KissMeData/154030/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202900	34600639	1940	1940	1940	1940	370
3	20250108	202800	34600639	1940	1940	1940	1940	0
4	20250108	202700	34600639	1940	1940	1940	1940	0
5	20250108	202600	34600639	1940	1940	1940	1940	0
6	20250108	202500	34600639	1940	1940	1940	1940	0
7	20250108	202400	34600639	1940	1940	1940	1940	0
8	20250108	202300	34600639	1940	1940	1940	1940	0
9	20250108	202200	34600639	1940	1940	1940	1940	0
10	20250108	202100	34600639	1940	1940	1940	1940	0
11	20250108	202000	34600639	1940	1940	1940	1940	0
12	20250108	201900	34600639	1940	1940	1940	1940	0
13	20250108	201800	34600639	1940	1940	1940	1940	0
14	20250108	201700	34600639	1940	1940	1940	1940	0
15	20250108	201600	34600639	1940	1940	1940	1940	0
16	20250108	201500	34600639	1940	1940	1940	1940	0
17	20250108	201400	34600639	1940	1940	1940	1940	0
18	20250108	201300	34600639	1940	1940	1940	1940	0
19	20250108	201200	34600639	1940	1940	1940	1940	0
20	20250108	201100	34600639	1940	1940	1940	1940	0
21	20250108	201000	34600639	1940	1940	1940	1940	0
22	20250108	200900	34600639	1940	1940	1940	1940	0
23	20250108	200800	34600639	1940	1940	1940	1940	0
24	20250108	200700	34600639	1940	1940	1940	1940	0
25	20250108	200600	34600639	1940	1940	1940	1940	0
26	20250108	200500	34600639	1940	1940	1940	1940	0
27	20250108	200400	34600639	1940	1940	1940	1940	0
28	20250108	200300	34600639	1940	1940	1940	1940	0
29	20250108	200200	34600639	1940	1940	1940	1940	0
30	20250108	200100	34600639	1940	1940	1940	1940	0
31	20250108	200000	34600639	1940	1940	1940	1940	0
32	20250108	195900	34600639	1940	1940	1940	1940	370
33	20250108	195800	34600639	1940	1940	1940	1940	0
34	20250108	195700	34600639	1940	1940	1940	1940	0
35	20250108	195600	34600639	1940	1940	1940	1940	0
36	20250108	195500	34600639	1940	1940	1940	1940	0
37	20250108	195400	34600639	1940	1940	1940	1940	0
38	20250108	195300	34600639	1940	1940	1940	1940	0
39	20250108	195200	34600639	1940	1940	1940	1940	0
40	20250108	195100	34600639	1940	1940	1940	1940	0
41	20250108	195000	34600639	1940	1940	1940	1940	0
42	20250108	194900	34600639	1940	1940	1940	1940	0
43	20250108	194800	34600639	1940	1940	1940	1940	0
44	20250108	194700	34600639	1940	1940	1940	1940	0
45	20250108	194600	34600639	1940	1940	1940	1940	0
46	20250108	194500	34600639	1940	1940	1940	1940	0
47	20250108	194400	34600639	1940	1940	1940	1940	0
48	20250108	194300	34600639	1940	1940	1940	1940	0
49	20250108	194200	34600639	1940	1940	1940	1940	0
50	20250108	194100	34600639	1940	1940	1940	1940	0
51	20250108	194000	34600639	1940	1940	1940	1940	0
52	20250108	193900	34600639	1940	1940	1940	1940	0
53	20250108	193800	34600639	1940	1940	1940	1940	0
54	20250108	193700	34600639	1940	1940	1940	1940	0
55	20250108	193600	34600639	1940	1940	1940	1940	0
56	20250108	193500	34600639	1940	1940	1940	1940	0
57	20250108	193400	34600639	1940	1940	1940	1940	0
58	20250108	193300	34600639	1940	1940	1940	1940	0
59	20250108	193200	34600639	1940	1940	1940	1940	0
60	20250108	193100	34600639	1940	1940	1940	1940	0
61	20250108	193000	34600639	1940	1940	1940	1940	0
62	20250108	192900	34600639	1940	1940	1940	1940	370
63	20250108	192800	34600639	1940	1940	1940	1940	0
64	20250108	192700	34600639	1940	1940	1940	1940	0
65	20250108	192600	34600639	1940	1940	1940	1940	0
66	20250108	192500	34600639	1940	1940	1940	1940	0
67	20250108	192400	34600639	1940	1940	1940	1940	0
68	20250108	192300	34600639	1940	1940	1940	1940	0
69	20250108	192200	34600639	1940	1940	1940	1940	0
70	20250108	192100	34600639	1940	1940	1940	1940	0
71	20250108	192000	34600639	1940	1940	1940	1940	0
72	20250108	191900	34600639	1940	1940	1940	1940	0
73	20250108	191800	34600639	1940	1940	1940	1940	0
74	20250108	191700	34600639	1940	1940	1940	1940	0
75	20250108	191600	34600639	1940	1940	1940	1940	0
76	20250108	191500	34600639	1940	1940	1940	1940	0
77	20250108	191400	34600639	1940	1940	1940	1940	0
78	20250108	191300	34600639	1940	1940	1940	1940	0
79	20250108	191200	34600639	1940	1940	1940	1940	0
80	20250108	191100	34600639	1940	1940	1940	1940	0
81	20250108	191000	34600639	1940	1940	1940	1940	0
82	20250108	190900	34600639	1940	1940	1940	1940	0
83	20250108	190800	34600639	1940	1940	1940	1940	0
84	20250108	190700	34600639	1940	1940	1940	1940	0
85	20250108	190600	34600639	1940	1940	1940	1940	0
86	20250108	190500	34600639	1940	1940	1940	1940	0
87	20250108	190400	34600639	1940	1940	1940	1940	0
88	20250108	190300	34600639	1940	1940	1940	1940	0
89	20250108	190200	34600639	1940	1940	1940	1940	0
90	20250108	190100	34600639	1940	1940	1940	1940	0
91	20250108	190000	34600639	1940	1940	1940	1940	0
92	20250108	185900	34600639	1940	1940	1940	1940	370
93	20250108	185800	34600639	1940	1940	1940	1940	0
94	20250108	185700	34600639	1940	1940	1940	1940	0
95	20250108	185600	34600639	1940	1940	1940	1940	0
96	20250108	185500	34600639	1940	1940	1940	1940	0
97	20250108	185400	34600639	1940	1940	1940	1940	0
98	20250108	185300	34600639	1940	1940	1940	1940	0
99	20250108	185200	34600639	1940	1940	1940	1940	0
100	20250108	185100	34600639	1940	1940	1940	1940	0
101	20250108	185000	34600639	1940	1940	1940	1940	0
102	20250108	184900	34600639	1940	1940	1940	1940	0
103	20250108	184800	34600639	1940	1940	1940	1940	0
104	20250108	184700	34600639	1940	1940	1940	1940	0
105	20250108	184600	34600639	1940	1940	1940	1940	0
106	20250108	184500	34600639	1940	1940	1940	1940	0
107	20250108	184400	34600639	1940	1940	1940	1940	0
108	20250108	184300	34600639	1940	1940	1940	1940	0
109	20250108	184200	34600639	1940	1940	1940	1940	0
110	20250108	184100	34600639	1940	1940	1940	1940	0
111	20250108	184000	34600639	1940	1940	1940	1940	0
112	20250108	183900	34600639	1940	1940	1940	1940	0
113	20250108	183800	34600639	1940	1940	1940	1940	0
114	20250108	183700	34600639	1940	1940	1940	1940	0
115	20250108	183600	34600639	1940	1940	1940	1940	0
116	20250108	183500	34600639	1940	1940	1940	1940	0
117	20250108	183400	34600639	1940	1940	1940	1940	0
118	20250108	183300	34600639	1940	1940	1940	1940	0
119	20250108	183200	34600639	1940	1940	1940	1940	0
120	20250108	183100	34600639	1940	1940	1940	1940	0
121	20250108	183000	34600639	1940	1940	1940	1940	0
122	20250108	182900	34600639	1940	1940	1940	1940	370
123	20250108	182800	34600639	1940	1940	1940	1940	0
124	20250108	182700	34600639	1940	1940	1940	1940	0
125	20250108	182600	34600639	1940	1940	1940	1940	0
126	20250108	182500	34600639	1940	1940	1940	1940	0
127	20250108	182400	34600639	1940	1940	1940	1940	0
128	20250108	182300	34600639	1940	1940	1940	1940	0
129	20250108	182200	34600639	1940	1940	1940	1940	0
130	20250108	182100	34600639	1940	1940	1940	1940	0
131	20250108	182000	34600639	1940	1940	1940	1940	0
132	20250108	181900	34600639	1940	1940	1940	1940	0
133	20250108	181800	34600639	1940	1940	1940	1940	0
134	20250108	181700	34600639	1940	1940	1940	1940	0
135	20250108	181600	34600639	1940	1940	1940	1940	0
136	20250108	181500	34600639	1940	1940	1940	1940	0
137	20250108	181400	34600639	1940	1940	1940	1940	0
138	20250108	181300	34600639	1940	1940	1940	1940	0
139	20250108	181200	34600639	1940	1940	1940	1940	0
140	20250108	181100	34600639	1940	1940	1940	1940	0
141	20250108	181000	34600639	1940	1940	1940	1940	0
142	20250108	180900	34600639	1940	1940	1940	1940	0
143	20250108	180800	34600639	1940	1940	1940	1940	0
144	20250108	180700	34600639	1940	1940	1940	1940	0
145	20250108	180600	34600639	1940	1940	1940	1940	0
146	20250108	180500	34600639	1940	1940	1940	1940	0
147	20250108	180400	34600639	1940	1940	1940	1940	0
148	20250108	180300	34600639	1940	1940	1940	1940	0
149	20250108	180200	34600639	1940	1940	1940	1940	0
150	20250108	180100	34600639	1940	1940	1940	1940	0
151	20250108	180000	34600639	1940	1940	1940	1940	0
152	20250108	175900	34600639	1940	1940	1940	1940	370
153	20250108	175800	34600639	1940	1940	1940	1940	0
154	20250108	175700	34600639	1940	1940	1940	1940	0
155	20250108	175600	34600639	1940	1940	1940	1940	0
156	20250108	175500	34600639	1940	1940	1940	1940	0
157	20250108	175400	34600639	1940	1940	1940	1940	0
158	20250108	175300	34600639	1940	1940	1940	1940	0
159	20250108	175200	34600639	1940	1940	1940	1940	0
160	20250108	175100	34600639	1940	1940	1940	1940	0
161	20250108	175000	34600639	1940	1940	1940	1940	0
162	20250108	174900	34600639	1940	1940	1940	1940	0
163	20250108	174800	34600639	1940	1940	1940	1940	0
164	20250108	174700	34600639	1940	1940	1940	1940	0
165	20250108	174600	34600639	1940	1940	1940	1940	0
166	20250108	174500	34600639	1940	1940	1940	1940	0
167	20250108	174400	34600639	1940	1940	1940	1940	0
168	20250108	174300	34600639	1940	1940	1940	1940	0
169	20250108	174200	34600639	1940	1940	1940	1940	0
170	20250108	174100	34600639	1940	1940	1940	1940	0
171	20250108	174000	34600639	1940	1940	1940	1940	0
172	20250108	173900	34600639	1940	1940	1940	1940	0
173	20250108	173800	34600639	1940	1940	1940	1940	0
174	20250108	173700	34600639	1940	1940	1940	1940	0
175	20250108	173600	34600639	1940	1940	1940	1940	0
176	20250108	173500	34600639	1940	1940	1940	1940	0
177	20250108	173400	34600639	1940	1940	1940	1940	0
178	20250108	173300	34600639	1940	1940	1940	1940	0
179	20250108	173200	34600639	1940	1940	1940	1940	0
180	20250108	173100	34600639	1940	1940	1940	1940	0
181	20250108	173000	34600639	1940	1940	1940	1940	0
182	20250108	172900	34600639	1940	1940	1940	1940	370
183	20250108	172800	34600639	1940	1940	1940	1940	0
184	20250108	172700	34600639	1940	1940	1940	1940	0
185	20250108	172600	34600639	1940	1940	1940	1940	0
186	20250108	172500	34600639	1940	1940	1940	1940	0
187	20250108	172400	34600639	1940	1940	1940	1940	0
188	20250108	172300	34600639	1940	1940	1940	1940	0
189	20250108	172200	34600639	1940	1940	1940	1940	0
190	20250108	172100	34600639	1940	1940	1940	1940	0
191	20250108	172000	34600639	1940	1940	1940	1940	0
192	20250108	171900	34600639	1940	1940	1940	1940	0
193	20250108	171800	34600639	1940	1940	1940	1940	0
194	20250108	171700	34600639	1940	1940	1940	1940	0
195	20250108	171600	34600639	1940	1940	1940	1940	0
196	20250108	171500	34600639	1940	1940	1940	1940	0
197	20250108	171400	34600639	1940	1940	1940	1940	0
198	20250108	171300	34600639	1940	1940	1940	1940	0
199	20250108	171200	34600639	1940	1940	1940	1940	0
200	20250108	171100	34600639	1940	1940	1940	1940	0
201	20250108	171000	34600639	1940	1940	1940	1940	0
202	20250108	170900	34600639	1940	1940	1940	1940	0
203	20250108	170800	34600639	1940	1940	1940	1940	0
204	20250108	170700	34600639	1940	1940	1940	1940	0
205	20250108	170600	34600639	1940	1940	1940	1940	0
206	20250108	170500	34600639	1940	1940	1940	1940	0
207	20250108	170400	34600639	1940	1940	1940	1940	0
208	20250108	170300	34600639	1940	1940	1940	1940	0
209	20250108	170200	34600639	1940	1940	1940	1940	0
210	20250108	170100	34600639	1940	1940	1940	1940	0
211	20250108	170000	34600639	1940	1940	1940	1940	0
212	20250108	165900	34600639	1940	1940	1940	1940	370
213	20250108	165800	34600639	1940	1940	1940	1940	0
214	20250108	165700	34600639	1940	1940	1940	1940	0
215	20250108	165600	34600639	1940	1940	1940	1940	0
216	20250108	165500	34600639	1940	1940	1940	1940	0
217	20250108	165400	34600639	1940	1940	1940	1940	0
218	20250108	165300	34600639	1940	1940	1940	1940	0
219	20250108	165200	34600639	1940	1940	1940	1940	0
220	20250108	165100	34600639	1940	1940	1940	1940	0
221	20250108	165000	34600639	1940	1940	1940	1940	0
222	20250108	164900	34600639	1940	1940	1940	1940	0
223	20250108	164800	34600639	1940	1940	1940	1940	0
224	20250108	164700	34600639	1940	1940	1940	1940	0
225	20250108	164600	34600639	1940	1940	1940	1940	0
226	20250108	164500	34600639	1940	1940	1940	1940	0
227	20250108	164400	34600639	1940	1940	1940	1940	0
228	20250108	164300	34600639	1940	1940	1940	1940	0
229	20250108	164200	34600639	1940	1940	1940	1940	0
230	20250108	164100	34600639	1940	1940	1940	1940	0
231	20250108	164000	34600639	1940	1940	1940	1940	0
232	20250108	163900	34600639	1940	1940	1940	1940	0
233	20250108	163800	34600639	1940	1940	1940	1940	0
234	20250108	163700	34600639	1940	1940	1940	1940	0
235	20250108	163600	34600639	1940	1940	1940	1940	0
236	20250108	163500	34600639	1940	1940	1940	1940	0
237	20250108	163400	34600639	1940	1940	1940	1940	0
238	20250108	163300	34600639	1940	1940	1940	1940	0
239	20250108	163200	34600639	1940	1940	1940	1940	0
240	20250108	163100	34600639	1940	1940	1940	1940	0
241	20250108	163000	34600639	1940	1940	1940	1940	0
242	20250108	162900	34600639	1940	1940	1940	1940	370
243	20250108	162800	34600639	1940	1940	1940	1940	0
244	20250108	162700	34600639	1940	1940	1940	1940	0
245	20250108	162600	34600639	1940	1940	1940	1940	0
246	20250108	162500	34600639	1940	1940	1940	1940	0
247	20250108	162400	34600639	1940	1940	1940	1940	0
248	20250108	162300	34600639	1940	1940	1940	1940	0
249	20250108	162200	34600639	1940	1940	1940	1940	0
250	20250108	162100	34600639	1940	1940	1940	1940	0
251	20250108	162000	34600639	1940	1940	1940	1940	0
252	20250108	161900	34600639	1940	1940	1940	1940	0
253	20250108	161800	34600639	1940	1940	1940	1940	0
254	20250108	161700	34600639	1940	1940	1940	1940	0
255	20250108	161600	34600639	1940	1940	1940	1940	0
256	20250108	161500	34600639	1940	1940	1940	1940	0
257	20250108	161400	34600639	1940	1940	1940	1940	0
258	20250108	161300	34600639	1940	1940	1940	1940	0
259	20250108	161200	34600639	1940	1940	1940	1940	0
260	20250108	161100	34600639	1940	1940	1940	1940	0
261	20250108	161000	34600639	1940	1940	1940	1940	0
262	20250108	160900	34600639	1940	1940	1940	1940	0
263	20250108	160800	34600639	1940	1940	1940	1940	0
264	20250108	160700	34600639	1940	1940	1940	1940	0
265	20250108	160600	34600639	1940	1940	1940	1940	0
266	20250108	160500	34600639	1940	1940	1940	1940	0
267	20250108	160400	34600639	1940	1940	1940	1940	0
268	20250108	160300	34600639	1940	1940	1940	1940	0
269	20250108	160200	34600639	1940	1940	1940	1940	0
270	20250108	160100	34600639	1940	1940	1940	1940	0
271	20250108	160000	34600639	1940	1940	1940	1940	0
272	20250108	155900	34600639	1940	1940	1940	1940	370
273	20250108	155800	34600639	1940	1940	1940	1940	0
274	20250108	155700	34600639	1940	1940	1940	1940	0
275	20250108	155600	34600639	1940	1940	1940	1940	0
276	20250108	155500	34600639	1940	1940	1940	1940	0
277	20250108	155400	34600639	1940	1940	1940	1940	0
278	20250108	155300	34600639	1940	1940	1940	1940	0
279	20250108	155200	34600639	1940	1940	1940	1940	0
280	20250108	155100	34600639	1940	1940	1940	1940	0
281	20250108	155000	34600639	1940	1940	1940	1940	0
282	20250108	154900	34600639	1940	1940	1940	1940	0
283	20250108	154800	34600639	1940	1940	1940	1940	0
284	20250108	154700	34600639	1940	1940	1940	1940	0
285	20250108	154600	34600639	1940	1940	1940	1940	0
286	20250108	154500	34600639	1940	1940	1940	1940	0
287	20250108	154400	34600639	1940	1940	1940	1940	0
288	20250108	154300	34600639	1940	1940	1940	1940	0
289	20250108	154200	34600639	1940	1940	1940	1940	0
290	20250108	154100	34600639	1940	1940	1940	1940	0
291	20250108	154000	34600639	1940	1940	1940	1940	0
292	20250108	153900	34600639	1940	1940	1940	1940	0
293	20250108	153800	34600639	1940	1940	1940	1940	0
294	20250108	153700	34600639	1940	1940	1940	1940	0
295	20250108	153600	34600639	1940	1940	1940	1940	0
296	20250108	153500	34600639	1940	1940	1940	1940	0
297	20250108	153400	34600639	1940	1940	1940	1940	0
298	20250108	153300	34600639	1940	1940	1940	1940	0
299	20250108	153200	34600639	1940	1940	1940	1940	0
300	20250108	153100	34600639	1940	1940	1940	1940	0
301	20250108	153000	34600639	1940	1940	1940	1940	370
302	20250108	152900	33882839	1953	1953	1953	1953	0
303	20250108	152800	33882839	1953	1953	1953	1953	0
304	20250108	152700	33882839	1953	1953	1953	1953	0
305	20250108	152600	33882839	1953	1953	1953	1953	0
306	20250108	152500	33882839	1953	1953	1953	1953	0
307	20250108	152400	33882839	1953	1953	1953	1953	0
308	20250108	152300	33882839	1953	1953	1953	1953	0
309	20250108	152200	33882839	1953	1953	1953	1953	0
310	20250108	152100	33882839	1953	1953	1953	1953	0
311	20250108	152000	33882839	1953	1953	1953	1953	0
312	20250108	151900	33882839	1953	1953	1953	1953	0
313	20250108	151800	33882839	1953	1953	1953	1953	0
314	20250108	151700	33882839	1953	1953	1953	1953	0
315	20250108	151600	33882839	1953	1953	1953	1953	0
316	20250108	151500	33882839	1953	1953	1953	1953	0
317	20250108	151400	33882839	1953	1953	1953	1953	0
318	20250108	151300	33882839	1953	1953	1953	1953	1
319	20250108	151200	33880886	1954	1939	1954	1939	450
320	20250108	151100	33007096	1939	1939	1939	1939	730
321	20250108	151000	31591626	1939	1945	1945	1939	321
322	20250108	150900	30969036	1940	1945	1945	1940	210
323	20250108	150800	30560601	1939	1939	1939	1939	0
324	20250108	150700	30560601	1939	1939	1939	1939	0
325	20250108	150600	30560601	1939	1939	1939	1939	0
326	20250108	150500	30560601	1939	1939	1939	1939	0
327	20250108	150400	30560601	1939	1939	1939	1939	0
328	20250108	150300	30560601	1939	1939	1939	1939	0
329	20250108	150200	30560601	1939	1939	1939	1939	0
330	20250108	150100	30560601	1939	1939	1939	1939	0
331	20250108	150000	30560601	1939	1939	1939	1939	0
332	20250108	145900	30560601	1939	1939	1939	1939	0
333	20250108	145800	30560601	1939	1939	1939	1939	0
334	20250108	145700	30560601	1939	1939	1939	1939	0
335	20250108	145600	30560601	1939	1939	1939	1939	0
336	20250108	145500	30560601	1939	1939	1939	1939	0
337	20250108	145400	30560601	1939	1939	1939	1939	0
338	20250108	145300	30560601	1939	1939	1939	1939	0
339	20250108	145200	30560601	1939	1939	1939	1939	0
340	20250108	145100	30560601	1939	1939	1939	1939	0
341	20250108	145000	30560601	1939	1939	1939	1939	0
342	20250108	144900	30560601	1939	1939	1939	1939	0
343	20250108	144800	30560601	1939	1939	1939	1939	0
344	20250108	144700	30560601	1939	1939	1939	1939	0
345	20250108	144600	30560601	1939	1939	1939	1939	0
346	20250108	144500	30560601	1939	1939	1939	1939	0
347	20250108	144400	30560601	1939	1940	1940	1939	10
348	20250108	144300	30541206	1945	1945	1945	1945	0
349	20250108	144200	30541206	1945	1945	1945	1945	0
350	20250108	144100	30541206	1945	1945	1945	1945	0
351	20250108	144000	30541206	1945	1945	1945	1945	0
352	20250108	143900	30541206	1945	1945	1945	1945	2
353	20250108	143800	30537316	1947	1947	1947	1947	0
354	20250108	143700	30537316	1947	1947	1947	1947	0
355	20250108	143600	30537316	1947	1946	1947	1946	2
356	20250108	143500	30533423	1948	1948	1948	1948	0
357	20250108	143400	30533423	1948	1948	1948	1948	0
358	20250108	143300	30533423	1948	1948	1948	1948	0
359	20250108	143200	30533423	1948	1948	1948	1948	26
360	20250108	143100	30482775	1947	1945	1947	1945	7
361	20250108	143000	30469151	1920	1920	1920	1920	0
362	20250108	142900	30469151	1920	1920	1920	1920	0
363	20250108	142800	30469151	1920	1920	1920	1920	0
364	20250108	142700	30469151	1920	1920	1920	1920	0
365	20250108	142600	30469151	1920	1920	1920	1920	0
366	20250108	142500	30469151	1920	1920	1920	1920	0
367	20250108	142400	30469151	1920	1920	1920	1920	0
368	20250108	142300	30469151	1920	1920	1920	1920	0
369	20250108	142200	30469151	1920	1920	1920	1920	0
370	20250108	142100	30469151	1920	1920	1920	1920	0
371	20250108	142000	30469151	1920	1920	1920	1920	0
372	20250108	141900	30469151	1920	1920	1920	1920	0
373	20250108	141800	30469151	1920	1920	1920	1920	0
374	20250108	141700	30469151	1920	1921	1921	1920	12
375	20250108	141600	30446101	1919	1944	1944	1919	880
376	20250108	141500	28744536	1945	1945	1945	1945	0
377	20250108	141400	28744536	1945	1945	1945	1945	1
378	20250108	141300	28742591	1939	1939	1939	1939	0
379	20250108	141200	28742591	1939	1939	1939	1939	30
380	20250108	141100	28684421	1939	1939	1939	1939	0
381	20250108	141000	28684421	1939	1939	1939	1939	0
382	20250108	140900	28684421	1939	1939	1939	1939	0
383	20250108	140800	28684421	1939	1939	1939	1939	0
384	20250108	140700	28684421	1939	1939	1939	1939	0
385	20250108	140600	28684421	1939	1939	1939	1939	0
386	20250108	140500	28684421	1939	1939	1939	1939	0
387	20250108	140400	28684421	1939	1939	1939	1939	0
388	20250108	140300	28684421	1939	1940	1940	1939	13
389	20250108	140200	28659204	1939	1939	1939	1939	0
390	20250108	140100	28659204	1939	1939	1939	1939	0
391	20250108	140000	28659204	1939	1939	1939	1939	0
392	20250108	135900	28659204	1939	1939	1939	1939	0
393	20250108	135800	28659204	1939	1939	1939	1939	0
394	20250108	135700	28659204	1939	1939	1939	1939	0
395	20250108	135600	28659204	1939	1939	1939	1939	0
396	20250108	135500	28659204	1939	1939	1939	1939	0
397	20250108	135400	28659204	1939	1939	1939	1939	0
398	20250108	135300	28659204	1939	1939	1939	1939	0
399	20250108	135200	28659204	1939	1939	1939	1939	0
400	20250108	135100	28659204	1939	1939	1939	1939	0
401	20250108	135000	28659204	1939	1939	1939	1939	0
402	20250108	134900	28659204	1939	1939	1939	1939	0
403	20250108	134800	28659204	1939	1940	1940	1939	414
404	20250108	134700	27856047	1939	1940	1940	1939	110
405	20250108	134600	27642650	1940	1940	1940	1940	0
406	20250108	134500	27642650	1940	1940	1940	1940	0
407	20250108	134400	27642650	1940	1942	1947	1940	15
408	20250108	134300	27613523	1940	1940	1940	1940	0
409	20250108	134200	27613523	1940	1940	1940	1940	0
410	20250108	134100	27613523	1940	1940	1940	1940	0
411	20250108	134000	27613523	1940	1940	1940	1940	0
412	20250108	133900	27613523	1940	1940	1940	1940	0
413	20250108	133800	27613523	1940	1940	1940	1940	0
414	20250108	133700	27613523	1940	1940	1940	1940	0
415	20250108	133600	27613523	1940	1940	1940	1940	0
416	20250108	133500	27613523	1940	1940	1940	1940	0
417	20250108	133400	27613523	1940	1940	1940	1940	0
418	20250108	133300	27613523	1940	1940	1940	1940	0
419	20250108	133200	27613523	1940	1940	1940	1940	0
420	20250108	133100	27613523	1940	1940	1940	1940	0
421	20250108	133000	27613523	1940	1940	1940	1940	0
422	20250108	132900	27613523	1940	1940	1940	1940	0
423	20250108	132800	27613523	1940	1940	1940	1940	0
424	20250108	132700	27613523	1940	1940	1940	1940	0
425	20250108	132600	27613523	1940	1940	1940	1940	0
426	20250108	132500	27613523	1940	1940	1940	1940	0
427	20250108	132400	27613523	1940	1940	1940	1940	0
428	20250108	132300	27613523	1940	1940	1940	1940	0
429	20250108	132200	27613523	1940	1940	1940	1940	8
430	20250108	132100	27598003	1940	1940	1940	1940	0
431	20250108	132000	27598003	1940	1940	1940	1940	0
432	20250108	131900	27598003	1940	1940	1940	1940	0
433	20250108	131800	27598003	1940	1940	1940	1940	0
434	20250108	131700	27598003	1940	1940	1940	1940	1
435	20250108	131600	27596063	1940	1940	1940	1940	0
436	20250108	131500	27596063	1940	1940	1940	1940	0
437	20250108	131400	27596063	1940	1940	1940	1940	0
438	20250108	131300	27596063	1940	1940	1940	1940	0
439	20250108	131200	27596063	1940	1940	1940	1940	0
440	20250108	131100	27596063	1940	1940	1940	1940	0
441	20250108	131000	27596063	1940	1940	1940	1940	0
442	20250108	130900	27596063	1940	1943	1943	1940	4915
443	20250108	130800	18053648	1943	1943	1943	1943	0
444	20250108	130700	18053648	1943	1943	1943	1943	0
445	20250108	130600	18053648	1943	1943	1943	1943	0
446	20250108	130500	18053648	1943	1943	1943	1943	0
447	20250108	130400	18053648	1943	1943	1943	1943	1
448	20250108	130300	18051705	1947	1947	1947	1947	9
449	20250108	130200	18034182	1943	1943	1943	1943	0
450	20250108	130100	18034182	1943	1943	1943	1943	0
451	20250108	130000	18034182	1943	1945	1945	1943	400
452	20250108	125900	17256829	1946	1947	1947	1946	60
453	20250108	125800	17140039	1948	1948	1948	1948	0
454	20250108	125700	17140039	1948	1948	1948	1948	0
455	20250108	125600	17140039	1948	1948	1948	1948	0
456	20250108	125500	17140039	1948	1948	1948	1948	0
457	20250108	125400	17140039	1948	1948	1948	1948	24
458	20250108	125300	17093287	1948	1948	1948	1948	1
459	20250108	125200	17091339	1949	1948	1949	1948	83
460	20250108	125100	16929650	1949	1949	1949	1949	0
461	20250108	125000	16929650	1949	1949	1949	1949	0
462	20250108	124900	16929650	1949	1949	1949	1949	0
463	20250108	124800	16929650	1949	1949	1949	1949	13
464	20250108	124700	16904313	1949	1949	1949	1949	0
465	20250108	124600	16904313	1949	1949	1949	1949	0
466	20250108	124500	16904313	1949	1949	1949	1949	0
467	20250108	124400	16904313	1949	1949	1949	1949	0
468	20250108	124300	16904313	1949	1949	1949	1949	0
469	20250108	124200	16904313	1949	1949	1949	1949	0
470	20250108	124100	16904313	1949	1949	1949	1949	0
471	20250108	124000	16904313	1949	1949	1949	1949	0
472	20250108	123900	16904313	1949	1949	1949	1949	0
473	20250108	123800	16904313	1949	1949	1949	1949	0
474	20250108	123700	16904313	1949	1949	1949	1949	0
475	20250108	123600	16904313	1949	1949	1949	1949	0
476	20250108	123500	16904313	1949	1949	1949	1949	0
477	20250108	123400	16904313	1949	1949	1949	1949	0
478	20250108	123300	16904313	1949	1949	1949	1949	0
479	20250108	123200	16904313	1949	1949	1949	1949	0
480	20250108	123100	16904313	1949	1949	1949	1949	0
481	20250108	123000	16904313	1949	1949	1949	1949	0
482	20250108	122900	16904313	1949	1949	1949	1949	0
483	20250108	122800	16904313	1949	1949	1949	1949	0
484	20250108	122700	16904313	1949	1949	1949	1949	0
485	20250108	122600	16904313	1949	1949	1949	1949	1
486	20250108	122500	16902364	1949	1949	1949	1949	0
487	20250108	122400	16902364	1949	1949	1949	1949	0
488	20250108	122300	16902364	1949	1949	1949	1949	105
489	20250108	122200	16697719	1949	1949	1949	1949	0
490	20250108	122100	16697719	1949	1949	1949	1949	0
491	20250108	122000	16697719	1949	1949	1949	1949	0
492	20250108	121900	16697719	1949	1949	1949	1949	0
493	20250108	121800	16697719	1949	1949	1949	1949	1
494	20250108	121700	16695770	1949	1948	1949	1948	29
495	20250108	121600	16639250	1949	1949	1949	1949	0
496	20250108	121500	16639250	1949	1949	1949	1949	0
497	20250108	121400	16639250	1949	1949	1949	1949	0
498	20250108	121300	16639250	1949	1949	1949	1949	0
499	20250108	121200	16639250	1949	1949	1949	1949	30
500	20250108	121100	16580780	1949	1950	1950	1949	262
501	20250108	121000	16070141	1949	1949	1949	1949	0
502	20250108	120900	16070141	1949	1949	1949	1949	0
503	20250108	120800	16070141	1949	1949	1949	1949	0
504	20250108	120700	16070141	1949	1949	1949	1949	0
505	20250108	120600	16070141	1949	1949	1949	1949	0
506	20250108	120500	16070141	1949	1949	1949	1949	0
507	20250108	120400	16070141	1949	1949	1949	1949	0
508	20250108	120300	16070141	1949	1949	1949	1949	0
509	20250108	120200	16070141	1949	1949	1949	1949	0
510	20250108	120100	16070141	1949	1949	1949	1949	0
511	20250108	120000	16070141	1949	1949	1949	1949	0
512	20250108	115900	16070141	1949	1949	1949	1949	0
513	20250108	115800	16070141	1949	1949	1949	1949	0
514	20250108	115700	16070141	1949	1949	1949	1949	0
515	20250108	115600	16070141	1949	1949	1949	1949	300
516	20250108	115500	15485441	1949	1949	1949	1949	0
517	20250108	115400	15485441	1949	1949	1949	1949	0
518	20250108	115300	15485441	1949	1949	1949	1949	0
519	20250108	115200	15485441	1949	1949	1949	1949	0
520	20250108	115100	15485441	1949	1950	1950	1949	413
521	20250108	115000	14680104	1954	1954	1954	1954	0
522	20250108	114900	14680104	1954	1954	1954	1954	0
523	20250108	114800	14680104	1954	1951	1954	1949	258
524	20250108	114700	14176916	1951	1951	1951	1951	0
525	20250108	114600	14176916	1951	1951	1951	1951	0
526	20250108	114500	14176916	1951	1951	1951	1951	0
527	20250108	114400	14176916	1951	1951	1951	1951	0
528	20250108	114300	14176916	1951	1952	1952	1951	29
529	20250108	114200	14120311	1952	1953	1953	1952	32
530	20250108	114100	14057818	1954	1954	1954	1954	0
531	20250108	114000	14057818	1954	1954	1954	1954	0
532	20250108	113900	14057818	1954	1954	1954	1954	0
533	20250108	113800	14057818	1954	1954	1954	1954	0
534	20250108	113700	14057818	1954	1954	1954	1954	0
535	20250108	113600	14057818	1954	1954	1954	1954	0
536	20250108	113500	14057818	1954	1954	1954	1954	0
537	20250108	113400	14057818	1954	1954	1954	1954	0
538	20250108	113300	14057818	1954	1954	1954	1954	0
539	20250108	113200	14057818	1954	1954	1954	1954	0
540	20250108	113100	14057818	1954	1954	1954	1954	0
541	20250108	113000	14057818	1954	1954	1954	1954	0
542	20250108	112900	14057818	1954	1954	1954	1954	8
543	20250108	112800	14042186	1964	1964	1964	1964	0
544	20250108	112700	14042186	1964	1964	1964	1964	0
545	20250108	112600	14042186	1964	1954	1964	1954	10
546	20250108	112500	14022626	1949	1949	1949	1949	0
547	20250108	112400	14022626	1949	1949	1949	1949	0
548	20250108	112300	14022626	1949	1949	1949	1949	0
549	20250108	112200	14022626	1949	1953	1953	1949	111
550	20250108	112100	13805933	1965	1964	1965	1964	100
551	20250108	112000	13609476	1965	1965	1965	1965	0
552	20250108	111900	13609476	1965	1965	1965	1965	0
553	20250108	111800	13609476	1965	1964	1965	1964	5
554	20250108	111700	13599655	1964	1964	1964	1964	10
555	20250108	111600	13580015	1964	1964	1964	1964	0
556	20250108	111500	13580015	1964	1964	1964	1964	0
557	20250108	111400	13580015	1964	1962	1964	1962	100
558	20250108	111300	13383761	1962	1962	1962	1962	26
559	20250108	111200	13332749	1951	1951	1951	1951	0
560	20250108	111100	13332749	1951	1951	1951	1951	0
561	20250108	111000	13332749	1951	1951	1951	1951	77
562	20250108	110900	13182522	1962	1962	1962	1962	0
563	20250108	110800	13182522	1962	1961	1962	1961	31
564	20250108	110700	13121730	1951	1951	1951	1951	0
565	20250108	110600	13121730	1951	1951	1951	1951	0
566	20250108	110500	13121730	1951	1951	1951	1951	0
567	20250108	110400	13121730	1951	1951	1951	1951	0
568	20250108	110300	13121730	1951	1951	1951	1951	97
569	20250108	110200	12932483	1962	1962	1962	1962	0
570	20250108	110100	12932483	1962	1962	1962	1962	704
571	20250108	110000	11551235	1962	1962	1962	1962	0
572	20250108	105900	11551235	1962	1962	1962	1962	0
573	20250108	105800	11551235	1962	1962	1962	1962	0
574	20250108	105700	11551235	1962	1962	1962	1962	0
575	20250108	105600	11551235	1962	1962	1962	1962	1588
576	20250108	105500	8435579	1963	1963	1963	1963	3
577	20250108	105400	8429690	1962	1962	1962	1962	1
578	20250108	105300	8427728	1949	1949	1949	1949	0
579	20250108	105200	8427728	1949	1949	1949	1949	0
580	20250108	105100	8427728	1949	1949	1949	1949	0
581	20250108	105000	8427728	1949	1949	1949	1949	0
582	20250108	104900	8427728	1949	1949	1949	1949	0
583	20250108	104800	8427728	1949	1949	1949	1949	0
584	20250108	104700	8427728	1949	1949	1949	1949	0
585	20250108	104600	8427728	1949	1949	1949	1949	100
586	20250108	104500	8232828	1949	1949	1949	1949	0
587	20250108	104400	8232828	1949	1949	1949	1949	0
588	20250108	104300	8232828	1949	1952	1952	1949	111
589	20250108	104200	8016315	1963	1963	1963	1963	12
590	20250108	104100	7992759	1963	1963	1963	1963	0
591	20250108	104000	7992759	1963	1963	1963	1963	0
592	20250108	103900	7992759	1963	1963	1963	1963	11
593	20250108	103800	7971166	1950	1950	1950	1950	0
594	20250108	103700	7971166	1950	1950	1950	1950	0
595	20250108	103600	7971166	1950	1950	1950	1950	0
596	20250108	103500	7971166	1950	1950	1950	1950	0
597	20250108	103400	7971166	1950	1950	1950	1950	0
598	20250108	103300	7971166	1950	1950	1950	1950	0
599	20250108	103200	7971166	1950	1950	1950	1950	0
600	20250108	103100	7971166	1950	1950	1950	1950	0
601	20250108	103000	7971166	1950	1950	1950	1950	6
602	20250108	102900	7959466	1950	1954	1964	1950	563
603	20250108	102800	6861216	1953	1953	1953	1953	0
604	20250108	102700	6861216	1953	1953	1953	1953	0
605	20250108	102600	6861216	1953	1953	1953	1953	1
606	20250108	102500	6859263	1952	1953	1953	1952	100
607	20250108	102400	6664059	1956	1956	1956	1956	80
608	20250108	102300	6507579	1951	1951	1951	1951	0
609	20250108	102200	6507579	1951	1951	1951	1951	0
610	20250108	102100	6507579	1951	1951	1951	1951	0
611	20250108	102000	6507579	1951	1951	1951	1951	0
612	20250108	101900	6507579	1951	1951	1951	1951	0
613	20250108	101800	6507579	1951	1951	1951	1951	0
614	20250108	101700	6507579	1951	1951	1951	1951	8
615	20250108	101600	6491971	1955	1955	1955	1955	8
616	20250108	101500	6476331	1955	1955	1955	1955	0
617	20250108	101400	6476331	1955	1955	1955	1955	0
618	20250108	101300	6476331	1955	1955	1955	1955	0
619	20250108	101200	6476331	1955	1955	1955	1955	0
620	20250108	101100	6476331	1955	1955	1955	1955	0
621	20250108	101000	6476331	1955	1955	1955	1955	0
622	20250108	100900	6476331	1955	1955	1955	1955	0
623	20250108	100800	6476331	1955	1955	1955	1955	0
624	20250108	100700	6476331	1955	1955	1955	1955	1
625	20250108	100600	6474376	1955	1955	1955	1955	0
626	20250108	100500	6474376	1955	1955	1955	1955	0
627	20250108	100400	6474376	1955	1955	1955	1955	5
628	20250108	100300	6464601	1956	1956	1956	1956	5
629	20250108	100200	6454821	1944	1944	1944	1944	0
630	20250108	100100	6454821	1944	1944	1944	1944	0
631	20250108	100000	6454821	1944	1944	1944	1944	0
632	20250108	095900	6454821	1944	1944	1944	1944	0
633	20250108	095800	6454821	1944	1944	1944	1944	0
634	20250108	095700	6454821	1944	1944	1944	1944	1
635	20250108	095600	6452877	1963	1963	1963	1963	0
636	20250108	095500	6452877	1963	1963	1963	1963	0
637	20250108	095400	6452877	1963	1963	1963	1963	0
638	20250108	095300	6452877	1963	1963	1963	1963	0
639	20250108	095200	6452877	1963	1963	1963	1963	0
640	20250108	095100	6452877	1963	1963	1963	1963	0
641	20250108	095000	6452877	1963	1963	1963	1963	0
642	20250108	094900	6452877	1963	1963	1963	1963	0
643	20250108	094800	6452877	1963	1963	1963	1963	0
644	20250108	094700	6452877	1963	1963	1963	1963	0
645	20250108	094600	6452877	1963	1963	1963	1963	14
646	20250108	094500	6425395	1963	1963	1963	1963	14
647	20250108	094400	6397913	1963	1963	1963	1963	15
648	20250108	094300	6368468	1963	1963	1963	1963	5
649	20250108	094200	6358653	1963	1962	1963	1962	2
650	20250108	094100	6354728	1943	1943	1943	1943	0
651	20250108	094000	6354728	1943	1943	1943	1943	0
652	20250108	093900	6354728	1943	1943	1943	1943	0
653	20250108	093800	6354728	1943	1943	1943	1943	0
654	20250108	093700	6354728	1943	1943	1943	1943	8
655	20250108	093600	6339184	1942	1942	1942	1942	0
656	20250108	093500	6339184	1942	1942	1942	1942	0
657	20250108	093400	6339184	1942	1942	1942	1942	0
658	20250108	093300	6339184	1942	1942	1942	1942	0
659	20250108	093200	6339184	1942	1942	1942	1942	2
660	20250108	093100	6335300	1942	1942	1942	1942	0
661	20250108	093000	6335300	1942	1942	1942	1942	0
662	20250108	092900	6335300	1942	1942	1942	1942	0
663	20250108	092800	6335300	1942	1942	1942	1942	0
664	20250108	092700	6335300	1942	1942	1942	1942	0
665	20250108	092600	6335300	1942	1942	1942	1942	0
666	20250108	092500	6335300	1942	1942	1942	1942	0
667	20250108	092400	6335300	1942	1942	1942	1942	0
668	20250108	092300	6335300	1942	1942	1942	1942	0
669	20250108	092200	6335300	1942	1942	1942	1942	0
670	20250108	092100	6335300	1942	1943	1943	1942	80
671	20250108	092000	6179878	1942	1942	1942	1942	0
672	20250108	091900	6179878	1942	1942	1942	1942	0
673	20250108	091800	6179878	1942	1942	1942	1942	0
674	20250108	091700	6179878	1942	1942	1942	1942	0
675	20250108	091600	6179878	1942	1942	1942	1942	0
676	20250108	091500	6179878	1942	1962	1964	1942	43
677	20250108	091400	6095608	1964	1964	1964	1964	0
678	20250108	091300	6095608	1964	1964	1964	1964	1
679	20250108	091200	6093644	1940	1940	1940	1940	0
680	20250108	091100	6093644	1940	1939	1940	1939	541
681	20250108	091000	5044174	1940	1939	1940	1939	6
682	20250108	090900	5032539	1906	1906	1906	1906	0
683	20250108	090800	5032539	1906	1940	1940	1906	1688
684	20250108	090700	1791023	1948	1948	1948	1948	20
685	20250108	090600	1752063	1949	1949	1949	1949	0
686	20250108	090500	1752063	1949	1949	1949	1949	0
687	20250108	090400	1752063	1949	1949	1949	1949	3
688	20250108	090300	1746216	1950	1950	1950	1950	46
689	20250108	090200	1656516	1928	1928	1928	1928	146
690	20250108	090100	1375028	1928	1930	1949	1928	68
691	20250108	090000	1242892	1928	1954	1954	1928	642