KissMeData/154030/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202900	15296275	1949	1949	1949	1949	81
3	20250103	202800	15296275	1949	1949	1949	1949	0
4	20250103	202700	15296275	1949	1949	1949	1949	0
5	20250103	202600	15296275	1949	1949	1949	1949	0
6	20250103	202500	15296275	1949	1949	1949	1949	0
7	20250103	202400	15296275	1949	1949	1949	1949	0
8	20250103	202300	15296275	1949	1949	1949	1949	0
9	20250103	202200	15296275	1949	1949	1949	1949	0
10	20250103	202100	15296275	1949	1949	1949	1949	0
11	20250103	202000	15296275	1949	1949	1949	1949	0
12	20250103	201900	15296275	1949	1949	1949	1949	0
13	20250103	201800	15296275	1949	1949	1949	1949	0
14	20250103	201700	15296275	1949	1949	1949	1949	0
15	20250103	201600	15296275	1949	1949	1949	1949	0
16	20250103	201500	15296275	1949	1949	1949	1949	0
17	20250103	201400	15296275	1949	1949	1949	1949	0
18	20250103	201300	15296275	1949	1949	1949	1949	0
19	20250103	201200	15296275	1949	1949	1949	1949	0
20	20250103	201100	15296275	1949	1949	1949	1949	0
21	20250103	201000	15296275	1949	1949	1949	1949	0
22	20250103	200900	15296275	1949	1949	1949	1949	0
23	20250103	200800	15296275	1949	1949	1949	1949	0
24	20250103	200700	15296275	1949	1949	1949	1949	0
25	20250103	200600	15296275	1949	1949	1949	1949	0
26	20250103	200500	15296275	1949	1949	1949	1949	0
27	20250103	200400	15296275	1949	1949	1949	1949	0
28	20250103	200300	15296275	1949	1949	1949	1949	0
29	20250103	200200	15296275	1949	1949	1949	1949	0
30	20250103	200100	15296275	1949	1949	1949	1949	0
31	20250103	200000	15296275	1949	1949	1949	1949	0
32	20250103	195900	15296275	1949	1949	1949	1949	81
33	20250103	195800	15296275	1949	1949	1949	1949	0
34	20250103	195700	15296275	1949	1949	1949	1949	0
35	20250103	195600	15296275	1949	1949	1949	1949	0
36	20250103	195500	15296275	1949	1949	1949	1949	0
37	20250103	195400	15296275	1949	1949	1949	1949	0
38	20250103	195300	15296275	1949	1949	1949	1949	0
39	20250103	195200	15296275	1949	1949	1949	1949	0
40	20250103	195100	15296275	1949	1949	1949	1949	0
41	20250103	195000	15296275	1949	1949	1949	1949	0
42	20250103	194900	15296275	1949	1949	1949	1949	0
43	20250103	194800	15296275	1949	1949	1949	1949	0
44	20250103	194700	15296275	1949	1949	1949	1949	0
45	20250103	194600	15296275	1949	1949	1949	1949	0
46	20250103	194500	15296275	1949	1949	1949	1949	0
47	20250103	194400	15296275	1949	1949	1949	1949	0
48	20250103	194300	15296275	1949	1949	1949	1949	0
49	20250103	194200	15296275	1949	1949	1949	1949	0
50	20250103	194100	15296275	1949	1949	1949	1949	0
51	20250103	194000	15296275	1949	1949	1949	1949	0
52	20250103	193900	15296275	1949	1949	1949	1949	0
53	20250103	193800	15296275	1949	1949	1949	1949	0
54	20250103	193700	15296275	1949	1949	1949	1949	0
55	20250103	193600	15296275	1949	1949	1949	1949	0
56	20250103	193500	15296275	1949	1949	1949	1949	0
57	20250103	193400	15296275	1949	1949	1949	1949	0
58	20250103	193300	15296275	1949	1949	1949	1949	0
59	20250103	193200	15296275	1949	1949	1949	1949	0
60	20250103	193100	15296275	1949	1949	1949	1949	0
61	20250103	193000	15296275	1949	1949	1949	1949	0
62	20250103	192900	15296275	1949	1949	1949	1949	81
63	20250103	192800	15296275	1949	1949	1949	1949	0
64	20250103	192700	15296275	1949	1949	1949	1949	0
65	20250103	192600	15296275	1949	1949	1949	1949	0
66	20250103	192500	15296275	1949	1949	1949	1949	0
67	20250103	192400	15296275	1949	1949	1949	1949	0
68	20250103	192300	15296275	1949	1949	1949	1949	0
69	20250103	192200	15296275	1949	1949	1949	1949	0
70	20250103	192100	15296275	1949	1949	1949	1949	0
71	20250103	192000	15296275	1949	1949	1949	1949	0
72	20250103	191900	15296275	1949	1949	1949	1949	0
73	20250103	191800	15296275	1949	1949	1949	1949	0
74	20250103	191700	15296275	1949	1949	1949	1949	0
75	20250103	191600	15296275	1949	1949	1949	1949	0
76	20250103	191500	15296275	1949	1949	1949	1949	0
77	20250103	191400	15296275	1949	1949	1949	1949	0
78	20250103	191300	15296275	1949	1949	1949	1949	0
79	20250103	191200	15296275	1949	1949	1949	1949	0
80	20250103	191100	15296275	1949	1949	1949	1949	0
81	20250103	191000	15296275	1949	1949	1949	1949	0
82	20250103	190900	15296275	1949	1949	1949	1949	0
83	20250103	190800	15296275	1949	1949	1949	1949	0
84	20250103	190700	15296275	1949	1949	1949	1949	0
85	20250103	190600	15296275	1949	1949	1949	1949	0
86	20250103	190500	15296275	1949	1949	1949	1949	0
87	20250103	190400	15296275	1949	1949	1949	1949	0
88	20250103	190300	15296275	1949	1949	1949	1949	0
89	20250103	190200	15296275	1949	1949	1949	1949	0
90	20250103	190100	15296275	1949	1949	1949	1949	0
91	20250103	190000	15296275	1949	1949	1949	1949	0
92	20250103	185900	15296275	1949	1949	1949	1949	81
93	20250103	185800	15296275	1949	1949	1949	1949	0
94	20250103	185700	15296275	1949	1949	1949	1949	0
95	20250103	185600	15296275	1949	1949	1949	1949	0
96	20250103	185500	15296275	1949	1949	1949	1949	0
97	20250103	185400	15296275	1949	1949	1949	1949	0
98	20250103	185300	15296275	1949	1949	1949	1949	0
99	20250103	185200	15296275	1949	1949	1949	1949	0
100	20250103	185100	15296275	1949	1949	1949	1949	0
101	20250103	185000	15296275	1949	1949	1949	1949	0
102	20250103	184900	15296275	1949	1949	1949	1949	0
103	20250103	184800	15296275	1949	1949	1949	1949	0
104	20250103	184700	15296275	1949	1949	1949	1949	0
105	20250103	184600	15296275	1949	1949	1949	1949	0
106	20250103	184500	15296275	1949	1949	1949	1949	0
107	20250103	184400	15296275	1949	1949	1949	1949	0
108	20250103	184300	15296275	1949	1949	1949	1949	0
109	20250103	184200	15296275	1949	1949	1949	1949	0
110	20250103	184100	15296275	1949	1949	1949	1949	0
111	20250103	184000	15296275	1949	1949	1949	1949	0
112	20250103	183900	15296275	1949	1949	1949	1949	0
113	20250103	183800	15296275	1949	1949	1949	1949	0
114	20250103	183700	15296275	1949	1949	1949	1949	0
115	20250103	183600	15296275	1949	1949	1949	1949	0
116	20250103	183500	15296275	1949	1949	1949	1949	0
117	20250103	183400	15296275	1949	1949	1949	1949	0
118	20250103	183300	15296275	1949	1949	1949	1949	0
119	20250103	183200	15296275	1949	1949	1949	1949	0
120	20250103	183100	15296275	1949	1949	1949	1949	0
121	20250103	183000	15296275	1949	1949	1949	1949	0
122	20250103	182900	15296275	1949	1949	1949	1949	81
123	20250103	182800	15296275	1949	1949	1949	1949	0
124	20250103	182700	15296275	1949	1949	1949	1949	0
125	20250103	182600	15296275	1949	1949	1949	1949	0
126	20250103	182500	15296275	1949	1949	1949	1949	0
127	20250103	182400	15296275	1949	1949	1949	1949	0
128	20250103	182300	15296275	1949	1949	1949	1949	0
129	20250103	182200	15296275	1949	1949	1949	1949	0
130	20250103	182100	15296275	1949	1949	1949	1949	0
131	20250103	182000	15296275	1949	1949	1949	1949	0
132	20250103	181900	15296275	1949	1949	1949	1949	0
133	20250103	181800	15296275	1949	1949	1949	1949	0
134	20250103	181700	15296275	1949	1949	1949	1949	0
135	20250103	181600	15296275	1949	1949	1949	1949	0
136	20250103	181500	15296275	1949	1949	1949	1949	0
137	20250103	181400	15296275	1949	1949	1949	1949	0
138	20250103	181300	15296275	1949	1949	1949	1949	0
139	20250103	181200	15296275	1949	1949	1949	1949	0
140	20250103	181100	15296275	1949	1949	1949	1949	0
141	20250103	181000	15296275	1949	1949	1949	1949	0
142	20250103	180900	15296275	1949	1949	1949	1949	0
143	20250103	180800	15296275	1949	1949	1949	1949	0
144	20250103	180700	15296275	1949	1949	1949	1949	0
145	20250103	180600	15296275	1949	1949	1949	1949	0
146	20250103	180500	15296275	1949	1949	1949	1949	0
147	20250103	180400	15296275	1949	1949	1949	1949	0
148	20250103	180300	15296275	1949	1949	1949	1949	0
149	20250103	180200	15296275	1949	1949	1949	1949	0
150	20250103	180100	15296275	1949	1949	1949	1949	0
151	20250103	180000	15296275	1949	1949	1949	1949	0
152	20250103	175900	15296275	1949	1949	1949	1949	81
153	20250103	175800	15296275	1949	1949	1949	1949	0
154	20250103	175700	15296275	1949	1949	1949	1949	0
155	20250103	175600	15296275	1949	1949	1949	1949	0
156	20250103	175500	15296275	1949	1949	1949	1949	0
157	20250103	175400	15296275	1949	1949	1949	1949	0
158	20250103	175300	15296275	1949	1949	1949	1949	0
159	20250103	175200	15296275	1949	1949	1949	1949	0
160	20250103	175100	15296275	1949	1949	1949	1949	0
161	20250103	175000	15296275	1949	1949	1949	1949	0
162	20250103	174900	15296275	1949	1949	1949	1949	0
163	20250103	174800	15296275	1949	1949	1949	1949	0
164	20250103	174700	15296275	1949	1949	1949	1949	0
165	20250103	174600	15296275	1949	1949	1949	1949	0
166	20250103	174500	15296275	1949	1949	1949	1949	0
167	20250103	174400	15296275	1949	1949	1949	1949	0
168	20250103	174300	15296275	1949	1949	1949	1949	0
169	20250103	174200	15296275	1949	1949	1949	1949	0
170	20250103	174100	15296275	1949	1949	1949	1949	0
171	20250103	174000	15296275	1949	1949	1949	1949	0
172	20250103	173900	15296275	1949	1949	1949	1949	0
173	20250103	173800	15296275	1949	1949	1949	1949	0
174	20250103	173700	15296275	1949	1949	1949	1949	0
175	20250103	173600	15296275	1949	1949	1949	1949	0
176	20250103	173500	15296275	1949	1949	1949	1949	0
177	20250103	173400	15296275	1949	1949	1949	1949	0
178	20250103	173300	15296275	1949	1949	1949	1949	0
179	20250103	173200	15296275	1949	1949	1949	1949	0
180	20250103	173100	15296275	1949	1949	1949	1949	0
181	20250103	173000	15296275	1949	1949	1949	1949	0
182	20250103	172900	15296275	1949	1949	1949	1949	81
183	20250103	172800	15296275	1949	1949	1949	1949	0
184	20250103	172700	15296275	1949	1949	1949	1949	0
185	20250103	172600	15296275	1949	1949	1949	1949	0
186	20250103	172500	15296275	1949	1949	1949	1949	0
187	20250103	172400	15296275	1949	1949	1949	1949	0
188	20250103	172300	15296275	1949	1949	1949	1949	0
189	20250103	172200	15296275	1949	1949	1949	1949	0
190	20250103	172100	15296275	1949	1949	1949	1949	0
191	20250103	172000	15296275	1949	1949	1949	1949	0
192	20250103	171900	15296275	1949	1949	1949	1949	0
193	20250103	171800	15296275	1949	1949	1949	1949	0
194	20250103	171700	15296275	1949	1949	1949	1949	0
195	20250103	171600	15296275	1949	1949	1949	1949	0
196	20250103	171500	15296275	1949	1949	1949	1949	0
197	20250103	171400	15296275	1949	1949	1949	1949	0
198	20250103	171300	15296275	1949	1949	1949	1949	0
199	20250103	171200	15296275	1949	1949	1949	1949	0
200	20250103	171100	15296275	1949	1949	1949	1949	0
201	20250103	171000	15296275	1949	1949	1949	1949	0
202	20250103	170900	15296275	1949	1949	1949	1949	0
203	20250103	170800	15296275	1949	1949	1949	1949	0
204	20250103	170700	15296275	1949	1949	1949	1949	0
205	20250103	170600	15296275	1949	1949	1949	1949	0
206	20250103	170500	15296275	1949	1949	1949	1949	0
207	20250103	170400	15296275	1949	1949	1949	1949	0
208	20250103	170300	15296275	1949	1949	1949	1949	0
209	20250103	170200	15296275	1949	1949	1949	1949	0
210	20250103	170100	15296275	1949	1949	1949	1949	0
211	20250103	170000	15296275	1949	1949	1949	1949	0
212	20250103	165900	15296275	1949	1949	1949	1949	81
213	20250103	165800	15296275	1949	1949	1949	1949	0
214	20250103	165700	15296275	1949	1949	1949	1949	0
215	20250103	165600	15296275	1949	1949	1949	1949	0
216	20250103	165500	15296275	1949	1949	1949	1949	0
217	20250103	165400	15296275	1949	1949	1949	1949	0
218	20250103	165300	15296275	1949	1949	1949	1949	0
219	20250103	165200	15296275	1949	1949	1949	1949	0
220	20250103	165100	15296275	1949	1949	1949	1949	0
221	20250103	165000	15296275	1949	1949	1949	1949	0
222	20250103	164900	15296275	1949	1949	1949	1949	0
223	20250103	164800	15296275	1949	1949	1949	1949	0
224	20250103	164700	15296275	1949	1949	1949	1949	0
225	20250103	164600	15296275	1949	1949	1949	1949	0
226	20250103	164500	15296275	1949	1949	1949	1949	0
227	20250103	164400	15296275	1949	1949	1949	1949	0
228	20250103	164300	15296275	1949	1949	1949	1949	0
229	20250103	164200	15296275	1949	1949	1949	1949	0
230	20250103	164100	15296275	1949	1949	1949	1949	0
231	20250103	164000	15296275	1949	1949	1949	1949	0
232	20250103	163900	15296275	1949	1949	1949	1949	0
233	20250103	163800	15296275	1949	1949	1949	1949	0
234	20250103	163700	15296275	1949	1949	1949	1949	0
235	20250103	163600	15296275	1949	1949	1949	1949	0
236	20250103	163500	15296275	1949	1949	1949	1949	0
237	20250103	163400	15296275	1949	1949	1949	1949	0
238	20250103	163300	15296275	1949	1949	1949	1949	0
239	20250103	163200	15296275	1949	1949	1949	1949	0
240	20250103	163100	15296275	1949	1949	1949	1949	0
241	20250103	163000	15296275	1949	1949	1949	1949	0
242	20250103	162900	15296275	1949	1949	1949	1949	81
243	20250103	162800	15296275	1949	1949	1949	1949	0
244	20250103	162700	15296275	1949	1949	1949	1949	0
245	20250103	162600	15296275	1949	1949	1949	1949	0
246	20250103	162500	15296275	1949	1949	1949	1949	0
247	20250103	162400	15296275	1949	1949	1949	1949	0
248	20250103	162300	15296275	1949	1949	1949	1949	0
249	20250103	162200	15296275	1949	1949	1949	1949	0
250	20250103	162100	15296275	1949	1949	1949	1949	0
251	20250103	162000	15296275	1949	1949	1949	1949	0
252	20250103	161900	15296275	1949	1949	1949	1949	0
253	20250103	161800	15296275	1949	1949	1949	1949	0
254	20250103	161700	15296275	1949	1949	1949	1949	0
255	20250103	161600	15296275	1949	1949	1949	1949	0
256	20250103	161500	15296275	1949	1949	1949	1949	0
257	20250103	161400	15296275	1949	1949	1949	1949	0
258	20250103	161300	15296275	1949	1949	1949	1949	0
259	20250103	161200	15296275	1949	1949	1949	1949	0
260	20250103	161100	15296275	1949	1949	1949	1949	0
261	20250103	161000	15296275	1949	1949	1949	1949	0
262	20250103	160900	15296275	1949	1949	1949	1949	0
263	20250103	160800	15296275	1949	1949	1949	1949	0
264	20250103	160700	15296275	1949	1949	1949	1949	0
265	20250103	160600	15296275	1949	1949	1949	1949	0
266	20250103	160500	15296275	1949	1949	1949	1949	0
267	20250103	160400	15296275	1949	1949	1949	1949	0
268	20250103	160300	15296275	1949	1949	1949	1949	0
269	20250103	160200	15296275	1949	1949	1949	1949	0
270	20250103	160100	15296275	1949	1949	1949	1949	0
271	20250103	160000	15296275	1949	1949	1949	1949	0
272	20250103	155900	15296275	1949	1949	1949	1949	81
273	20250103	155800	15296275	1949	1949	1949	1949	0
274	20250103	155700	15296275	1949	1949	1949	1949	0
275	20250103	155600	15296275	1949	1949	1949	1949	0
276	20250103	155500	15296275	1949	1949	1949	1949	0
277	20250103	155400	15296275	1949	1949	1949	1949	0
278	20250103	155300	15296275	1949	1949	1949	1949	0
279	20250103	155200	15296275	1949	1949	1949	1949	0
280	20250103	155100	15296275	1949	1949	1949	1949	0
281	20250103	155000	15296275	1949	1949	1949	1949	0
282	20250103	154900	15296275	1949	1949	1949	1949	0
283	20250103	154800	15296275	1949	1949	1949	1949	0
284	20250103	154700	15296275	1949	1949	1949	1949	0
285	20250103	154600	15296275	1949	1949	1949	1949	0
286	20250103	154500	15296275	1949	1949	1949	1949	0
287	20250103	154400	15296275	1949	1949	1949	1949	0
288	20250103	154300	15296275	1949	1949	1949	1949	0
289	20250103	154200	15296275	1949	1949	1949	1949	0
290	20250103	154100	15296275	1949	1949	1949	1949	0
291	20250103	154000	15296275	1949	1949	1949	1949	0
292	20250103	153900	15296275	1949	1949	1949	1949	0
293	20250103	153800	15296275	1949	1949	1949	1949	0
294	20250103	153700	15296275	1949	1949	1949	1949	0
295	20250103	153600	15296275	1949	1949	1949	1949	0
296	20250103	153500	15296275	1949	1949	1949	1949	0
297	20250103	153400	15296275	1949	1949	1949	1949	0
298	20250103	153300	15296275	1949	1949	1949	1949	0
299	20250103	153200	15296275	1949	1949	1949	1949	0
300	20250103	153100	15296275	1949	1949	1949	1949	0
301	20250103	153000	15296275	1949	1949	1949	1949	81
302	20250103	152900	15138406	1968	1968	1968	1968	0
303	20250103	152800	15138406	1968	1968	1968	1968	0
304	20250103	152700	15138406	1968	1968	1968	1968	0
305	20250103	152600	15138406	1968	1968	1968	1968	0
306	20250103	152500	15138406	1968	1968	1968	1968	0
307	20250103	152400	15138406	1968	1968	1968	1968	0
308	20250103	152300	15138406	1968	1968	1968	1968	0
309	20250103	152200	15138406	1968	1968	1968	1968	0
310	20250103	152100	15138406	1968	1968	1968	1968	0
311	20250103	152000	15138406	1968	1968	1968	1968	0
312	20250103	151900	15138406	1968	1961	1968	1961	300
313	20250103	151800	14549966	1961	1961	1961	1961	1
314	20250103	151700	14548005	1951	1951	1951	1951	0
315	20250103	151600	14548005	1951	1956	1961	1951	96
316	20250103	151500	14360461	1955	1948	1955	1948	798
317	20250103	151400	12805151	1949	1949	1949	1949	0
318	20250103	151300	12805151	1949	1949	1949	1949	0
319	20250103	151200	12805151	1949	1949	1949	1949	0
320	20250103	151100	12805151	1949	1949	1949	1949	0
321	20250103	151000	12805151	1949	1949	1949	1949	0
322	20250103	150900	12805151	1949	1949	1949	1949	0
323	20250103	150800	12805151	1949	1949	1949	1949	0
324	20250103	150700	12805151	1949	1949	1949	1949	0
325	20250103	150600	12805151	1949	1949	1949	1949	0
326	20250103	150500	12805151	1949	1949	1949	1949	0
327	20250103	150400	12805151	1949	1949	1949	1949	0
328	20250103	150300	12805151	1949	1949	1949	1949	0
329	20250103	150200	12805151	1949	1949	1949	1949	0
330	20250103	150100	12805151	1949	1949	1949	1949	0
331	20250103	150000	12805151	1949	1949	1949	1949	0
332	20250103	145900	12805151	1949	1949	1949	1949	1
333	20250103	145800	12803202	1943	1943	1943	1943	0
334	20250103	145700	12803202	1943	1943	1943	1943	0
335	20250103	145600	12803202	1943	1943	1943	1943	0
336	20250103	145500	12803202	1943	1943	1943	1943	0
337	20250103	145400	12803202	1943	1943	1943	1943	0
338	20250103	145300	12803202	1943	1943	1943	1943	0
339	20250103	145200	12803202	1943	1943	1943	1943	0
340	20250103	145100	12803202	1943	1943	1943	1943	0
341	20250103	145000	12803202	1943	1947	1947	1943	500
342	20250103	144900	11831606	1949	1949	1949	1949	0
343	20250103	144800	11831606	1949	1949	1949	1949	0
344	20250103	144700	11831606	1949	1949	1949	1949	0
345	20250103	144600	11831606	1949	1949	1949	1949	0
346	20250103	144500	11831606	1949	1949	1949	1949	0
347	20250103	144400	11831606	1949	1949	1949	1949	0
348	20250103	144300	11831606	1949	1949	1949	1949	0
349	20250103	144200	11831606	1949	1949	1949	1949	0
350	20250103	144100	11831606	1949	1949	1949	1949	0
351	20250103	144000	11831606	1949	1949	1949	1949	0
352	20250103	143900	11831606	1949	1949	1949	1949	0
353	20250103	143800	11831606	1949	1949	1949	1949	0
354	20250103	143700	11831606	1949	1949	1949	1949	0
355	20250103	143600	11831606	1949	1949	1949	1949	22
356	20250103	143500	11788728	1949	1949	1949	1949	0
357	20250103	143400	11788728	1949	1949	1949	1949	0
358	20250103	143300	11788728	1949	1949	1949	1949	0
359	20250103	143200	11788728	1949	1949	1949	1949	0
360	20250103	143100	11788728	1949	1949	1949	1949	0
361	20250103	143000	11788728	1949	1949	1949	1949	0
362	20250103	142900	11788728	1949	1949	1949	1949	0
363	20250103	142800	11788728	1949	1949	1949	1949	0
364	20250103	142700	11788728	1949	1949	1949	1949	0
365	20250103	142600	11788728	1949	1949	1949	1949	0
366	20250103	142500	11788728	1949	1949	1949	1949	0
367	20250103	142400	11788728	1949	1949	1949	1949	0
368	20250103	142300	11788728	1949	1949	1949	1949	0
369	20250103	142200	11788728	1949	1949	1949	1949	0
370	20250103	142100	11788728	1949	1949	1949	1949	0
371	20250103	142000	11788728	1949	1949	1949	1949	1
372	20250103	141900	11786779	1946	1946	1946	1946	0
373	20250103	141800	11786779	1946	1946	1946	1946	0
374	20250103	141700	11786779	1946	1947	1947	1946	22
375	20250103	141600	11743966	1946	1946	1946	1946	0
376	20250103	141500	11743966	1946	1946	1946	1946	0
377	20250103	141400	11743966	1946	1946	1946	1946	0
378	20250103	141300	11743966	1946	1946	1946	1946	0
379	20250103	141200	11743966	1946	1946	1946	1946	0
380	20250103	141100	11743966	1946	1946	1946	1946	0
381	20250103	141000	11743966	1946	1946	1946	1946	1
382	20250103	140900	11742020	1942	1942	1942	1942	0
383	20250103	140800	11742020	1942	1942	1942	1942	0
384	20250103	140700	11742020	1942	1942	1942	1942	0
385	20250103	140600	11742020	1942	1942	1942	1942	0
386	20250103	140500	11742020	1942	1942	1942	1942	0
387	20250103	140400	11742020	1942	1942	1942	1942	0
388	20250103	140300	11742020	1942	1942	1942	1942	0
389	20250103	140200	11742020	1942	1942	1942	1942	0
390	20250103	140100	11742020	1942	1942	1942	1942	0
391	20250103	140000	11742020	1942	1942	1942	1942	0
392	20250103	135900	11742020	1942	1942	1942	1942	0
393	20250103	135800	11742020	1942	1942	1942	1942	0
394	20250103	135700	11742020	1942	1942	1942	1942	0
395	20250103	135600	11742020	1942	1942	1942	1942	0
396	20250103	135500	11742020	1942	1942	1942	1942	0
397	20250103	135400	11742020	1942	1942	1942	1942	0
398	20250103	135300	11742020	1942	1942	1942	1942	0
399	20250103	135200	11742020	1942	1942	1942	1942	0
400	20250103	135100	11742020	1942	1942	1942	1942	0
401	20250103	135000	11742020	1942	1942	1942	1942	0
402	20250103	134900	11742020	1942	1942	1942	1942	0
403	20250103	134800	11742020	1942	1942	1942	1942	0
404	20250103	134700	11742020	1942	1942	1942	1942	0
405	20250103	134600	11742020	1942	1942	1942	1942	0
406	20250103	134500	11742020	1942	1942	1942	1942	0
407	20250103	134400	11742020	1942	1942	1942	1942	0
408	20250103	134300	11742020	1942	1943	1943	1942	55
409	20250103	134200	11635172	1943	1943	1943	1943	0
410	20250103	134100	11635172	1943	1943	1943	1943	0
411	20250103	134000	11635172	1943	1943	1943	1943	0
412	20250103	133900	11635172	1943	1943	1943	1943	0
413	20250103	133800	11635172	1943	1943	1943	1943	0
414	20250103	133700	11635172	1943	1943	1943	1943	0
415	20250103	133600	11635172	1943	1943	1943	1943	0
416	20250103	133500	11635172	1943	1943	1943	1943	0
417	20250103	133400	11635172	1943	1943	1943	1943	0
418	20250103	133300	11635172	1943	1943	1943	1943	0
419	20250103	133200	11635172	1943	1943	1943	1943	0
420	20250103	133100	11635172	1943	1943	1943	1943	0
421	20250103	133000	11635172	1943	1943	1943	1943	0
422	20250103	132900	11635172	1943	1943	1943	1943	0
423	20250103	132800	11635172	1943	1943	1943	1943	0
424	20250103	132700	11635172	1943	1943	1943	1943	0
425	20250103	132600	11635172	1943	1943	1943	1943	0
426	20250103	132500	11635172	1943	1943	1943	1943	0
427	20250103	132400	11635172	1943	1945	1945	1943	30
428	20250103	132300	11576842	1945	1945	1945	1945	12
429	20250103	132200	11553502	1955	1955	1955	1955	0
430	20250103	132100	11553502	1955	1955	1955	1955	0
431	20250103	132000	11553502	1955	1955	1955	1955	0
432	20250103	131900	11553502	1955	1955	1955	1955	0
433	20250103	131800	11553502	1955	1955	1955	1955	0
434	20250103	131700	11553502	1955	1955	1955	1955	0
435	20250103	131600	11553502	1955	1955	1955	1955	0
436	20250103	131500	11553502	1955	1955	1955	1955	20
437	20250103	131400	11514402	1955	1955	1955	1955	0
438	20250103	131300	11514402	1955	1955	1955	1955	0
439	20250103	131200	11514402	1955	1955	1955	1955	0
440	20250103	131100	11514402	1955	1955	1955	1955	0
441	20250103	131000	11514402	1955	1955	1955	1955	6
442	20250103	130900	11502672	1945	1945	1945	1945	0
443	20250103	130800	11502672	1945	1945	1945	1945	0
444	20250103	130700	11502672	1945	1945	1945	1945	0
445	20250103	130600	11502672	1945	1945	1945	1945	0
446	20250103	130500	11502672	1945	1945	1945	1945	11
447	20250103	130400	11481277	1957	1957	1957	1957	0
448	20250103	130300	11481277	1957	1957	1957	1957	0
449	20250103	130200	11481277	1957	1957	1957	1957	0
450	20250103	130100	11481277	1957	1957	1957	1957	1
451	20250103	130000	11479320	1957	1957	1957	1957	0
452	20250103	125900	11479320	1957	1957	1957	1957	0
453	20250103	125800	11479320	1957	1957	1957	1957	0
454	20250103	125700	11479320	1957	1957	1957	1957	0
455	20250103	125600	11479320	1957	1957	1957	1957	0
456	20250103	125500	11479320	1957	1957	1957	1957	14
457	20250103	125400	11451922	1945	1945	1945	1945	0
458	20250103	125300	11451922	1945	1945	1945	1945	0
459	20250103	125200	11451922	1945	1946	1946	1945	90
460	20250103	125100	11276795	1960	1960	1960	1960	0
461	20250103	125000	11276795	1960	1960	1960	1960	29
462	20250103	124900	11219955	1945	1945	1945	1945	0
463	20250103	124800	11219955	1945	1945	1945	1945	0
464	20250103	124700	11219955	1945	1947	1947	1945	7
465	20250103	124600	11206328	1961	1961	1961	1961	0
466	20250103	124500	11206328	1961	1961	1961	1961	0
467	20250103	124400	11206328	1961	1961	1961	1961	0
468	20250103	124300	11206328	1961	1961	1961	1961	0
469	20250103	124200	11206328	1961	1961	1961	1961	0
470	20250103	124100	11206328	1961	1961	1961	1961	0
471	20250103	124000	11206328	1961	1961	1961	1961	0
472	20250103	123900	11206328	1961	1961	1961	1961	0
473	20250103	123800	11206328	1961	1961	1961	1961	0
474	20250103	123700	11206328	1961	1961	1961	1961	0
475	20250103	123600	11206328	1961	1961	1961	1961	0
476	20250103	123500	11206328	1961	1961	1961	1961	0
477	20250103	123400	11206328	1961	1961	1961	1961	29
478	20250103	123300	11149459	1947	1947	1947	1947	0
479	20250103	123200	11149459	1947	1952	1952	1947	88
480	20250103	123100	10977773	1952	1953	1953	1952	72
481	20250103	123000	10837187	1968	1968	1968	1968	0
482	20250103	122900	10837187	1968	1968	1968	1968	0
483	20250103	122800	10837187	1968	1968	1968	1968	0
484	20250103	122700	10837187	1968	1968	1968	1968	0
485	20250103	122600	10837187	1968	1968	1968	1968	0
486	20250103	122500	10837187	1968	1968	1968	1968	0
487	20250103	122400	10837187	1968	1968	1968	1968	0
488	20250103	122300	10837187	1968	1968	1968	1968	0
489	20250103	122200	10837187	1968	1968	1968	1968	0
490	20250103	122100	10837187	1968	1968	1968	1968	0
491	20250103	122000	10837187	1968	1968	1968	1968	0
492	20250103	121900	10837187	1968	1968	1968	1968	0
493	20250103	121800	10837187	1968	1964	1968	1964	29
494	20250103	121700	10780133	1945	1951	1951	1945	88
495	20250103	121600	10608729	1966	1966	1966	1966	0
496	20250103	121500	10608729	1966	1966	1966	1966	0
497	20250103	121400	10608729	1966	1966	1966	1966	0
498	20250103	121300	10608729	1966	1966	1966	1966	0
499	20250103	121200	10608729	1966	1966	1966	1966	0
500	20250103	121100	10608729	1966	1966	1966	1966	0
501	20250103	121000	10608729	1966	1966	1966	1966	0
502	20250103	120900	10608729	1966	1966	1966	1966	0
503	20250103	120800	10608729	1966	1966	1966	1966	0
504	20250103	120700	10608729	1966	1966	1966	1966	0
505	20250103	120600	10608729	1966	1966	1966	1966	38
506	20250103	120500	10534021	1966	1966	1966	1966	50
507	20250103	120400	10435721	1966	1966	1966	1966	50
508	20250103	120300	10337421	1966	1966	1966	1966	0
509	20250103	120200	10337421	1966	1966	1966	1966	29
510	20250103	120100	10280407	1960	1960	1960	1960	0
511	20250103	120000	10280407	1960	1960	1960	1960	0
512	20250103	115900	10280407	1960	1960	1960	1960	0
513	20250103	115800	10280407	1960	1960	1960	1960	0
514	20250103	115700	10280407	1960	1960	1960	1960	0
515	20250103	115600	10280407	1960	1960	1960	1960	0
516	20250103	115500	10280407	1960	1960	1960	1960	0
517	20250103	115400	10280407	1960	1960	1960	1960	0
518	20250103	115300	10280407	1960	1960	1960	1960	0
519	20250103	115200	10280407	1960	1960	1960	1960	0
520	20250103	115100	10280407	1960	1960	1960	1960	0
521	20250103	115000	10280407	1960	1960	1960	1960	0
522	20250103	114900	10280407	1960	1960	1960	1960	0
523	20250103	114800	10280407	1960	1960	1960	1960	157
524	20250103	114700	9972687	1960	1960	1960	1960	0
525	20250103	114600	9972687	1960	1966	1966	1960	32
526	20250103	114500	9909793	1968	1968	1968	1968	0
527	20250103	114400	9909793	1968	1968	1968	1968	0
528	20250103	114300	9909793	1968	1968	1968	1968	0
529	20250103	114200	9909793	1968	1968	1968	1968	0
530	20250103	114100	9909793	1968	1968	1968	1968	0
531	20250103	114000	9909793	1968	1968	1968	1968	0
532	20250103	113900	9909793	1968	1968	1968	1968	0
533	20250103	113800	9909793	1968	1968	1968	1968	0
534	20250103	113700	9909793	1968	1968	1968	1968	0
535	20250103	113600	9909793	1968	1968	1968	1968	1
536	20250103	113500	9907825	1968	1968	1968	1968	0
537	20250103	113400	9907825	1968	1968	1968	1968	0
538	20250103	113300	9907825	1968	1968	1968	1968	0
539	20250103	113200	9907825	1968	1968	1968	1968	0
540	20250103	113100	9907825	1968	1968	1968	1968	0
541	20250103	113000	9907825	1968	1968	1968	1968	29
542	20250103	112900	9850753	1952	1952	1952	1952	14
543	20250103	112800	9823425	1953	1953	1953	1953	0
544	20250103	112700	9823425	1953	1953	1953	1953	3
545	20250103	112600	9817566	1953	1953	1953	1953	0
546	20250103	112500	9817566	1953	1953	1953	1953	0
547	20250103	112400	9817566	1953	1953	1953	1953	0
548	20250103	112300	9817566	1953	1953	1953	1953	0
549	20250103	112200	9817566	1953	1953	1953	1953	0
550	20250103	112100	9817566	1953	1953	1953	1953	0
551	20250103	112000	9817566	1953	1953	1953	1953	200
552	20250103	111900	9426966	1970	1970	1970	1970	0
553	20250103	111800	9426966	1970	1970	1970	1970	0
554	20250103	111700	9426966	1970	1970	1970	1970	0
555	20250103	111600	9426966	1970	1970	1970	1970	0
556	20250103	111500	9426966	1970	1970	1970	1970	0
557	20250103	111400	9426966	1970	1960	1970	1960	29
558	20250103	111300	9370066	1960	1960	1960	1960	0
559	20250103	111200	9370066	1960	1960	1960	1960	0
560	20250103	111100	9370066	1960	1960	1960	1960	3
561	20250103	111000	9364186	1960	1960	1960	1960	24
562	20250103	110900	9317146	1960	1960	1960	1960	0
563	20250103	110800	9317146	1960	1960	1960	1960	0
564	20250103	110700	9317146	1960	1960	1960	1960	0
565	20250103	110600	9317146	1960	1960	1960	1960	0
566	20250103	110500	9317146	1960	1953	1960	1953	13
567	20250103	110400	9291720	1952	1949	1952	1949	969
568	20250103	110300	7401708	1948	1948	1948	1948	473
569	20250103	110200	6480304	1948	1948	1948	1948	1
570	20250103	110100	6478356	1947	1947	1947	1947	0
571	20250103	110000	6478356	1947	1947	1947	1947	0
572	20250103	105900	6478356	1947	1947	1947	1947	0
573	20250103	105800	6478356	1947	1948	1948	1947	30
574	20250103	105700	6419917	1948	1947	1948	1947	8
575	20250103	105600	6404335	1947	1947	1947	1947	0
576	20250103	105500	6404335	1947	1947	1947	1947	0
577	20250103	105400	6404335	1947	1947	1947	1947	0
578	20250103	105300	6404335	1947	1947	1947	1947	0
579	20250103	105200	6404335	1947	1947	1947	1947	0
580	20250103	105100	6404335	1947	1947	1947	1947	1
581	20250103	105000	6402388	1947	1947	1947	1947	0
582	20250103	104900	6402388	1947	1947	1947	1947	1
583	20250103	104800	6400441	1948	1948	1948	1948	0
584	20250103	104700	6400441	1948	1948	1948	1948	0
585	20250103	104600	6400441	1948	1948	1948	1948	0
586	20250103	104500	6400441	1948	1948	1948	1948	0
587	20250103	104400	6400441	1948	1948	1948	1948	10
588	20250103	104300	6380961	1948	1948	1948	1948	0
589	20250103	104200	6380961	1948	1948	1948	1948	30
590	20250103	104100	6322521	1948	1948	1948	1948	1
591	20250103	104000	6320573	1948	1948	1948	1948	0
592	20250103	103900	6320573	1948	1948	1948	1948	5
593	20250103	103800	6310833	1948	1948	1948	1948	0
594	20250103	103700	6310833	1948	1948	1948	1948	0
595	20250103	103600	6310833	1948	1948	1948	1948	0
596	20250103	103500	6310833	1948	1948	1948	1948	0
597	20250103	103400	6310833	1948	1948	1948	1948	0
598	20250103	103300	6310833	1948	1948	1948	1948	5
599	20250103	103200	6301093	1950	1950	1950	1950	0
600	20250103	103100	6301093	1950	1950	1950	1950	0
601	20250103	103000	6301093	1950	1950	1950	1950	0
602	20250103	102900	6301093	1950	1950	1950	1950	0
603	20250103	102800	6301093	1950	1950	1950	1950	0
604	20250103	102700	6301093	1950	1950	1950	1950	0
605	20250103	102600	6301093	1950	1949	1950	1949	30
606	20250103	102500	6242594	1939	1939	1939	1939	0
607	20250103	102400	6242594	1939	1939	1939	1939	0
608	20250103	102300	6242594	1939	1939	1939	1939	2
609	20250103	102200	6238716	1950	1950	1950	1950	0
610	20250103	102100	6238716	1950	1947	1950	1947	4
611	20250103	102000	6230922	1947	1947	1947	1947	0
612	20250103	101900	6230922	1947	1947	1947	1947	0
613	20250103	101800	6230922	1947	1947	1947	1947	0
614	20250103	101700	6230922	1947	1947	1947	1947	0
615	20250103	101600	6230922	1947	1947	1947	1947	0
616	20250103	101500	6230922	1947	1947	1947	1947	0
617	20250103	101400	6230922	1947	1947	1947	1947	0
618	20250103	101300	6230922	1947	1947	1947	1947	0
619	20250103	101200	6230922	1947	1947	1947	1947	0
620	20250103	101100	6230922	1947	1947	1947	1947	0
621	20250103	101000	6230922	1947	1947	1947	1947	1
622	20250103	100900	6228975	1947	1947	1947	1947	0
623	20250103	100800	6228975	1947	1947	1947	1947	0
624	20250103	100700	6228975	1947	1947	1947	1947	0
625	20250103	100600	6228975	1947	1947	1947	1947	1
626	20250103	100500	6227028	1947	1947	1947	1947	0
627	20250103	100400	6227028	1947	1947	1947	1947	5
628	20250103	100300	6217293	1946	1946	1946	1946	400
629	20250103	100200	5438893	1946	1946	1946	1946	1
630	20250103	100100	5436947	1936	1936	1936	1936	0
631	20250103	100000	5436947	1936	1936	1936	1936	0
632	20250103	095900	5436947	1936	1936	1936	1936	0
633	20250103	095800	5436947	1936	1936	1936	1936	0
634	20250103	095700	5436947	1936	1936	1936	1936	0
635	20250103	095600	5436947	1936	1937	1937	1936	10
636	20250103	095500	5417584	1937	1937	1937	1937	0
637	20250103	095400	5417584	1937	1937	1937	1937	0
638	20250103	095300	5417584	1937	1937	1937	1937	0
639	20250103	095200	5417584	1937	1937	1937	1937	0
640	20250103	095100	5417584	1937	1937	1937	1937	0
641	20250103	095000	5417584	1937	1937	1937	1937	0
642	20250103	094900	5417584	1937	1937	1937	1937	1
643	20250103	094800	5415647	1949	1949	1949	1949	0
644	20250103	094700	5415647	1949	1949	1949	1949	0
645	20250103	094600	5415647	1949	1949	1949	1949	0
646	20250103	094500	5415647	1949	1949	1949	1949	5
647	20250103	094400	5405902	1949	1949	1949	1949	10
648	20250103	094300	5386412	1949	1949	1949	1949	2
649	20250103	094200	5382514	1949	1949	1949	1949	4
650	20250103	094100	5374718	1950	1950	1950	1950	0
651	20250103	094000	5374718	1950	1950	1950	1950	0
652	20250103	093900	5374718	1950	1950	1950	1950	0
653	20250103	093800	5374718	1950	1950	1950	1950	0
654	20250103	093700	5374718	1950	1950	1950	1950	0
655	20250103	093600	5374718	1950	1950	1950	1950	8
656	20250103	093500	5359118	1950	1950	1950	1950	0
657	20250103	093400	5359118	1950	1950	1950	1950	0
658	20250103	093300	5359118	1950	1950	1950	1950	0
659	20250103	093200	5359118	1950	1940	1950	1940	170
660	20250103	093100	5029068	1950	1950	1950	1950	41
661	20250103	093000	4949118	1950	1950	1950	1950	0
662	20250103	092900	4949118	1950	1950	1950	1950	0
663	20250103	092800	4949118	1950	1950	1950	1950	0
664	20250103	092700	4949118	1950	1950	1950	1950	5
665	20250103	092600	4939368	1950	1949	1950	1949	41
666	20250103	092500	4859422	1951	1951	1951	1951	0
667	20250103	092400	4859422	1951	1951	1951	1951	0
668	20250103	092300	4859422	1951	1951	1951	1951	0
669	20250103	092200	4859422	1951	1951	1951	1951	0
670	20250103	092100	4859422	1951	1951	1951	1951	41
671	20250103	092000	4779431	1951	1951	1951	1951	100
672	20250103	091900	4584331	1951	1951	1951	1951	0
673	20250103	091800	4584331	1951	1951	1951	1951	6
674	20250103	091700	4572625	1934	1934	1934	1934	0
675	20250103	091600	4572625	1934	1948	1948	1934	650
676	20250103	091500	3315101	1951	1951	1951	1951	0
677	20250103	091400	3315101	1951	1951	1951	1951	1
678	20250103	091300	3313150	1950	1949	1950	1949	2
679	20250103	091200	3309251	1948	1945	1948	1945	23
680	20250103	091100	3264510	1945	1945	1945	1945	80
681	20250103	091000	3108910	1945	1945	1945	1945	7
682	20250103	090900	3095295	1933	1933	1933	1933	0
683	20250103	090800	3095295	1933	1933	1933	1933	0
684	20250103	090700	3095295	1933	1933	1933	1933	0
685	20250103	090600	3095295	1933	1933	1933	1933	0
686	20250103	090500	3095295	1933	1933	1933	1933	0
687	20250103	090400	3095295	1933	1933	1933	1933	0
688	20250103	090300	3095295	1933	1933	1933	1933	0
689	20250103	090200	3095295	1933	1933	1933	1933	44
690	20250103	090100	3010243	1933	1930	1940	1930	1162
691	20250103	090000	760428	1931	1946	1946	1931	393