KissMeData/192410/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203600	178258877	1892	1892	1892	1892	9218
3	20250115	203500	178258877	1892	1892	1892	1892	0
4	20250115	203400	178258877	1892	1892	1892	1892	0
5	20250115	203300	178258877	1892	1892	1892	1892	0
6	20250115	203200	178258877	1892	1892	1892	1892	0
7	20250115	203100	178258877	1892	1892	1892	1892	0
8	20250115	203000	178258877	1892	1892	1892	1892	0
9	20250115	202900	178258877	1892	1892	1892	1892	0
10	20250115	202800	178258877	1892	1892	1892	1892	0
11	20250115	202700	178258877	1892	1892	1892	1892	0
12	20250115	202600	178258877	1892	1892	1892	1892	0
13	20250115	202500	178258877	1892	1892	1892	1892	0
14	20250115	202400	178258877	1892	1892	1892	1892	0
15	20250115	202300	178258877	1892	1892	1892	1892	0
16	20250115	202200	178258877	1892	1892	1892	1892	0
17	20250115	202100	178258877	1892	1892	1892	1892	0
18	20250115	202000	178258877	1892	1892	1892	1892	0
19	20250115	201900	178258877	1892	1892	1892	1892	0
20	20250115	201800	178258877	1892	1892	1892	1892	0
21	20250115	201700	178258877	1892	1892	1892	1892	0
22	20250115	201600	178258877	1892	1892	1892	1892	0
23	20250115	201500	178258877	1892	1892	1892	1892	0
24	20250115	201400	178258877	1892	1892	1892	1892	0
25	20250115	201300	178258877	1892	1892	1892	1892	0
26	20250115	201200	178258877	1892	1892	1892	1892	0
27	20250115	201100	178258877	1892	1892	1892	1892	0
28	20250115	201000	178258877	1892	1892	1892	1892	0
29	20250115	200900	178258877	1892	1892	1892	1892	0
30	20250115	200800	178258877	1892	1892	1892	1892	0
31	20250115	200700	178258877	1892	1892	1892	1892	0
32	20250115	200600	178258877	1892	1892	1892	1892	9218
33	20250115	200500	178258877	1892	1892	1892	1892	0
34	20250115	200400	178258877	1892	1892	1892	1892	0
35	20250115	200300	178258877	1892	1892	1892	1892	0
36	20250115	200200	178258877	1892	1892	1892	1892	0
37	20250115	200100	178258877	1892	1892	1892	1892	0
38	20250115	200000	178258877	1892	1892	1892	1892	0
39	20250115	195900	178258877	1892	1892	1892	1892	0
40	20250115	195800	178258877	1892	1892	1892	1892	0
41	20250115	195700	178258877	1892	1892	1892	1892	0
42	20250115	195600	178258877	1892	1892	1892	1892	0
43	20250115	195500	178258877	1892	1892	1892	1892	0
44	20250115	195400	178258877	1892	1892	1892	1892	0
45	20250115	195300	178258877	1892	1892	1892	1892	0
46	20250115	195200	178258877	1892	1892	1892	1892	0
47	20250115	195100	178258877	1892	1892	1892	1892	0
48	20250115	195000	178258877	1892	1892	1892	1892	0
49	20250115	194900	178258877	1892	1892	1892	1892	0
50	20250115	194800	178258877	1892	1892	1892	1892	0
51	20250115	194700	178258877	1892	1892	1892	1892	0
52	20250115	194600	178258877	1892	1892	1892	1892	0
53	20250115	194500	178258877	1892	1892	1892	1892	0
54	20250115	194400	178258877	1892	1892	1892	1892	0
55	20250115	194300	178258877	1892	1892	1892	1892	0
56	20250115	194200	178258877	1892	1892	1892	1892	0
57	20250115	194100	178258877	1892	1892	1892	1892	0
58	20250115	194000	178258877	1892	1892	1892	1892	0
59	20250115	193900	178258877	1892	1892	1892	1892	0
60	20250115	193800	178258877	1892	1892	1892	1892	0
61	20250115	193700	178258877	1892	1892	1892	1892	0
62	20250115	193600	178258877	1892	1892	1892	1892	9218
63	20250115	193500	178258877	1892	1892	1892	1892	0
64	20250115	193400	178258877	1892	1892	1892	1892	0
65	20250115	193300	178258877	1892	1892	1892	1892	0
66	20250115	193200	178258877	1892	1892	1892	1892	0
67	20250115	193100	178258877	1892	1892	1892	1892	0
68	20250115	193000	178258877	1892	1892	1892	1892	0
69	20250115	192900	178258877	1892	1892	1892	1892	0
70	20250115	192800	178258877	1892	1892	1892	1892	0
71	20250115	192700	178258877	1892	1892	1892	1892	0
72	20250115	192600	178258877	1892	1892	1892	1892	0
73	20250115	192500	178258877	1892	1892	1892	1892	0
74	20250115	192400	178258877	1892	1892	1892	1892	0
75	20250115	192300	178258877	1892	1892	1892	1892	0
76	20250115	192200	178258877	1892	1892	1892	1892	0
77	20250115	192100	178258877	1892	1892	1892	1892	0
78	20250115	192000	178258877	1892	1892	1892	1892	0
79	20250115	191900	178258877	1892	1892	1892	1892	0
80	20250115	191800	178258877	1892	1892	1892	1892	0
81	20250115	191700	178258877	1892	1892	1892	1892	0
82	20250115	191600	178258877	1892	1892	1892	1892	0
83	20250115	191500	178258877	1892	1892	1892	1892	0
84	20250115	191400	178258877	1892	1892	1892	1892	0
85	20250115	191300	178258877	1892	1892	1892	1892	0
86	20250115	191200	178258877	1892	1892	1892	1892	0
87	20250115	191100	178258877	1892	1892	1892	1892	0
88	20250115	191000	178258877	1892	1892	1892	1892	0
89	20250115	190900	178258877	1892	1892	1892	1892	0
90	20250115	190800	178258877	1892	1892	1892	1892	0
91	20250115	190700	178258877	1892	1892	1892	1892	0
92	20250115	190600	178258877	1892	1892	1892	1892	9218
93	20250115	190500	178258877	1892	1892	1892	1892	0
94	20250115	190400	178258877	1892	1892	1892	1892	0
95	20250115	190300	178258877	1892	1892	1892	1892	0
96	20250115	190200	178258877	1892	1892	1892	1892	0
97	20250115	190100	178258877	1892	1892	1892	1892	0
98	20250115	190000	178258877	1892	1892	1892	1892	0
99	20250115	185900	178258877	1892	1892	1892	1892	0
100	20250115	185800	178258877	1892	1892	1892	1892	0
101	20250115	185700	178258877	1892	1892	1892	1892	0
102	20250115	185600	178258877	1892	1892	1892	1892	0
103	20250115	185500	178258877	1892	1892	1892	1892	0
104	20250115	185400	178258877	1892	1892	1892	1892	0
105	20250115	185300	178258877	1892	1892	1892	1892	0
106	20250115	185200	178258877	1892	1892	1892	1892	0
107	20250115	185100	178258877	1892	1892	1892	1892	0
108	20250115	185000	178258877	1892	1892	1892	1892	0
109	20250115	184900	178258877	1892	1892	1892	1892	0
110	20250115	184800	178258877	1892	1892	1892	1892	0
111	20250115	184700	178258877	1892	1892	1892	1892	0
112	20250115	184600	178258877	1892	1892	1892	1892	0
113	20250115	184500	178258877	1892	1892	1892	1892	0
114	20250115	184400	178258877	1892	1892	1892	1892	0
115	20250115	184300	178258877	1892	1892	1892	1892	0
116	20250115	184200	178258877	1892	1892	1892	1892	0
117	20250115	184100	178258877	1892	1892	1892	1892	0
118	20250115	184000	178258877	1892	1892	1892	1892	0
119	20250115	183900	178258877	1892	1892	1892	1892	0
120	20250115	183800	178258877	1892	1892	1892	1892	0
121	20250115	183700	178258877	1892	1892	1892	1892	0
122	20250115	183600	178258877	1892	1892	1892	1892	9218
123	20250115	183500	178258877	1892	1892	1892	1892	0
124	20250115	183400	178258877	1892	1892	1892	1892	0
125	20250115	183300	178258877	1892	1892	1892	1892	0
126	20250115	183200	178258877	1892	1892	1892	1892	0
127	20250115	183100	178258877	1892	1892	1892	1892	0
128	20250115	183000	178258877	1892	1892	1892	1892	0
129	20250115	182900	178258877	1892	1892	1892	1892	0
130	20250115	182800	178258877	1892	1892	1892	1892	0
131	20250115	182700	178258877	1892	1892	1892	1892	0
132	20250115	182600	178258877	1892	1892	1892	1892	0
133	20250115	182500	178258877	1892	1892	1892	1892	0
134	20250115	182400	178258877	1892	1892	1892	1892	0
135	20250115	182300	178258877	1892	1892	1892	1892	0
136	20250115	182200	178258877	1892	1892	1892	1892	0
137	20250115	182100	178258877	1892	1892	1892	1892	0
138	20250115	182000	178258877	1892	1892	1892	1892	0
139	20250115	181900	178258877	1892	1892	1892	1892	0
140	20250115	181800	178258877	1892	1892	1892	1892	0
141	20250115	181700	178258877	1892	1892	1892	1892	0
142	20250115	181600	178258877	1892	1892	1892	1892	0
143	20250115	181500	178258877	1892	1892	1892	1892	0
144	20250115	181400	178258877	1892	1892	1892	1892	0
145	20250115	181300	178258877	1892	1892	1892	1892	0
146	20250115	181200	178258877	1892	1892	1892	1892	0
147	20250115	181100	178258877	1892	1892	1892	1892	0
148	20250115	181000	178258877	1892	1892	1892	1892	0
149	20250115	180900	178258877	1892	1892	1892	1892	0
150	20250115	180800	178258877	1892	1892	1892	1892	0
151	20250115	180700	178258877	1892	1892	1892	1892	0
152	20250115	180600	178258877	1892	1892	1892	1892	9218
153	20250115	180500	178258877	1892	1892	1892	1892	0
154	20250115	180400	178258877	1892	1892	1892	1892	0
155	20250115	180300	178258877	1892	1892	1892	1892	0
156	20250115	180200	178258877	1892	1892	1892	1892	0
157	20250115	180100	178258877	1892	1892	1892	1892	0
158	20250115	180000	178258877	1892	1892	1892	1892	0
159	20250115	175900	178258877	1892	1892	1892	1892	0
160	20250115	175800	178258877	1892	1892	1892	1892	0
161	20250115	175700	178258877	1892	1892	1892	1892	0
162	20250115	175600	178258877	1892	1892	1892	1892	0
163	20250115	175500	178258877	1892	1892	1892	1892	0
164	20250115	175400	178258877	1892	1892	1892	1892	0
165	20250115	175300	178258877	1892	1892	1892	1892	0
166	20250115	175200	178258877	1892	1892	1892	1892	0
167	20250115	175100	178258877	1892	1892	1892	1892	0
168	20250115	175000	178258877	1892	1892	1892	1892	0
169	20250115	174900	178258877	1892	1892	1892	1892	0
170	20250115	174800	178258877	1892	1892	1892	1892	0
171	20250115	174700	178258877	1892	1892	1892	1892	0
172	20250115	174600	178258877	1892	1892	1892	1892	0
173	20250115	174500	178258877	1892	1892	1892	1892	0
174	20250115	174400	178258877	1892	1892	1892	1892	0
175	20250115	174300	178258877	1892	1892	1892	1892	0
176	20250115	174200	178258877	1892	1892	1892	1892	0
177	20250115	174100	178258877	1892	1892	1892	1892	0
178	20250115	174000	178258877	1892	1892	1892	1892	0
179	20250115	173900	178258877	1892	1892	1892	1892	0
180	20250115	173800	178258877	1892	1892	1892	1892	0
181	20250115	173700	178258877	1892	1892	1892	1892	0
182	20250115	173600	178258877	1892	1892	1892	1892	9218
183	20250115	173500	178258877	1892	1892	1892	1892	0
184	20250115	173400	178258877	1892	1892	1892	1892	0
185	20250115	173300	178258877	1892	1892	1892	1892	0
186	20250115	173200	178258877	1892	1892	1892	1892	0
187	20250115	173100	178258877	1892	1892	1892	1892	0
188	20250115	173000	178258877	1892	1892	1892	1892	0
189	20250115	172900	178258877	1892	1892	1892	1892	0
190	20250115	172800	178258877	1892	1892	1892	1892	0
191	20250115	172700	178258877	1892	1892	1892	1892	0
192	20250115	172600	178258877	1892	1892	1892	1892	0
193	20250115	172500	178258877	1892	1892	1892	1892	0
194	20250115	172400	178258877	1892	1892	1892	1892	0
195	20250115	172300	178258877	1892	1892	1892	1892	0
196	20250115	172200	178258877	1892	1892	1892	1892	0
197	20250115	172100	178258877	1892	1892	1892	1892	0
198	20250115	172000	178258877	1892	1892	1892	1892	0
199	20250115	171900	178258877	1892	1892	1892	1892	0
200	20250115	171800	178258877	1892	1892	1892	1892	0
201	20250115	171700	178258877	1892	1892	1892	1892	0
202	20250115	171600	178258877	1892	1892	1892	1892	0
203	20250115	171500	178258877	1892	1892	1892	1892	0
204	20250115	171400	178258877	1892	1892	1892	1892	0
205	20250115	171300	178258877	1892	1892	1892	1892	0
206	20250115	171200	178258877	1892	1892	1892	1892	0
207	20250115	171100	178258877	1892	1892	1892	1892	0
208	20250115	171000	178258877	1892	1892	1892	1892	0
209	20250115	170900	178258877	1892	1892	1892	1892	0
210	20250115	170800	178258877	1892	1892	1892	1892	0
211	20250115	170700	178258877	1892	1892	1892	1892	0
212	20250115	170600	178258877	1892	1892	1892	1892	9218
213	20250115	170500	178258877	1892	1892	1892	1892	0
214	20250115	170400	178258877	1892	1892	1892	1892	0
215	20250115	170300	178258877	1892	1892	1892	1892	0
216	20250115	170200	178258877	1892	1892	1892	1892	0
217	20250115	170100	178258877	1892	1892	1892	1892	0
218	20250115	170000	178258877	1892	1892	1892	1892	0
219	20250115	165900	178258877	1892	1892	1892	1892	0
220	20250115	165800	178258877	1892	1892	1892	1892	0
221	20250115	165700	178258877	1892	1892	1892	1892	0
222	20250115	165600	178258877	1892	1892	1892	1892	0
223	20250115	165500	178258877	1892	1892	1892	1892	0
224	20250115	165400	178258877	1892	1892	1892	1892	0
225	20250115	165300	178258877	1892	1892	1892	1892	0
226	20250115	165200	178258877	1892	1892	1892	1892	0
227	20250115	165100	178258877	1892	1892	1892	1892	0
228	20250115	165000	178258877	1892	1892	1892	1892	0
229	20250115	164900	178258877	1892	1892	1892	1892	0
230	20250115	164800	178258877	1892	1892	1892	1892	0
231	20250115	164700	178258877	1892	1892	1892	1892	0
232	20250115	164600	178258877	1892	1892	1892	1892	0
233	20250115	164500	178258877	1892	1892	1892	1892	0
234	20250115	164400	178258877	1892	1892	1892	1892	0
235	20250115	164300	178258877	1892	1892	1892	1892	0
236	20250115	164200	178258877	1892	1892	1892	1892	0
237	20250115	164100	178258877	1892	1892	1892	1892	0
238	20250115	164000	178258877	1892	1892	1892	1892	0
239	20250115	163900	178258877	1892	1892	1892	1892	0
240	20250115	163800	178258877	1892	1892	1892	1892	0
241	20250115	163700	178258877	1892	1892	1892	1892	0
242	20250115	163600	178258877	1892	1892	1892	1892	9218
243	20250115	163500	178258877	1892	1892	1892	1892	0
244	20250115	163400	178258877	1892	1892	1892	1892	0
245	20250115	163300	178258877	1892	1892	1892	1892	0
246	20250115	163200	178258877	1892	1892	1892	1892	0
247	20250115	163100	178258877	1892	1892	1892	1892	0
248	20250115	163000	178258877	1892	1892	1892	1892	0
249	20250115	162900	178258877	1892	1892	1892	1892	0
250	20250115	162800	178258877	1892	1892	1892	1892	0
251	20250115	162700	178258877	1892	1892	1892	1892	0
252	20250115	162600	178258877	1892	1892	1892	1892	0
253	20250115	162500	178258877	1892	1892	1892	1892	0
254	20250115	162400	178258877	1892	1892	1892	1892	0
255	20250115	162300	178258877	1892	1892	1892	1892	0
256	20250115	162200	178258877	1892	1892	1892	1892	0
257	20250115	162100	178258877	1892	1892	1892	1892	0
258	20250115	162000	178258877	1892	1892	1892	1892	0
259	20250115	161900	178258877	1892	1892	1892	1892	0
260	20250115	161800	178258877	1892	1892	1892	1892	0
261	20250115	161700	178258877	1892	1892	1892	1892	0
262	20250115	161600	178258877	1892	1892	1892	1892	0
263	20250115	161500	178258877	1892	1892	1892	1892	0
264	20250115	161400	178258877	1892	1892	1892	1892	0
265	20250115	161300	178258877	1892	1892	1892	1892	0
266	20250115	161200	178258877	1892	1892	1892	1892	0
267	20250115	161100	178258877	1892	1892	1892	1892	0
268	20250115	161000	178258877	1892	1892	1892	1892	0
269	20250115	160900	178258877	1892	1892	1892	1892	0
270	20250115	160800	178258877	1892	1892	1892	1892	0
271	20250115	160700	178258877	1892	1892	1892	1892	0
272	20250115	160600	178258877	1892	1892	1892	1892	9218
273	20250115	160500	178258877	1892	1892	1892	1892	0
274	20250115	160400	178258877	1892	1892	1892	1892	0
275	20250115	160300	178258877	1892	1892	1892	1892	0
276	20250115	160200	178258877	1892	1892	1892	1892	0
277	20250115	160100	178258877	1892	1892	1892	1892	0
278	20250115	160000	178258877	1892	1892	1892	1892	0
279	20250115	155900	178258877	1892	1892	1892	1892	0
280	20250115	155800	178258877	1892	1892	1892	1892	0
281	20250115	155700	178258877	1892	1892	1892	1892	0
282	20250115	155600	178258877	1892	1892	1892	1892	0
283	20250115	155500	178258877	1892	1892	1892	1892	0
284	20250115	155400	178258877	1892	1892	1892	1892	0
285	20250115	155300	178258877	1892	1892	1892	1892	0
286	20250115	155200	178258877	1892	1892	1892	1892	0
287	20250115	155100	178258877	1892	1892	1892	1892	0
288	20250115	155000	178258877	1892	1892	1892	1892	0
289	20250115	154900	178258877	1892	1892	1892	1892	0
290	20250115	154800	178258877	1892	1892	1892	1892	0
291	20250115	154700	178258877	1892	1892	1892	1892	0
292	20250115	154600	178258877	1892	1892	1892	1892	0
293	20250115	154500	178258877	1892	1892	1892	1892	0
294	20250115	154400	178258877	1892	1892	1892	1892	0
295	20250115	154300	178258877	1892	1892	1892	1892	0
296	20250115	154200	178258877	1892	1892	1892	1892	0
297	20250115	154100	178258877	1892	1892	1892	1892	0
298	20250115	154000	178258877	1892	1892	1892	1892	0
299	20250115	153900	178258877	1892	1892	1892	1892	0
300	20250115	153800	178258877	1892	1892	1892	1892	0
301	20250115	153700	178258877	1892	1892	1892	1892	0
302	20250115	153600	178258877	1892	1892	1892	1892	9218
303	20250115	153500	178258877	1892	1892	1892	1892	0
304	20250115	153400	178258877	1892	1892	1892	1892	0
305	20250115	153300	178258877	1892	1892	1892	1892	0
306	20250115	153200	178258877	1892	1892	1892	1892	0
307	20250115	153100	178258877	1892	1892	1892	1892	0
308	20250115	153000	178258877	1892	1892	1892	1892	9218
309	20250115	152900	160818421	1900	1900	1900	1900	0
310	20250115	152800	160818421	1900	1900	1900	1900	0
311	20250115	152700	160818421	1900	1900	1900	1900	0
312	20250115	152600	160818421	1900	1900	1900	1900	0
313	20250115	152500	160818421	1900	1900	1900	1900	0
314	20250115	152400	160818421	1900	1900	1900	1900	0
315	20250115	152300	160818421	1900	1900	1900	1900	0
316	20250115	152200	160818421	1900	1900	1900	1900	0
317	20250115	152100	160818421	1900	1900	1900	1900	0
318	20250115	152000	160818421	1900	1900	1900	1900	0
319	20250115	151900	160818421	1900	1909	1909	1900	133
320	20250115	151800	160565599	1910	1910	1910	1910	0
321	20250115	151700	160565599	1910	1910	1910	1910	7
322	20250115	151600	160552229	1912	1912	1912	1912	1
323	20250115	151500	160550317	1911	1911	1911	1911	1
324	20250115	151400	160548406	1912	1911	1912	1911	29
325	20250115	151300	160492986	1911	1908	1911	1908	73
326	20250115	151200	160353633	1897	1897	1897	1897	0
327	20250115	151100	160353633	1897	1897	1897	1897	0
328	20250115	151000	160353633	1897	1897	1897	1897	0
329	20250115	150900	160353633	1897	1908	1908	1897	50
330	20250115	150800	160258688	1908	1909	1909	1908	44
331	20250115	150700	160174693	1907	1908	1908	1907	2
332	20250115	150600	160170878	1910	1910	1910	1910	0
333	20250115	150500	160170878	1910	1910	1910	1910	0
334	20250115	150400	160170878	1910	1910	1910	1910	0
335	20250115	150300	160170878	1910	1910	1910	1910	0
336	20250115	150200	160170878	1910	1910	1910	1910	0
337	20250115	150100	160170878	1910	1910	1910	1910	0
338	20250115	150000	160170878	1910	1910	1910	1910	0
339	20250115	145900	160170878	1910	1910	1910	1910	0
340	20250115	145800	160170878	1910	1910	1910	1910	0
341	20250115	145700	160170878	1910	1910	1910	1910	0
342	20250115	145600	160170878	1910	1910	1910	1910	0
343	20250115	145500	160170878	1910	1910	1910	1910	0
344	20250115	145400	160170878	1910	1905	1910	1900	301
345	20250115	145300	159597930	1911	1911	1911	1911	56
346	20250115	145200	159490914	1911	1911	1911	1911	0
347	20250115	145100	159490914	1911	1911	1911	1911	0
348	20250115	145000	159490914	1911	1911	1911	1911	0
349	20250115	144900	159490914	1911	1905	1911	1905	2
350	20250115	144800	159487098	1912	1907	1912	1907	501
351	20250115	144700	158531532	1905	1904	1905	1904	4
352	20250115	144600	158523914	1908	1906	1908	1906	450
353	20250115	144500	157665935	1896	1896	1906	1896	2567
354	20250115	144400	152798893	1906	1906	1906	1906	200
355	20250115	144300	152417693	1906	1906	1906	1896	999
356	20250115	144200	150514581	1897	1897	1897	1897	800
357	20250115	144100	148996981	1906	1906	1906	1906	1
358	20250115	144000	148995075	1897	1897	1897	1897	0
359	20250115	143900	148995075	1897	1897	1897	1897	0
360	20250115	143800	148995075	1897	1897	1897	1897	1
361	20250115	143700	148993178	1896	1896	1896	1896	0
362	20250115	143600	148993178	1896	1896	1896	1896	0
363	20250115	143500	148993178	1896	1896	1896	1896	0
364	20250115	143400	148993178	1896	1896	1896	1896	0
365	20250115	143300	148993178	1896	1897	1897	1896	75
366	20250115	143200	148850961	1897	1897	1897	1897	3
367	20250115	143100	148845270	1896	1896	1896	1896	0
368	20250115	143000	148845270	1896	1896	1896	1896	0
369	20250115	142900	148845270	1896	1896	1896	1896	0
370	20250115	142800	148845270	1896	1896	1896	1896	0
371	20250115	142700	148845270	1896	1896	1896	1896	0
372	20250115	142600	148845270	1896	1896	1896	1896	0
373	20250115	142500	148845270	1896	1896	1896	1896	0
374	20250115	142400	148845270	1896	1896	1896	1896	0
375	20250115	142300	148845270	1896	1896	1896	1896	0
376	20250115	142200	148845270	1896	1896	1896	1896	0
377	20250115	142100	148845270	1896	1896	1896	1896	0
378	20250115	142000	148845270	1896	1896	1896	1896	100
379	20250115	141900	148655670	1895	1895	1895	1895	0
380	20250115	141800	148655670	1895	1897	1897	1895	2475
381	20250115	141700	143963893	1897	1897	1897	1897	73
382	20250115	141600	143825412	1896	1896	1896	1896	0
383	20250115	141500	143825412	1896	1896	1896	1896	0
384	20250115	141400	143825412	1896	1896	1896	1896	0
385	20250115	141300	143825412	1896	1910	1910	1896	10012
386	20250115	141200	124807229	1910	1910	1910	1910	0
387	20250115	141100	124807229	1910	1910	1910	1910	0
388	20250115	141000	124807229	1910	1910	1910	1910	0
389	20250115	140900	124807229	1910	1910	1910	1910	0
390	20250115	140800	124807229	1910	1910	1910	1910	0
391	20250115	140700	124807229	1910	1910	1910	1910	0
392	20250115	140600	124807229	1910	1910	1910	1910	0
393	20250115	140500	124807229	1910	1910	1910	1910	10
394	20250115	140400	124788129	1913	1913	1913	1913	0
395	20250115	140300	124788129	1913	1913	1913	1913	0
396	20250115	140200	124788129	1913	1915	1915	1913	310
397	20250115	140100	124194512	1920	1920	1920	1920	0
398	20250115	140000	124194512	1920	1920	1920	1920	0
399	20250115	135900	124194512	1920	1920	1920	1920	1
400	20250115	135800	124192592	1920	1920	1920	1920	0
401	20250115	135700	124192592	1920	1920	1920	1920	0
402	20250115	135600	124192592	1920	1920	1920	1920	0
403	20250115	135500	124192592	1920	1920	1920	1920	0
404	20250115	135400	124192592	1920	1920	1920	1920	0
405	20250115	135300	124192592	1920	1920	1920	1920	20
406	20250115	135200	124154192	1920	1920	1920	1920	0
407	20250115	135100	124154192	1920	1920	1920	1920	0
408	20250115	135000	124154192	1920	1920	1920	1920	0
409	20250115	134900	124154192	1920	1920	1920	1920	20
410	20250115	134800	124115792	1921	1921	1921	1921	60
411	20250115	134700	124000532	1921	1921	1921	1921	1
412	20250115	134600	123998611	1913	1913	1913	1913	12
413	20250115	134500	123975655	1915	1916	1916	1915	8
414	20250115	134400	123960332	1919	1919	1919	1919	3
415	20250115	134300	123954575	1910	1910	1910	1910	0
416	20250115	134200	123954575	1910	1910	1910	1910	0
417	20250115	134100	123954575	1910	1910	1910	1910	0
418	20250115	134000	123954575	1910	1907	1910	1905	2197
419	20250115	133900	119767276	1910	1910	1910	1910	0
420	20250115	133800	119767276	1910	1910	1910	1910	17
421	20250115	133700	119734806	1910	1910	1910	1910	0
422	20250115	133600	119734806	1910	1910	1910	1910	801
423	20250115	133500	118204896	1910	1910	1910	1910	0
424	20250115	133400	118204896	1910	1910	1910	1910	0
425	20250115	133300	118204896	1910	1910	1910	1910	0
426	20250115	133200	118204896	1910	1910	1910	1910	0
427	20250115	133100	118204896	1910	1910	1910	1910	0
428	20250115	133000	118204896	1910	1910	1910	1910	0
429	20250115	132900	118204896	1910	1910	1910	1910	0
430	20250115	132800	118204896	1910	1910	1910	1910	0
431	20250115	132700	118204896	1910	1910	1910	1910	0
432	20250115	132600	118204896	1910	1910	1910	1910	0
433	20250115	132500	118204896	1910	1910	1910	1910	0
434	20250115	132400	118204896	1910	1910	1910	1910	0
435	20250115	132300	118204896	1910	1910	1910	1910	0
436	20250115	132200	118204896	1910	1910	1910	1910	0
437	20250115	132100	118204896	1910	1910	1910	1910	0
438	20250115	132000	118204896	1910	1910	1910	1910	1
439	20250115	131900	118202986	1921	1921	1921	1921	0
440	20250115	131800	118202986	1921	1921	1921	1921	200
441	20250115	131700	117818786	1910	1910	1910	1910	0
442	20250115	131600	117818786	1910	1910	1910	1910	0
443	20250115	131500	117818786	1910	1910	1910	1910	0
444	20250115	131400	117818786	1910	1910	1910	1910	0
445	20250115	131300	117818786	1910	1910	1910	1910	0
446	20250115	131200	117818786	1910	1910	1910	1910	0
447	20250115	131100	117818786	1910	1910	1910	1910	0
448	20250115	131000	117818786	1910	1910	1910	1910	0
449	20250115	130900	117818786	1910	1910	1910	1910	1
450	20250115	130800	117816876	1910	1910	1910	1910	0
451	20250115	130700	117816876	1910	1910	1910	1910	0
452	20250115	130600	117816876	1910	1910	1910	1910	0
453	20250115	130500	117816876	1910	1910	1910	1910	0
454	20250115	130400	117816876	1910	1910	1910	1910	0
455	20250115	130300	117816876	1910	1916	1916	1910	540
456	20250115	130200	116783680	1917	1917	1917	1917	0
457	20250115	130100	116783680	1917	1917	1917	1917	383
458	20250115	130000	116049469	1920	1920	1920	1920	30
459	20250115	125900	115991869	1914	1914	1914	1914	0
460	20250115	125800	115991869	1914	1914	1914	1914	0
461	20250115	125700	115991869	1914	1914	1914	1914	0
462	20250115	125600	115991869	1914	1914	1914	1914	0
463	20250115	125500	115991869	1914	1914	1914	1914	0
464	20250115	125400	115991869	1914	1914	1914	1914	0
465	20250115	125300	115991869	1914	1914	1914	1914	0
466	20250115	125200	115991869	1914	1914	1914	1914	0
467	20250115	125100	115991869	1914	1914	1914	1914	0
468	20250115	125000	115991869	1914	1914	1914	1914	0
469	20250115	124900	115991869	1914	1914	1914	1914	0
470	20250115	124800	115991869	1914	1914	1914	1914	0
471	20250115	124700	115991869	1914	1914	1914	1914	0
472	20250115	124600	115991869	1914	1914	1914	1914	0
473	20250115	124500	115991869	1914	1914	1914	1914	0
474	20250115	124400	115991869	1914	1914	1914	1914	0
475	20250115	124300	115991869	1914	1914	1914	1914	0
476	20250115	124200	115991869	1914	1914	1914	1914	0
477	20250115	124100	115991869	1914	1912	1914	1912	687
478	20250115	124000	114678193	1911	1911	1911	1911	0
479	20250115	123900	114678193	1911	1911	1911	1911	0
480	20250115	123800	114678193	1911	1911	1911	1911	0
481	20250115	123700	114678193	1911	1911	1911	1911	0
482	20250115	123600	114678193	1911	1911	1911	1911	281
483	20250115	123500	114141202	1910	1910	1910	1910	0
484	20250115	123400	114141202	1910	1910	1910	1910	3
485	20250115	123300	114135472	1907	1907	1907	1907	0
486	20250115	123200	114135472	1907	1907	1907	1907	5
487	20250115	123100	114125937	1911	1911	1911	1911	0
488	20250115	123000	114125937	1911	1911	1911	1911	0
489	20250115	122900	114125937	1911	1911	1911	1911	0
490	20250115	122800	114125937	1911	1911	1911	1911	0
491	20250115	122700	114125937	1911	1911	1911	1911	0
492	20250115	122600	114125937	1911	1911	1911	1911	0
493	20250115	122500	114125937	1911	1911	1911	1911	0
494	20250115	122400	114125937	1911	1911	1911	1911	0
495	20250115	122300	114125937	1911	1911	1911	1911	0
496	20250115	122200	114125937	1911	1911	1911	1911	0
497	20250115	122100	114125937	1911	1911	1911	1911	0
498	20250115	122000	114125937	1911	1911	1911	1911	0
499	20250115	121900	114125937	1911	1911	1911	1911	0
500	20250115	121800	114125937	1911	1911	1911	1911	100
501	20250115	121700	113934837	1910	1910	1910	1910	0
502	20250115	121600	113934837	1910	1907	1910	1907	653
503	20250115	121500	112688624	1905	1905	1905	1905	0
504	20250115	121400	112688624	1905	1905	1905	1905	0
505	20250115	121300	112688624	1905	1905	1905	1905	0
506	20250115	121200	112688624	1905	1905	1905	1905	523
507	20250115	121100	111692309	1904	1904	1904	1904	0
508	20250115	121000	111692309	1904	1904	1904	1904	18
509	20250115	120900	111658037	1895	1895	1895	1895	0
510	20250115	120800	111658037	1895	1903	1903	1895	326
511	20250115	120700	111040229	1900	1899	1900	1899	5243
512	20250115	120600	101078953	1896	1896	1896	1896	196
513	20250115	120500	100707337	1896	1896	1896	1896	311
514	20250115	120400	100117681	1895	1895	1895	1895	0
515	20250115	120300	100117681	1895	1894	1895	1894	5661
516	20250115	120200	89390497	1895	1895	1895	1895	282
517	20250115	120100	88856107	1894	1894	1894	1894	0
518	20250115	120000	88856107	1894	1894	1894	1894	0
519	20250115	115900	88856107	1894	1894	1894	1894	10
520	20250115	115800	88837167	1894	1894	1894	1894	0
521	20250115	115700	88837167	1894	1894	1894	1894	0
522	20250115	115600	88837167	1894	1894	1894	1894	0
523	20250115	115500	88837167	1894	1894	1894	1894	150
524	20250115	115400	88553067	1894	1894	1894	1894	0
525	20250115	115300	88553067	1894	1894	1894	1894	10
526	20250115	115200	88534127	1894	1894	1894	1894	0
527	20250115	115100	88534127	1894	1895	1895	1894	1408
528	20250115	115000	85866142	1895	1899	1899	1895	708
529	20250115	114900	84523426	1899	1899	1899	1899	0
530	20250115	114800	84523426	1899	1899	1899	1899	11
531	20250115	114700	84502537	1900	1900	1900	1900	0
532	20250115	114600	84502537	1900	1900	1900	1900	0
533	20250115	114500	84502537	1900	1900	1900	1900	227
534	20250115	114400	84071237	1900	1900	1900	1900	0
535	20250115	114300	84071237	1900	1897	1900	1897	4
536	20250115	114200	84063643	1896	1896	1896	1896	0
537	20250115	114100	84063643	1896	1898	1898	1896	61
538	20250115	114000	83947970	1900	1900	1900	1900	1
539	20250115	113900	83946070	1900	1900	1900	1900	3
540	20250115	113800	83940370	1898	1898	1898	1898	0
541	20250115	113700	83940370	1898	1899	1899	1898	100
542	20250115	113600	83750569	1900	1900	1900	1900	1
543	20250115	113500	83748669	1899	1899	1899	1899	0
544	20250115	113400	83748669	1899	1900	1900	1899	9
545	20250115	113300	83731574	1900	1900	1900	1900	0
546	20250115	113200	83731574	1900	1900	1900	1900	0
547	20250115	113100	83731574	1900	1900	1900	1900	1000
548	20250115	113000	81831574	1905	1905	1905	1905	553
549	20250115	112900	80778109	1905	1905	1905	1905	0
550	20250115	112800	80778109	1905	1905	1905	1905	0
551	20250115	112700	80778109	1905	1905	1905	1905	1
552	20250115	112600	80776204	1901	1905	1905	1901	3
553	20250115	112500	80770497	1906	1904	1906	1904	85
554	20250115	112400	80608637	1904	1904	1904	1904	4
555	20250115	112300	80601021	1900	1900	1900	1900	0
556	20250115	112200	80601021	1900	1900	1900	1900	0
557	20250115	112100	80601021	1900	1900	1900	1900	0
558	20250115	112000	80601021	1900	1900	1900	1900	4
559	20250115	111900	80593421	1900	1903	1903	1900	666
560	20250115	111800	79327477	1903	1903	1903	1903	11
561	20250115	111700	79306544	1904	1904	1904	1904	0
562	20250115	111600	79306544	1904	1904	1904	1904	0
563	20250115	111500	79306544	1904	1904	1904	1904	0
564	20250115	111400	79306544	1904	1904	1904	1904	1
565	20250115	111300	79304640	1901	1901	1901	1901	0
566	20250115	111200	79304640	1901	1901	1901	1901	0
567	20250115	111100	79304640	1901	1903	1903	1901	108
568	20250115	111000	79099126	1903	1903	1903	1903	0
569	20250115	110900	79099126	1903	1905	1905	1903	304
570	20250115	110800	78520010	1906	1905	1906	1905	202
571	20250115	110700	78135199	1906	1904	1906	1900	656
572	20250115	110600	76888764	1904	1906	1906	1904	4
573	20250115	110500	76881144	1907	1907	1907	1907	1
574	20250115	110400	76879237	1908	1908	1908	1908	0
575	20250115	110300	76879237	1908	1908	1908	1908	4
576	20250115	110200	76871605	1901	1912	1912	1901	4617
577	20250115	110100	68079711	1911	1912	1912	1911	43
578	20250115	110000	67997522	1911	1911	1911	1911	11
579	20250115	105900	67976501	1912	1912	1912	1910	626
580	20250115	105800	66780787	1912	1912	1912	1912	72
581	20250115	105700	66643123	1911	1911	1911	1911	0
582	20250115	105600	66643123	1911	1911	1911	1910	22
583	20250115	105500	66601082	1911	1911	1911	1910	36
584	20250115	105400	66532287	1912	1912	1912	1912	28
585	20250115	105300	66478751	1912	1912	1912	1912	27
586	20250115	105200	66427127	1912	1912	1912	1912	27
587	20250115	105100	66375503	1912	1912	1912	1912	2
588	20250115	105000	66371679	1912	1912	1912	1912	0
589	20250115	104900	66371679	1912	1912	1912	1912	20
590	20250115	104800	66333439	1912	1912	1912	1912	3
591	20250115	104700	66327703	1913	1913	1913	1913	6
592	20250115	104600	66316225	1914	1914	1914	1914	0
593	20250115	104500	66316225	1914	1914	1914	1914	3
594	20250115	104400	66310483	1915	1915	1915	1915	3
595	20250115	104300	66304738	1916	1916	1916	1916	0
596	20250115	104200	66304738	1916	1916	1916	1916	2
597	20250115	104100	66300906	1916	1915	1916	1915	15
598	20250115	104000	66272169	1917	1917	1917	1917	0
599	20250115	103900	66272169	1917	1915	1917	1915	15
600	20250115	103800	66243418	1914	1914	1914	1914	1
601	20250115	103700	66241504	1910	1914	1914	1910	7794
602	20250115	103600	51351166	1929	1925	1929	1911	907
603	20250115	103500	49613456	1934	1925	1934	1925	801
604	20250115	103400	48071477	1925	1930	1959	1923	1311
605	20250115	103300	45547747	1978	1978	1978	1978	0
606	20250115	103200	45547747	1978	1978	1978	1978	0
607	20250115	103100	45547747	1978	1978	1978	1978	0
608	20250115	103000	45547747	1978	1978	1978	1978	0
609	20250115	102900	45547747	1978	1978	1978	1978	1
610	20250115	102800	45545769	1980	1980	1980	1980	0
611	20250115	102700	45545769	1980	1980	1980	1980	0
612	20250115	102600	45545769	1980	1967	1980	1967	200
613	20250115	102500	45151358	1967	1933	1967	1933	1744
614	20250115	102400	41751116	1933	1933	1933	1933	0
615	20250115	102300	41751116	1933	1933	1933	1933	0
616	20250115	102200	41751116	1933	1933	1933	1933	0
617	20250115	102100	41751116	1933	1933	1933	1933	0
618	20250115	102000	41751116	1933	1933	1933	1933	0
619	20250115	101900	41751116	1933	1933	1933	1933	1
620	20250115	101800	41749183	1911	1911	1911	1911	1093
621	20250115	101700	39660460	1911	1911	1911	1911	11
622	20250115	101600	39639439	1910	1906	1910	1906	927
623	20250115	101500	37872173	1911	1911	1911	1909	1118
624	20250115	101400	35736635	1911	1911	1911	1911	1464
625	20250115	101300	32938931	1911	1911	1911	1911	536
626	20250115	101200	31914635	1911	1913	1913	1910	3234
627	20250115	101100	25735667	1915	1922	1922	1915	2340
628	20250115	101000	21245840	1931	1931	1931	1931	1
629	20250115	100900	21243909	1922	1922	1922	1922	0
630	20250115	100800	21243909	1922	1922	1922	1922	0
631	20250115	100700	21243909	1922	1922	1922	1922	0
632	20250115	100600	21243909	1922	1922	1922	1922	2
633	20250115	100500	21240065	1923	1923	1923	1923	0
634	20250115	100400	21240065	1923	1923	1923	1923	3
635	20250115	100300	21234296	1923	1923	1923	1923	27
636	20250115	100200	21182375	1936	1936	1936	1936	0
637	20250115	100100	21182375	1936	1936	1936	1936	0
638	20250115	100000	21182375	1936	1930	1936	1930	328
639	20250115	095900	20548245	1920	1920	1920	1920	0
640	20250115	095800	20548245	1920	1920	1920	1920	0
641	20250115	095700	20548245	1920	1920	1920	1920	0
642	20250115	095600	20548245	1920	1920	1920	1920	65
643	20250115	095500	20423445	1920	1920	1920	1920	100
644	20250115	095400	20231445	1920	1920	1920	1920	0
645	20250115	095300	20231445	1920	1920	1920	1920	0
646	20250115	095200	20231445	1920	1920	1920	1920	0
647	20250115	095100	20231445	1920	1920	1920	1920	0
648	20250115	095000	20231445	1920	1920	1920	1920	0
649	20250115	094900	20231445	1920	1920	1920	1920	0
650	20250115	094800	20231445	1920	1920	1920	1920	200
651	20250115	094700	19847445	1930	1930	1930	1930	0
652	20250115	094600	19847445	1930	1930	1930	1930	0
653	20250115	094500	19847445	1930	1930	1930	1930	2
654	20250115	094400	19843585	1932	1932	1932	1932	0
655	20250115	094300	19843585	1932	1922	1932	1922	3
656	20250115	094200	19837809	1922	1922	1922	1922	227
657	20250115	094100	19401515	1939	1939	1939	1939	0
658	20250115	094000	19401515	1939	1939	1939	1939	0
659	20250115	093900	19401515	1939	1939	1939	1939	0
660	20250115	093800	19401515	1939	1939	1939	1937	301
661	20250115	093700	18818151	1939	1939	1939	1939	0
662	20250115	093600	18818151	1939	1930	1939	1911	1932
663	20250115	093500	15120276	1934	1941	1941	1933	1099
664	20250115	093400	12991106	1958	1958	1958	1958	0
665	20250115	093300	12991106	1958	1958	1958	1958	1
666	20250115	093200	12989148	1941	1941	1941	1941	0
667	20250115	093100	12989148	1941	1941	1941	1941	1
668	20250115	093000	12987207	1945	1945	1945	1945	0
669	20250115	092900	12987207	1945	1946	1946	1945	845
670	20250115	092800	11343054	1962	1962	1962	1962	0
671	20250115	092700	11343054	1962	1962	1962	1962	0
672	20250115	092600	11343054	1962	1962	1962	1962	0
673	20250115	092500	11343054	1962	1962	1962	1962	0
674	20250115	092400	11343054	1962	1962	1962	1962	0
675	20250115	092300	11343054	1962	1962	1962	1962	0
676	20250115	092200	11343054	1962	1962	1962	1962	0
677	20250115	092100	11343054	1962	1962	1962	1962	0
678	20250115	092000	11343054	1962	1962	1962	1962	0
679	20250115	091900	11343054	1962	1960	1962	1960	101
680	20250115	091800	11145092	1962	1962	1962	1962	1
681	20250115	091700	11143130	1960	1960	1960	1960	0
682	20250115	091600	11143130	1960	1960	1960	1960	1252
683	20250115	091500	8689210	1960	1960	1960	1960	1
684	20250115	091400	8687250	1945	1945	1945	1945	1
685	20250115	091300	8685305	1960	1960	1960	1960	0
686	20250115	091200	8685305	1960	1960	1960	1960	0
687	20250115	091100	8685305	1960	1960	1960	1960	0
688	20250115	091000	8685305	1960	1946	1960	1945	506
689	20250115	090900	7700913	1945	1945	1945	1945	0
690	20250115	090800	7700913	1945	1945	1945	1945	16
691	20250115	090700	7669793	1960	1960	1960	1960	0
692	20250115	090600	7669793	1960	1960	1960	1960	0
693	20250115	090500	7669793	1960	1960	1960	1960	0
694	20250115	090400	7669793	1960	1960	1960	1960	1
695	20250115	090300	7667833	1959	1959	1960	1959	3633
696	20250115	090200	550744	1959	1959	1959	1959	1
697	20250115	090100	548785	1934	1955	1955	1934	81
698	20250115	090000	390997	1955	1954	1955	1954	200