	1932	1932	1932	0
85	20250110	190000	290177354	1932	1932	1932	1932	0
86	20250110	185900	290177354	1932	1932	1932	1932	0
87	20250110	185800	290177354	1932	1932	1932	1932	0
88	20250110	185700	290177354	1932	1932	1932	1932	0
89	20250110	185600	290177354	1932	1932	1932	1932	0
90	20250110	185500	290177354	1932	1932	1932	1932	0
91	20250110	185400	290177354	1932	1932	1932	1932	0
92	20250110	185300	290177354	1932	1932	1932	1932	3644
93	20250110	185200	290177354	1932	1932	1932	1932	0
94	20250110	185100	290177354	1932	1932	1932	1932	0
95	20250110	185000	290177354	1932	1932	1932	1932	0
96	20250110	184900	290177354	1932	1932	1932	1932	0
97	20250110	184800	290177354	1932	1932	1932	1932	0
98	20250110	184700	290177354	1932	1932	1932	1932	0
99	20250110	184600	290177354	1932	1932	1932	1932	0
100	20250110	184500	290177354	1932	1932	1932	1932	0
101	20250110	184400	290177354	1932	1932	1932	1932	0
102	20250110	184300	290177354	1932	1932	1932	1932	0
103	20250110	184200	290177354	1932	1932	1932	1932	0
104	20250110	184100	290177354	1932	1932	1932	1932	0
105	20250110	184000	290177354	1932	1932	1932	1932	0
106	20250110	183900	290177354	1932	1932	1932	1932	0
107	20250110	183800	290177354	1932	1932	1932	1932	0
108	20250110	183700	290177354	1932	1932	1932	1932	0
109	20250110	183600	290177354	1932	1932	1932	1932	0
110	20250110	183500	290177354	1932	1932	1932	1932	0
111	20250110	183400	290177354	1932	1932	1932	1932	0
112	20250110	183300	290177354	1932	1932	1932	1932	0
113	20250110	183200	290177354	1932	1932	1932	1932	0
114	20250110	183100	290177354	1932	1932	1932	1932	0
115	20250110	183000	290177354	1932	1932	1932	1932	0
116	20250110	182900	290177354	1932	1932	1932	1932	0
117	20250110	182800	290177354	1932	1932	1932	1932	0
118	20250110	182700	290177354	1932	1932	1932	1932	0
119	20250110	182600	290177354	1932	1932	1932	1932	0
120	20250110	182500	290177354	1932	1932	1932	1932	0
121	20250110	182400	290177354	1932	1932	1932	1932	0
122	20250110	182300	290177354	1932	1932	1932	1932	3644
123	20250110	182200	290177354	1932	1932	1932	1932	0
124	20250110	182100	290177354	1932	1932	1932	1932	0
125	20250110	182000	290177354	1932	1932	1932	1932	0
126	20250110	181900	290177354	1932	1932	1932	1932	0
127	20250110	181800	290177354	1932	1932	1932	1932	0
128	20250110	181700	290177354	1932	1932	1932	1932	0
129	20250110	181600	290177354	1932	1932	1932	1932	0
130	20250110	181500	290177354	1932	1932	1932	1932	0
131	20250110	181400	290177354	1932	1932	1932	1932	0
132	20250110	181300	290177354	1932	1932	1932	1932	0
133	20250110	181200	290177354	1932	1932	1932	1932	0
134	20250110	181100	290177354	1932	1932	1932	1932	0
135	20250110	181000	290177354	1932	1932	1932	1932	0
136	20250110	180900	290177354	1932	1932	1932	1932	0
137	20250110	180800	290177354	1932	1932	1932	1932	0
138	20250110	180700	290177354	1932	1932	1932	1932	0
139	20250110	180600	290177354	1932	1932	1932	1932	0
140	20250110	180500	290177354	1932	1932	1932	1932	0
141	20250110	180400	290177354	1932	1932	1932	1932	0
142	20250110	180300	290177354	1932	1932	1932	1932	0
143	20250110	180200	290177354	1932	1932	1932	1932	0
144	20250110	180100	290177354	1932	1932	1932	1932	0
145	20250110	180000	290177354	1932	1932	1932	1932	0
146	20250110	175900	290177354	1932	1932	1932	1932	0
147	20250110	175800	290177354	1932	1932	1932	1932	0
148	20250110	175700	290177354	1932	1932	1932	1932	0
149	20250110	175600	290177354	1932	1932	1932	1932	0
150	20250110	175500	290177354	1932	1932	1932	1932	0
151	20250110	175400	290177354	1932	1932	1932	1932	0
152	20250110	175300	290177354	1932	1932	1932	1932	3644
153	20250110	175200	290177354	1932	1932	1932	1932	0
154	20250110	175100	290177354	1932	1932	1932	1932	0
155	20250110	175000	290177354	1932	1932	1932	1932	0
156	20250110	174900	290177354	1932	1932	1932	1932	0
157	20250110	174800	290177354	1932	1932	1932	1932	0
158	20250110	174700	290177354	1932	1932	1932	1932	0
159	20250110	174600	290177354	1932	1932	1932	1932	0
160	20250110	174500	290177354	1932	1932	1932	1932	0
161	20250110	174400	290177354	1932	1932	1932	1932	0
162	20250110	174300	290177354	1932	1932	1932	1932	0
163	20250110	174200	290177354	1932	1932	1932	1932	0
164	20250110	174100	290177354	1932	1932	1932	1932	0
165	20250110	174000	290177354	1932	1932	1932	1932	0
166	20250110	173900	290177354	1932	1932	1932	1932	0
167	20250110	173800	290177354	1932	1932	1932	1932	0
168	20250110	173700	290177354	1932	1932	1932	1932	0
169	20250110	173600	290177354	1932	1932	1932	1932	0
170	20250110	173500	290177354	1932	1932	1932	1932	0
171	20250110	173400	290177354	1932	1932	1932	1932	0
172	20250110	173300	290177354	1932	1932	1932	1932	0
173	20250110	173200	290177354	1932	1932	1932	1932	0
174	20250110	173100	290177354	1932	1932	1932	1932	0
175	20250110	173000	290177354	1932	1932	1932	1932	0
176	20250110	172900	290177354	1932	1932	1932	1932	0
177	20250110	172800	290177354	1932	1932	1932	1932	0
178	20250110	172700	290177354	1932	1932	1932	1932	0
179	20250110	172600	290177354	1932	1932	1932	1932	0
180	20250110	172500	290177354	1932	1932	1932	1932	0
181	20250110	172400	290177354	1932	1932	1932	1932	0
182	20250110	172300	290177354	1932	1932	1932	1932	3644
183	20250110	172200	290177354	1932	1932	1932	1932	0
184	20250110	172100	290177354	1932	1932	1932	1932	0
185	20250110	172000	290177354	1932	1932	1932	1932	0
186	20250110	171900	290177354	1932	1932	1932	1932	0
187	20250110	171800	290177354	1932	1932	1932	1932	0
188	20250110	171700	290177354	1932	1932	1932	1932	0
189	20250110	171600	290177354	1932	1932	1932	1932	0
190	20250110	171500	290177354	1932	1932	1932	1932	0
191	20250110	171400	290177354	1932	1932	1932	1932	0
192	20250110	171300	290177354	1932	1932	1932	1932	0
193	20250110	171200	290177354	1932	1932	1932	1932	0
194	20250110	171100	290177354	1932	1932	1932	1932	0
195	20250110	171000	290177354	1932	1932	1932	1932	0
196	20250110	170900	290177354	1932	1932	1932	1932	0
197	20250110	170800	290177354	1932	1932	1932	1932	0
198	20250110	170700	290177354	1932	1932	1932	1932	0
199	20250110	170600	290177354	1932	1932	1932	1932	0
200	20250110	170500	290177354	1932	1932	1932	1932	0
201	20250110	170400	290177354	1932	1932	1932	1932	0
202	20250110	170300	290177354	1932	1932	1932	1932	0
203	20250110	170200	290177354	1932	1932	1932	1932	0
204	20250110	170100	290177354	1932	1932	1932	1932	0
205	20250110	170000	290177354	1932	1932	1932	1932	0
206	20250110	165900	290177354	1932	1932	1932	1932	0
207	20250110	165800	290177354	1932	1932	1932	1932	0
208	20250110	165700	290177354	1932	1932	1932	1932	0
209	20250110	165600	290177354	1932	1932	1932	1932	0
210	20250110	165500	290177354	1932	1932	1932	1932	0
211	20250110	165400	290177354	1932	1932	1932	1932	0
212	20250110	165300	290177354	1932	1932	1932	1932	3644
213	20250110	165200	290177354	1932	1932	1932	1932	0
214	20250110	165100	290177354	1932	1932	1932	1932	0
215	20250110	165000	290177354	1932	1932	1932	1932	0
216	20250110	164900	290177354	1932	1932	1932	1932	0
217	20250110	164800	290177354	1932	1932	1932	1932	0
218	20250110	164700	290177354	1932	1932	1932	1932	0
219	20250110	164600	290177354	1932	1932	1932	1932	0
220	20250110	164500	290177354	1932	1932	1932	1932	0
221	20250110	164400	290177354	1932	1932	1932	1932	0
222	20250110	164300	290177354	1932	1932	1932	1932	0
223	20250110	164200	290177354	1932	1932	1932	1932	0
224	20250110	164100	290177354	1932	1932	1932	1932	0
225	20250110	164000	290177354	1932	1932	1932	1932	0
226	20250110	163900	290177354	1932	1932	1932	1932	0
227	20250110	163800	290177354	1932	1932	1932	1932	0
228	20250110	163700	290177354	1932	1932	1932	1932	0
229	20250110	163600	290177354	1932	1932	1932	1932	0
230	20250110	163500	290177354	1932	1932	1932	1932	0
231	20250110	163400	290177354	1932	1932	1932	1932	0
232	20250110	163300	290177354	1932	1932	1932	1932	0
233	20250110	163200	290177354	1932	1932	1932	1932	0
234	20250110	163100	290177354	1932	1932	1932	1932	0
235	20250110	163000	290177354	1932	1932	1932	1932	0
236	20250110	162900	290177354	1932	1932	1932	1932	0
237	20250110	162800	290177354	1932	1932	1932	1932	0
238	20250110	162700	290177354	1932	1932	1932	1932	0
239	20250110	162600	290177354	1932	1932	1932	1932	0
240	20250110	162500	290177354	1932	1932	1932	1932	0
241	20250110	162400	290177354	1932	1932	1932	1932	0
242	20250110	162300	290177354	1932	1932	1932	1932	3644
243	20250110	162200	290177354	1932	1932	1932	1932	0
244	20250110	162100	290177354	1932	1932	1932	1932	0
245	20250110	162000	290177354	1932	1932	1932	1932	0
246	20250110	161900	290177354	1932	1932	1932	1932	0
247	20250110	161800	290177354	1932	1932	1932	1932	0
248	20250110	161700	290177354	1932	1932	1932	1932	0
249	20250110	161600	290177354	1932	1932	1932	1932	0
250	20250110	161500	290177354	1932	1932	1932	1932	0
251	20250110	161400	290177354	1932	1932	1932	1932	0
252	20250110	161300	290177354	1932	1932	1932	1932	0
253	20250110	161200	290177354	1932	1932	1932	1932	0
254	20250110	161100	290177354	1932	1932	1932	1932	0
255	20250110	161000	290177354	1932	1932	1932	1932	0
256	20250110	160900	290177354	1932	1932	1932	1932	0
257	20250110	160800	290177354	1932	1932	1932	1932	0
258	20250110	160700	290177354	1932	1932	1932	1932	0
259	20250110	160600	290177354	1932	1932	1932	1932	0
260	20250110	160500	290177354	1932	1932	1932	1932	0
261	20250110	160400	290177354	1932	1932	1932	1932	0
262	20250110	160300	290177354	1932	1932	1932	1932	0
263	20250110	160200	290177354	1932	1932	1932	1932	0
264	20250110	160100	290177354	1932	1932	1932	1932	0
265	20250110	160000	290177354	1932	1932	1932	1932	0
266	20250110	155900	290177354	1932	1932	1932	1932	0
267	20250110	155800	290177354	1932	1932	1932	1932	0
268	20250110	155700	290177354	1932	1932	1932	1932	0
269	20250110	155600	290177354	1932	1932	1932	1932	0
270	20250110	155500	290177354	1932	1932	1932	1932	0
271	20250110	155400	290177354	1932	1932	1932	1932	0
272	20250110	155300	290177354	1932	1932	1932	1932	3644
273	20250110	155200	290177354	1932	1932	1932	1932	0
274	20250110	155100	290177354	1932	1932	1932	1932	0
275	20250110	155000	290177354	1932	1932	1932	1932	0
276	20250110	154900	290177354	1932	1932	1932	1932	0
277	20250110	154800	290177354	1932	1932	1932	1932	0
278	20250110	154700	290177354	1932	1932	1932	1932	0
279	20250110	154600	290177354	1932	1932	1932	1932	0
280	20250110	154500	290177354	1932	1932	1932	1932	0
281	20250110	154400	290177354	1932	1932	1932	1932	0
282	20250110	154300	290177354	1932	1932	1932	1932	0
283	20250110	154200	290177354	1932	1932	1932	1932	0
284	20250110	154100	290177354	1932	1932	1932	1932	0
285	20250110	154000	290177354	1932	1932	1932	1932	0
286	20250110	153900	290177354	1932	1932	1932	1932	0
287	20250110	153800	290177354	1932	1932	1932	1932	0
288	20250110	153700	290177354	1932	1932	1932	1932	0
289	20250110	153600	290177354	1932	1932	1932	1932	0
290	20250110	153500	290177354	1932	1932	1932	1932	0
291	20250110	153400	290177354	1932	1932	1932	1932	0
292	20250110	153300	290177354	1932	1932	1932	1932	0
293	20250110	153200	290177354	1932	1932	1932	1932	0
294	20250110	153100	290177354	1932	1932	1932	1932	0
295	20250110	153000	290177354	1932	1932	1932	1932	3644
296	20250110	152900	283137146	1923	1923	1923	1923	0
297	20250110	152800	283137146	1923	1923	1923	1923	0
298	20250110	152700	283137146	1923	1923	1923	1923	0
299	20250110	152600	283137146	1923	1923	1923	1923	0
300	20250110	152500	283137146	1923	1923	1923	1923	0
301	20250110	152400	283137146	1923	1923	1923	1923	0
302	20250110	152300	283137146	1923	1923	1923	1923	0
303	20250110	152200	283137146	1923	1923	1923	1923	0
304	20250110	152100	283137146	1923	1923	1923	1923	0
305	20250110	152000	283137146	1923	1923	1923	1923	0
306	20250110	151900	283137146	1923	1930	1930	1923	196
307	20250110	151800	282760077	1923	1929	1929	1923	559
308	20250110	151700	281683613	1927	1928	1929	1927	226
309	20250110	151600	281247667	1929	1929	1929	1929	0
310	20250110	151500	281247667	1929	1929	1929	1929	106
311	20250110	151400	281043193	1925	1925	1925	1925	740
312	20250110	151300	279618693	1925	1925	1925	1924	4887
313	20250110	151200	270216102	1924	1924	1924	1924	156
314	20250110	151100	269915958	1924	1924	1924	1924	52
315	20250110	151000	269815910	1924	1925	1925	1924	126
316	20250110	150900	269573485	1924	1924	1924	1924	660
317	20250110	150800	268303645	1925	1925	1925	1925	200
318	20250110	150700	267918645	1925	1925	1925	1925	0
319	20250110	150600	267918645	1925	1925	1925	1925	0
320	20250110	150500	267918645	1925	1925	1925	1925	21
321	20250110	150400	267878220	1925	1925	1925	1925	3
322	20250110	150300	267872445	1926	1925	1926	1924	501
323	20250110	150200	266908419	1925	1925	1925	1925	656
324	20250110	150100	265645619	1926	1928	1928	1926	1555
325	20250110	150000	262649885	1928	1928	1928	1928	100
326	20250110	145900	262457085	1928	1928	1928	1928	6
327	20250110	145800	262445517	1928	1928	1930	1928	304
328	20250110	145700	261859399	1930	1930	1930	1930	1
329	20250110	145600	261857469	1929	1930	1930	1929	151
330	20250110	145500	261566140	1930	1930	1930	1930	1
331	20250110	145400	261564210	1928	1929	1930	1927	454
332	20250110	145300	260688844	1932	1932	1932	1932	1
333	20250110	145200	260686912	1929	1932	1932	1929	104
334	20250110	145100	260486284	1932	1932	1932	1930	21
335	20250110	145000	260445732	1933	1933	1933	1933	650
336	20250110	144900	259189282	1933	1933	1933	1933	0
337	20250110	144800	259189282	1933	1933	1933	1933	0
338	20250110	144700	259189282	1933	1926	1933	1926	3471
339	20250110	144600	252484895	1926	1926	1926	1926	1
340	20250110	144500	252482969	1924	1924	1924	1924	4
341	20250110	144400	252475273	1924	1924	1924	1924	1700
342	20250110	144300	249204473	1924	1925	1926	1924	200
343	20250110	144200	248819558	1925	1925	1925	1925	0
344	20250110	144100	248819558	1925	1925	1925	1925	0
345	20250110	144000	248819558	1925	1925	1925	1925	0
346	20250110	143900	248819558	1925	1925	1925	1925	0
347	20250110	143800	248819558	1925	1928	1928	1925	1200
348	20250110	143700	246508825	1930	1929	1930	1929	2289
349	20250110	143600	242093292	1930	1930	1930	1930	0
350	20250110	143500	242093292	1930	1930	1930	1930	2
351	20250110	143400	242089432	1930	1930	1930	1930	0
352	20250110	143300	242089432	1930	1930	1930	1930	26
353	20250110	143200	242039252	1930	1930	1930	1930	1
354	20250110	143100	242037322	1930	1930	1930	1930	0
355	20250110	143000	242037322	1930	1930	1930	1930	422
356	20250110	142900	241222862	1930	1930	1930	1930	98
357	20250110	142800	241033722	1930	1931	1931	1930	102
358	20250110	142700	240836860	1930	1930	1930	1930	0
359	20250110	142600	240836860	1930	1930	1930	1930	0
360	20250110	142500	240836860	1930	1930	1930	1930	0
361	20250110	142400	240836860	1930	1930	1930	1930	0
362	20250110	142300	240836860	1930	1931	1931	1930	29
363	20250110	142200	240780889	1932	1932	1932	1932	9
364	20250110	142100	240763501	1932	1932	1932	1932	3
365	20250110	142000	240757705	1932	1932	1932	1932	26
366	20250110	141900	240707473	1932	1932	1932	1932	0
367	20250110	141800	240707473	1932	1932	1932	1932	2
368	20250110	141700	240703609	1932	1930	1932	1930	83
369	20250110	141600	240543409	1930	1930	1930	1930	78
370	20250110	141500	240392869	1931	1931	1931	1931	60
371	20250110	141400	240277009	1931	1931	1931	1931	100
372	20250110	141300	240083909	1931	1931	1931	1931	0
373	20250110	141200	240083909	1931	1931	1931	1931	588
374	20250110	141100	238948481	1932	1932	1932	1932	1
375	20250110	141000	238946549	1934	1934	1934	1934	38
376	20250110	140900	238873057	1932	1932	1932	1932	12
377	20250110	140800	238849873	1934	1934	1934	1934	50
378	20250110	140700	238753173	1932	1932	1932	1932	13
379	20250110	140600	238728057	1935	1936	1936	1935	823
380	20250110	140500	237135527	1935	1935	1935	1935	244
381	20250110	140400	236663387	1935	1935	1935	1935	62
382	20250110	140300	236543417	1935	1935	1935	1935	1274
383	20250110	140200	234078227	1935	1933	1935	1933	3280
384	20250110	140100	227734301	1933	1929	1933	1929	997
385	20250110	140000	225809825	1929	1929	1929	1929	318
386	20250110	135900	225196403	1929	1929	1929	1929	100
387	20250110	135800	225003503	1928	1928	1928	1928	787
388	20250110	135700	223486167	1928	1928	1928	1928	0
389	20250110	135600	223486167	1928	1928	1928	1928	2
390	20250110	135500	223482311	1928	1928	1928	1928	0
391	20250110	135400	223482311	1928	1928	1928	1928	0
392	20250110	135300	223482311	1928	1928	1928	1928	0
393	20250110	135200	223482311	1928	1925	1928	1925	13
394	20250110	135100	223457269	1925	1925	1925	1925	0
395	20250110	135000	223457269	1925	1926	1926	1925	244
396	20250110	134900	222987565	1926	1926	1926	1926	108
397	20250110	134800	222779557	1926	1926	1926	1926	0
398	20250110	134700	222779557	1926	1926	1926	1926	0
399	20250110	134600	222779557	1926	1926	1926	1926	0
400	20250110	134500	222779557	1926	1926	1926	1926	0
401	20250110	134400	222779557	1926	1926	1926	1926	0
402	20250110	134300	222779557	1926	1926	1926	1926	0
403	20250110	134200	222779557	1926	1926	1926	1926	1
404	20250110	134100	222777631	1926	1926	1926	1926	0
405	20250110	134000	222777631	1926	1926	1926	1926	1
406	20250110	133900	222775705	1928	1928	1928	1928	0
407	20250110	133800	222775705	1928	1924	1928	1924	1141
408	20250110	133700	220579326	1918	1918	1918	1918	0
409	20250110	133600	220579326	1918	1918	1918	1918	0
410	20250110	133500	220579326	1918	1918	1918	1918	0
411	20250110	133400	220579326	1918	1918	1918	1918	0
412	20250110	133300	220579326	1918	1918	1918	1918	0
413	20250110	133200	220579326	1918	1918	1918	1918	20
414	20250110	133100	220540966	1918	1921	1921	1918	2500
415	20250110	133000	215741383	1921	1921	1921	1921	161
416	20250110	132900	215432102	1923	1923	1923	1923	450
417	20250110	132800	214566752	1923	1924	1924	1923	100
418	20250110	132700	214374402	1925	1925	1925	1925	0
419	20250110	132600	214374402	1925	1925	1925	1925	0
420	20250110	132500	214374402	1925	1925	1925	1925	0
421	20250110	132400	214374402	1925	1925	1925	1925	0
422	20250110	132300	214374402	1925	1925	1925	1925	358
423	20250110	132200	213685252	1925	1925	1925	1925	0
424	20250110	132100	213685252	1925	1925	1925	1925	0
425	20250110	132000	213685252	1925	1925	1925	1925	0
426	20250110	131900	213685252	1925	1924	1925	1924	211
427	20250110	131800	213279284	1924	1924	1924	1924	10
428	20250110	131700	213260044	1924	1924	1924	1924	0
429	20250110	131600	213260044	1924	1924	1924	1924	0
430	20250110	131500	213260044	1924	1924	1924	1924	0
431	20250110	131400	213260044	1924	1924	1924	1924	0
432	20250110	131300	213260044	1924	1924	1924	1924	9
433	20250110	131200	213242728	1924	1924	1924	1924	10
434	20250110	131100	213223488	1924	1924	1924	1924	0
435	20250110	131000	213223488	1924	1924	1924	1924	0
436	20250110	130900	213223488	1924	1924	1924	1924	1
437	20250110	130800	213221564	1924	1924	1924	1924	4
438	20250110	130700	213213868	1924	1924	1924	1920	159
439	20250110	130600	212908568	1920	1920	1920	1920	204
440	20250110	130500	212516888	1920	1920	1920	1920	0
441	20250110	130400	212516888	1920	1920	1920	1920	0
442	20250110	130300	212516888	1920	1922	1922	1920	56
443	20250110	130200	212409357	1923	1923	1923	1923	2
444	20250110	130100	212405511	1924	1924	1924	1924	0
445	20250110	130000	212405511	1924	1924	1924	1924	2
446	20250110	125900	212401663	1924	1924	1924	1924	0
447	20250110	125800	212401663	1924	1924	1924	1920	114
448	20250110	125700	212182775	1920	1920	1920	1920	0
449	20250110	125600	212182775	1920	1920	1920	1920	51
450	20250110	125500	212084855	1920	1920	1920	1920	0
451	20250110	125400	212084855	1920	1920	1920	1920	0
452	20250110	125300	212084855	1920	1920	1920	1920	0
453	20250110	125200	212084855	1920	1920	1920	1920	997
454	20250110	125100	210170615	1922	1922	1922	1922	0
455	20250110	125000	210170615	1922	1922	1922	1922	0
456	20250110	124900	210170615	1922	1922	1922	1922	0
457	20250110	124800	210170615	1922	1922	1922	1922	0
458	20250110	124700	210170615	1922	1922	1922	1922	0
459	20250110	124600	210170615	1922	1922	1922	1922	1
460	20250110	124500	210168693	1921	1921	1921	1921	400
461	20250110	124400	209400293	1921	1922	1922	1921	61
462	20250110	124300	209283111	1917	1917	1917	1917	0
463	20250110	124200	209283111	1917	1917	1917	1917	0
464	20250110	124100	209283111	1917	1917	1917	1917	81
465	20250110	124000	209127834	1920	1920	1920	1920	81
466	20250110	123900	208972314	1920	1920	1920	1920	0
467	20250110	123800	208972314	1920	1921	1921	1920	300
468	20250110	123700	208396212	1921	1922	1922	1921	102
469	20250110	123600	208200169	1922	1922	1922	1922	128
470	20250110	123500	207954153	1922	1922	1922	1922	0
471	20250110	123400	207954153	1922	1922	1922	1922	0
472	20250110	123300	207954153	1922	1922	1922	1922	279
473	20250110	123200	207417915	1922	1922	1922	1922	0
474	20250110	123100	207417915	1922	1922	1922	1922	0
475	20250110	123000	207417915	1922	1922	1922	1922	0
476	20250110	122900	207417915	1922	1922	1922	1922	0
477	20250110	122800	207417915	1922	1922	1922	1922	0
478	20250110	122700	207417915	1922	1923	1923	1922	100
479	20250110	122600	207225674	1923	1923	1923	1923	0
480	20250110	122500	207225674	1923	1923	1923	1923	0
481	20250110	122400	207225674	1923	1923	1923	1923	0
482	20250110	122300	207225674	1923	1923	1923	1923	1
483	20250110	122200	207223751	1924	1924	1924	1924	0
484	20250110	122100	207223751	1924	1924	1924	1924	2
485	20250110	122000	207219903	1925	1925	1925	1925	8
486	20250110	121900	207204503	1925	1925	1925	1925	3
487	20250110	121800	207198728	1925	1925	1925	1925	1002
488	20250110	121700	205269878	1925	1925	1925	1925	0
489	20250110	121600	205269878	1925	1925	1925	1925	0
490	20250110	121500	205269878	1925	1925	1925	1925	0
491	20250110	121400	205269878	1925	1925	1925	1925	20
492	20250110	121300	205231378	1925	1925	1925	1925	1
493	20250110	121200	205229453	1922	1922	1922	1922	242
494	20250110	121100	204764329	1920	1920	1920	1920	0
495	20250110	121000	204764329	1920	1920	1920	1920	0
496	20250110	120900	204764329	1920	1920	1920	1920	0
497	20250110	120800	204764329	1920	1920	1920	1920	40
498	20250110	120700	204687529	1922	1922	1922	1922	0
499	20250110	120600	204687529	1922	1921	1922	1921	1427
500	20250110	120500	201946079	1921	1921	1921	1921	7
501	20250110	120400	201932632	1920	1920	1920	1920	824
502	20250110	120300	200350552	1916	1916	1916	1916	0
503	20250110	120200	200350552	1916	1915	1916	1915	2299
504	20250110	120100	195946980	1912	1912	1912	1912	0
505	20250110	120000	195946980	1912	1912	1912	1912	541
506	20250110	115900	194912588	1912	1912	1912	1912	0
507	20250110	115800	194912588	1912	1912	1912	1912	0
508	20250110	115700	194912588	1912	1912	1912	1912	0
509	20250110	115600	194912588	1912	1915	1915	1912	180
510	20250110	115500	194568284	1916	1916	1916	1916	0
511	20250110	115400	194568284	1916	1917	1917	1916	1230
512	20250110	115300	192210387	1918	1918	1918	1918	0
513	20250110	115200	192210387	1918	1918	1918	1918	480
514	20250110	115100	191289747	1918	1918	1918	1918	0
515	20250110	115000	191289747	1918	1918	1918	1918	0
516	20250110	114900	191289747	1918	1918	1918	1918	0
517	20250110	114800	191289747	1918	1918	1918	1918	0
518	20250110	114700	191289747	1918	1918	1918	1918	20
519	20250110	114600	191251387	1920	1919	1920	1919	1000
520	20250110	114500	189331430	1918	1919	1919	1918	101
521	20250110	114400	189137709	1919	1919	1919	1919	5
522	20250110	114300	189128114	1919	1919	1919	1919	0
523	20250110	114200	189128114	1919	1919	1919	1919	0
524	20250110	114100	189128114	1919	1919	1919	1919	0
525	20250110	114000	189128114	1919	1919	1919	1919	0
526	20250110	113900	189128114	1919	1919	1919	1919	0
527	20250110	113800	189128114	1919	1919	1919	1919	0
528	20250110	113700	189128114	1919	1919	1919	1919	0
529	20250110	113600	189128114	1919	1919	1919	1919	1
530	20250110	113500	189126195	1919	1919	1919	1919	0
531	20250110	113400	189126195	1919	1919	1919	1919	5
532	20250110	113300	189116600	1918	1918	1918	1918	150
533	20250110	113200	188828900	1915	1915	1915	1915	0
534	20250110	113100	188828900	1915	1915	1915	1915	0
535	20250110	113000	188828900	1915	1915	1915	1915	0
536	20250110	112900	188828900	1915	1915	1915	1915	0
537	20250110	112800	188828900	1915	1915	1915	1915	448
538	20250110	112700	187970980	1915	1915	1915	1915	0
539	20250110	112600	187970980	1915	1915	1915	1915	3
540	20250110	112500	187965235	1915	1915	1915	1915	0
541	20250110	112400	187965235	1915	1915	1915	1915	171
542	20250110	112300	187637770	1915	1915	1915	1915	1000
543	20250110	112200	185722770	1915	1915	1915	1915	55
544	20250110	112100	185617445	1915	1915	1915	1915	0
545	20250110	112000	185617445	1915	1915	1915	1915	0
546	20250110	111900	185617445	1915	1915	1915	1915	1
547	20250110	111800	185615530	1910	1910	1910	1910	0
548	20250110	111700	185615530	1910	1910	1910	1910	0
549	20250110	111600	185615530	1910	1910	1910	1910	69
550	20250110	111500	185483740	1910	1910	1910	1910	0
551	20250110	111400	185483740	1910	1910	1910	1910	0
552	20250110	111300	185483740	1910	1910	1910	1910	0
553	20250110	111200	185483740	1910	1910	1910	1910	0
554	20250110	111100	185483740	1910	1910	1910	1910	0
555	20250110	111000	185483740	1910	1910	1910	1910	20
556	20250110	110900	185445540	1910	1910	1910	1910	1000
557	20250110	110800	183535540	1910	1911	1911	1910	32
558	20250110	110700	183474411	1915	1915	1915	1915	0
559	20250110	110600	183474411	1915	1915	1915	1915	2
560	20250110	110500	183470581	1909	1909	1909	1909	30
561	20250110	110400	183413311	1909	1909	1909	1909	0
562	20250110	110300	183413311	1909	1909	1909	1909	2
563	20250110	110200	183409493	1909	1909	1909	1909	0
564	20250110	110100	183409493	1909	1909	1909	1909	0
565	20250110	110000	183409493	1909	1910	1910	1909	1844
566	20250110	105900	179888297	1910	1910	1910	1910	1
567	20250110	105800	179886387	1909	1909	1909	1909	0
568	20250110	105700	179886387	1909	1910	1910	1909	460
569	20250110	105600	179008239	1909	1909	1909	1909	0
570	20250110	105500	179008239	1909	1909	1909	1909	0
571	20250110	105400	179008239	1909	1909	1909	1909	479
572	20250110	105300	178093828	1909	1910	1915	1909	168
573	20250110	105200	177773068	1913	1914	1914	1913	10
574	20250110	105100	177753929	1914	1914	1914	1914	1
575	20250110	105000	177752015	1915	1915	1915	1915	5
576	20250110	104900	177742440	1915	1911	1915	1911	3000
577	20250110	104800	172000992	1910	1910	1910	1910	8
578	20250110	104700	171985712	1910	1910	1910	1910	0
579	20250110	104600	171985712	1910	1910	1910	1910	432
580	20250110	104500	171160592	1908	1908	1908	1908	652
581	20250110	104400	169916576	1908	1909	1909	1908	1659
582	20250110	104300	166751131	1909	1909	1909	1909	0
583	20250110	104200	166751131	1909	1909	1909	1909	1500
584	20250110	104100	163887631	1910	1912	1912	1910	1174
585	20250110	104000	161644220	1911	1911	1911	1911	0
586	20250110	103900	161644220	1911	1911	1911	1911	64
587	20250110	103800	161521916	1910	1911	1911	1910	2
588	20250110	103700	161518095	1911	1911	1911	1911	22
589	20250110	103600	161476053	1911	1911	1911	1911	1
590	20250110	103500	161474142	1911	1913	1913	1910	1028
591	20250110	103400	159510358	1913	1913	1913	1913	9
592	20250110	103300	159493141	1913	1913	1913	1913	1006
593	20250110	103200	157568663	1913	1913	1913	1913	300
594	20250110	103100	156994763	1913	1913	1913	1913	0
595	20250110	103000	156994763	1913	1913	1913	1913	0
596	20250110	102900	156994763	1913	1913	1913	1913	2
597	20250110	102800	156990937	1910	1911	1911	1910	3
598	20250110	102700	156985205	1910	1910	1910	1910	1700
599	20250110	102600	153738205	1910	1914	1914	1910	876
600	20250110	102500	152064246	1912	1913	1915	1912	593
601	20250110	102400	150930055	1913	1913	1913	1913	11
602	20250110	102300	150909012	1913	1913	1913	1913	41
603	20250110	102200	150830579	1913	1913	1913	1913	91
604	20250110	102100	150656496	1915	1915	1915	1915	0
605	20250110	102000	150656496	1915	1915	1915	1915	14
606	20250110	101900	150629686	1915	1915	1915	1915	240
607	20250110	101800	150170086	1915	1915	1915	1915	70
608	20250110	101700	150036036	1919	1919	1919	1919	5
609	20250110	101600	150026441	1919	1919	1919	1919	0
610	20250110	101500	150026441	1919	1919	1919	1919	112
611	20250110	101400	149811513	1919	1919	1919	1919	0
612	20250110	101300	149811513	1919	1918	1920	1918	2201
613	20250110	101200	145588193	1919	1919	1919	1919	100
614	20250110	101100	145396293	1919	1920	1920	1919	31
615	20250110	101000	145336790	1920	1920	1920	1920	7
616	20250110	100900	145323350	1920	1920	1920	1920	300
617	20250110	100800	144747350	1919	1919	1919	1911	695
618	20250110	100700	143418949	1919	1920	1920	1919	37
619	20250110	100600	143347927	1920	1917	1920	1917	250
620	20250110	100500	142867960	1917	1916	1917	1916	202
621	20250110	100400	142480826	1917	1917	1917	1917	20
622	20250110	100300	142442486	1917	1917	1917	1917	525
623	20250110	100200	141436061	1910	1910	1910	1909	2708
624	20250110	100100	136265081	1910	1911	1911	1910	1209
625	20250110	100000	133955682	1911	1911	1911	1909	699
626	20250110	095900	132620985	1909	1909	1909	1909	0
627	20250110	095800	132620985	1909	1908	1909	1908	533
628	20250110	095700	131603526	1908	1911	1911	1908	695
629	20250110	095600	130276269	1911	1911	1911	1911	2
630	20250110	095500	130272447	1911	1912	1912	1910	1892
631	20250110	095400	126658130	1912	1913	1913	1912	19
632	20250110	095300	126621800	1913	1913	1913	1912	13594
633	20250110	095200	100624895	1913	1915	1915	1913	598
634	20250110	095100	99480779	1921	1921	1921	1921	0
635	20250110	095000	99480779	1921	1921	1921	1921	0
636	20250110	094900	99480779	1921	1921	1921	1921	0
637	20250110	094800	99480779	1921	1921	1921	1921	0
638	20250110	094700	99480779	1921	1920	1921	1920	31
639	20250110	094600	99421255	1920	1920	1920	1917	30
640	20250110	094500	99363658	1912	1920	1920	1912	3704
641	20250110	094400	92280953	1920	1914	1920	1914	323
642	20250110	094300	91662605	1920	1920	1920	1920	3
643	20250110	094200	91656845	1920	1920	1920	1920	101
644	20250110	094100	91462925	1921	1921	1921	1921	0
645	20250110	094000	91462925	1921	1921	1921	1921	10
646	20250110	093900	91443715	1922	1913	1922	1913	1073
647	20250110	093800	89390967	1914	1916	1916	1914	16053
648	20250110	093700	58644378	1917	1919	1919	1917	3405
649	20250110	093600	52114487	1919	1930	1930	1919	511
650	20250110	093500	51133712	1920	1919	1920	1919	1123
651	20250110	093400	48978374	1920	1920	1920	1920	100
652	20250110	093300	48786374	1920	1920	1920	1920	279
653	20250110	093200	48250694	1919	1919	1919	1919	30
654	20250110	093100	48193124	1919	1919	1926	1919	256
655	20250110	093000	47700908	1919	1919	1919	1919	7
656	20250110	092900	47687475	1918	1918	1918	1918	0
657	20250110	092800	47687475	1918	1918	1918	1918	55
658	20250110	092700	47581985	1918	1918	1918	1918	322
659	20250110	092600	46964389	1926	1926	1926	1926	0
660	20250110	092500	46964389	1926	1926	1926	1926	0
661	20250110	092400	46964389	1926	1926	1926	1926	2000
662	20250110	092300	43112389	1926	1926	1926	1926	11
663	20250110	092200	43091203	1926	1926	1926	1926	0
664	20250110	092100	43091203	1926	1926	1926	1926	11
665	20250110	092000	43070017	1926	1926	1926	1918	93
666	20250110	091900	42891187	1926	1926	1926	1926	1
667	20250110	091800	42889261	1918	1918	1918	1918	0
668	20250110	091700	42889261	1918	1918	1918	1918	281
669	20250110	091600	42350303	1917	1919	1919	1917	2123
670	20250110	091500	38278832	1919	1919	1919	1919	0
671	20250110	091400	38278832	1919	1923	1923	1919	1220
672	20250110	091300	35933519	1930	1925	1930	1924	16
673	20250110	091200	35902701	1930	1930	1930	1930	5
674	20250110	091100	35893051	1930	1934	1934	1930	4
675	20250110	091000	35885323	1934	1934	1934	1934	28
676	20250110	090900	35831171	1935	1934	1935	1934	23
677	20250110	090800	35786667	1935	1935	1935	1935	3509
678	20250110	090700	28996752	1935	1935	1935	1935	531
679	20250110	090600	27969267	1935	1934	1935	1934	59
680	20250110	090500	27855103	1935	1935	1935	1935	376
681	20250110	090400	27127543	1935	1920	1935	1920	9
682	20250110	090300	27110248	1923	1924	1924	1921	11570
683	20250110	090200	4861075	1924	1929	1929	1924	949
684	20250110	090100	3030459	1929	1929	1929	1929	5
685	20250110	090000	3020814	1929	1929	1929	1929	1566