KissMeData/205100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204000	626636395	1923	1923	1923	1923	10070
3	20250110	203900	626636395	1923	1923	1923	1923	0
4	20250110	203800	626636395	1923	1923	1923	1923	0
5	20250110	203700	626636395	1923	1923	1923	1923	0
6	20250110	203600	626636395	1923	1923	1923	1923	0
7	20250110	203500	626636395	1923	1923	1923	1923	0
8	20250110	203400	626636395	1923	1923	1923	1923	0
9	20250110	203300	626636395	1923	1923	1923	1923	0
10	20250110	203200	626636395	1923	1923	1923	1923	0
11	20250110	203100	626636395	1923	1923	1923	1923	0
12	20250110	203000	626636395	1923	1923	1923	1923	0
13	20250110	202900	626636395	1923	1923	1923	1923	0
14	20250110	202800	626636395	1923	1923	1923	1923	0
15	20250110	202700	626636395	1923	1923	1923	1923	0
16	20250110	202600	626636395	1923	1923	1923	1923	0
17	20250110	202500	626636395	1923	1923	1923	1923	0
18	20250110	202400	626636395	1923	1923	1923	1923	0
19	20250110	202300	626636395	1923	1923	1923	1923	0
20	20250110	202200	626636395	1923	1923	1923	1923	0
21	20250110	202100	626636395	1923	1923	1923	1923	0
22	20250110	202000	626636395	1923	1923	1923	1923	0
23	20250110	201900	626636395	1923	1923	1923	1923	0
24	20250110	201800	626636395	1923	1923	1923	1923	0
25	20250110	201700	626636395	1923	1923	1923	1923	0
26	20250110	201600	626636395	1923	1923	1923	1923	0
27	20250110	201500	626636395	1923	1923	1923	1923	0
28	20250110	201400	626636395	1923	1923	1923	1923	0
29	20250110	201300	626636395	1923	1923	1923	1923	0
30	20250110	201200	626636395	1923	1923	1923	1923	0
31	20250110	201100	626636395	1923	1923	1923	1923	0
32	20250110	201000	626636395	1923	1923	1923	1923	10070
33	20250110	200900	626636395	1923	1923	1923	1923	0
34	20250110	200800	626636395	1923	1923	1923	1923	0
35	20250110	200700	626636395	1923	1923	1923	1923	0
36	20250110	200600	626636395	1923	1923	1923	1923	0
37	20250110	200500	626636395	1923	1923	1923	1923	0
38	20250110	200400	626636395	1923	1923	1923	1923	0
39	20250110	200300	626636395	1923	1923	1923	1923	0
40	20250110	200200	626636395	1923	1923	1923	1923	0
41	20250110	200100	626636395	1923	1923	1923	1923	0
42	20250110	200000	626636395	1923	1923	1923	1923	0
43	20250110	195900	626636395	1923	1923	1923	1923	0
44	20250110	195800	626636395	1923	1923	1923	1923	0
45	20250110	195700	626636395	1923	1923	1923	1923	0
46	20250110	195600	626636395	1923	1923	1923	1923	0
47	20250110	195500	626636395	1923	1923	1923	1923	0
48	20250110	195400	626636395	1923	1923	1923	1923	0
49	20250110	195300	626636395	1923	1923	1923	1923	0
50	20250110	195200	626636395	1923	1923	1923	1923	0
51	20250110	195100	626636395	1923	1923	1923	1923	0
52	20250110	195000	626636395	1923	1923	1923	1923	0
53	20250110	194900	626636395	1923	1923	1923	1923	0
54	20250110	194800	626636395	1923	1923	1923	1923	0
55	20250110	194700	626636395	1923	1923	1923	1923	0
56	20250110	194600	626636395	1923	1923	1923	1923	0
57	20250110	194500	626636395	1923	1923	1923	1923	0
58	20250110	194400	626636395	1923	1923	1923	1923	0
59	20250110	194300	626636395	1923	1923	1923	1923	0
60	20250110	194200	626636395	1923	1923	1923	1923	0
61	20250110	194100	626636395	1923	1923	1923	1923	0
62	20250110	194000	626636395	1923	1923	1923	1923	10070
63	20250110	193900	626636395	1923	1923	1923	1923	0
64	20250110	193800	626636395	1923	1923	1923	1923	0
65	20250110	193700	626636395	1923	1923	1923	1923	0
66	20250110	193600	626636395	1923	1923	1923	1923	0
67	20250110	193500	626636395	1923	1923	1923	1923	0
68	20250110	193400	626636395	1923	1923	1923	1923	0
69	20250110	193300	626636395	1923	1923	1923	1923	0
70	20250110	193200	626636395	1923	1923	1923	1923	0
71	20250110	193100	626636395	1923	1923	1923	1923	0
72	20250110	193000	626636395	1923	1923	1923	1923	0
73	20250110	192900	626636395	1923	1923	1923	1923	0
74	20250110	192800	626636395	1923	1923	1923	1923	0
75	20250110	192700	626636395	1923	1923	1923	1923	0
76	20250110	192600	626636395	1923	1923	1923	1923	0
77	20250110	192500	626636395	1923	1923	1923	1923	0
78	20250110	192400	626636395	1923	1923	1923	1923	0
79	20250110	192300	626636395	1923	1923	1923	1923	0
80	20250110	192200	626636395	1923	1923	1923	1923	0
81	20250110	192100	626636395	1923	1923	1923	1923	0
82	20250110	192000	626636395	1923	1923	1923	1923	0
83	20250110	191900	626636395	1923	1923	1923	1923	0
84	20250110	191800	626636395	1923	1923	1923	1923	0
85	20250110	191700	626636395	1923	1923	1923	1923	0
86	20250110	191600	626636395	1923	1923	1923	1923	0
87	20250110	191500	626636395	1923	1923	1923	1923	0
88	20250110	191400	626636395	1923	1923	1923	1923	0
89	20250110	191300	626636395	1923	1923	1923	1923	0
90	20250110	191200	626636395	1923	1923	1923	1923	0
91	20250110	191100	626636395	1923	1923	1923	1923	0
92	20250110	191000	626636395	1923	1923	1923	1923	10070
93	20250110	190900	626636395	1923	1923	1923	1923	0
94	20250110	190800	626636395	1923	1923	1923	1923	0
95	20250110	190700	626636395	1923	1923	1923	1923	0
96	20250110	190600	626636395	1923	1923	1923	1923	0
97	20250110	190500	626636395	1923	1923	1923	1923	0
98	20250110	190400	626636395	1923	1923	1923	1923	0
99	20250110	190300	626636395	1923	1923	1923	1923	0
100	20250110	190200	626636395	1923	1923	1923	1923	0
101	20250110	190100	626636395	1923	1923	1923	1923	0
102	20250110	190000	626636395	1923	1923	1923	1923	0
103	20250110	185900	626636395	1923	1923	1923	1923	0
104	20250110	185800	626636395	1923	1923	1923	1923	0
105	20250110	185700	626636395	1923	1923	1923	1923	0
106	20250110	185600	626636395	1923	1923	1923	1923	0
107	20250110	185500	626636395	1923	1923	1923	1923	0
108	20250110	185400	626636395	1923	1923	1923	1923	0
109	20250110	185300	626636395	1923	1923	1923	1923	0
110	20250110	185200	626636395	1923	1923	1923	1923	0
111	20250110	185100	626636395	1923	1923	1923	1923	0
112	20250110	185000	626636395	1923	1923	1923	1923	0
113	20250110	184900	626636395	1923	1923	1923	1923	0
114	20250110	184800	626636395	1923	1923	1923	1923	0
115	20250110	184700	626636395	1923	1923	1923	1923	0
116	20250110	184600	626636395	1923	1923	1923	1923	0
117	20250110	184500	626636395	1923	1923	1923	1923	0
118	20250110	184400	626636395	1923	1923	1923	1923	0
119	20250110	184300	626636395	1923	1923	1923	1923	0
120	20250110	184200	626636395	1923	1923	1923	1923	0
121	20250110	184100	626636395	1923	1923	1923	1923	0
122	20250110	184000	626636395	1923	1923	1923	1923	10070
123	20250110	183900	626636395	1923	1923	1923	1923	0
124	20250110	183800	626636395	1923	1923	1923	1923	0
125	20250110	183700	626636395	1923	1923	1923	1923	0
126	20250110	183600	626636395	1923	1923	1923	1923	0
127	20250110	183500	626636395	1923	1923	1923	1923	0
128	20250110	183400	626636395	1923	1923	1923	1923	0
129	20250110	183300	626636395	1923	1923	1923	1923	0
130	20250110	183200	626636395	1923	1923	1923	1923	0
131	20250110	183100	626636395	1923	1923	1923	1923	0
132	20250110	183000	626636395	1923	1923	1923	1923	0
133	20250110	182900	626636395	1923	1923	1923	1923	0
134	20250110	182800	626636395	1923	1923	1923	1923	0
135	20250110	182700	626636395	1923	1923	1923	1923	0
136	20250110	182600	626636395	1923	1923	1923	1923	0
137	20250110	182500	626636395	1923	1923	1923	1923	0
138	20250110	182400	626636395	1923	1923	1923	1923	0
139	20250110	182300	626636395	1923	1923	1923	1923	0
140	20250110	182200	626636395	1923	1923	1923	1923	0
141	20250110	182100	626636395	1923	1923	1923	1923	0
142	20250110	182000	626636395	1923	1923	1923	1923	0
143	20250110	181900	626636395	1923	1923	1923	1923	0
144	20250110	181800	626636395	1923	1923	1923	1923	0
145	20250110	181700	626636395	1923	1923	1923	1923	0
146	20250110	181600	626636395	1923	1923	1923	1923	0
147	20250110	181500	626636395	1923	1923	1923	1923	0
148	20250110	181400	626636395	1923	1923	1923	1923	0
149	20250110	181300	626636395	1923	1923	1923	1923	0
150	20250110	181200	626636395	1923	1923	1923	1923	0
151	20250110	181100	626636395	1923	1923	1923	1923	0
152	20250110	181000	626636395	1923	1923	1923	1923	10070
153	20250110	180900	626636395	1923	1923	1923	1923	0
154	20250110	180800	626636395	1923	1923	1923	1923	0
155	20250110	180700	626636395	1923	1923	1923	1923	0
156	20250110	180600	626636395	1923	1923	1923	1923	0
157	20250110	180500	626636395	1923	1923	1923	1923	0
158	20250110	180400	626636395	1923	1923	1923	1923	0
159	20250110	180300	626636395	1923	1923	1923	1923	0
160	20250110	180200	626636395	1923	1923	1923	1923	0
161	20250110	180100	626636395	1923	1923	1923	1923	0
162	20250110	180000	626636395	1923	1923	1923	1923	0
163	20250110	175900	626636395	1923	1923	1923	1923	0
164	20250110	175800	626636395	1923	1923	1923	1923	0
165	20250110	175700	626636395	1923	1923	1923	1923	0
166	20250110	175600	626636395	1923	1923	1923	1923	0
167	20250110	175500	626636395	1923	1923	1923	1923	0
168	20250110	175400	626636395	1923	1923	1923	1923	0
169	20250110	175300	626636395	1923	1923	1923	1923	0
170	20250110	175200	626636395	1923	1923	1923	1923	0
171	20250110	175100	626636395	1923	1923	1923	1923	0
172	20250110	175000	626636395	1923	1923	1923	1923	0
173	20250110	174900	626636395	1923	1923	1923	1923	0
174	20250110	174800	626636395	1923	1923	1923	1923	0
175	20250110	174700	626636395	1923	1923	1923	1923	0
176	20250110	174600	626636395	1923	1923	1923	1923	0
177	20250110	174500	626636395	1923	1923	1923	1923	0
178	20250110	174400	626636395	1923	1923	1923	1923	0
179	20250110	174300	626636395	1923	1923	1923	1923	0
180	20250110	174200	626636395	1923	1923	1923	1923	0
181	20250110	174100	626636395	1923	1923	1923	1923	0
182	20250110	174000	626636395	1923	1923	1923	1923	10070
183	20250110	173900	626636395	1923	1923	1923	1923	0
184	20250110	173800	626636395	1923	1923	1923	1923	0
185	20250110	173700	626636395	1923	1923	1923	1923	0
186	20250110	173600	626636395	1923	1923	1923	1923	0
187	20250110	173500	626636395	1923	1923	1923	1923	0
188	20250110	173400	626636395	1923	1923	1923	1923	0
189	20250110	173300	626636395	1923	1923	1923	1923	0
190	20250110	173200	626636395	1923	1923	1923	1923	0
191	20250110	173100	626636395	1923	1923	1923	1923	0
192	20250110	173000	626636395	1923	1923	1923	1923	0
193	20250110	172900	626636395	1923	1923	1923	1923	0
194	20250110	172800	626636395	1923	1923	1923	1923	0
195	20250110	172700	626636395	1923	1923	1923	1923	0
196	20250110	172600	626636395	1923	1923	1923	1923	0
197	20250110	172500	626636395	1923	1923	1923	1923	0
198	20250110	172400	626636395	1923	1923	1923	1923	0
199	20250110	172300	626636395	1923	1923	1923	1923	0
200	20250110	172200	626636395	1923	1923	1923	1923	0
201	20250110	172100	626636395	1923	1923	1923	1923	0
202	20250110	172000	626636395	1923	1923	1923	1923	0
203	20250110	171900	626636395	1923	1923	1923	1923	0
204	20250110	171800	626636395	1923	1923	1923	1923	0
205	20250110	171700	626636395	1923	1923	1923	1923	0
206	20250110	171600	626636395	1923	1923	1923	1923	0
207	20250110	171500	626636395	1923	1923	1923	1923	0
208	20250110	171400	626636395	1923	1923	1923	1923	0
209	20250110	171300	626636395	1923	1923	1923	1923	0
210	20250110	171200	626636395	1923	1923	1923	1923	0
211	20250110	171100	626636395	1923	1923	1923	1923	0
212	20250110	171000	626636395	1923	1923	1923	1923	10070
213	20250110	170900	626636395	1923	1923	1923	1923	0
214	20250110	170800	626636395	1923	1923	1923	1923	0
215	20250110	170700	626636395	1923	1923	1923	1923	0
216	20250110	170600	626636395	1923	1923	1923	1923	0
217	20250110	170500	626636395	1923	1923	1923	1923	0
218	20250110	170400	626636395	1923	1923	1923	1923	0
219	20250110	170300	626636395	1923	1923	1923	1923	0
220	20250110	170200	626636395	1923	1923	1923	1923	0
221	20250110	170100	626636395	1923	1923	1923	1923	0
222	20250110	170000	626636395	1923	1923	1923	1923	0
223	20250110	165900	626636395	1923	1923	1923	1923	0
224	20250110	165800	626636395	1923	1923	1923	1923	0
225	20250110	165700	626636395	1923	1923	1923	1923	0
226	20250110	165600	626636395	1923	1923	1923	1923	0
227	20250110	165500	626636395	1923	1923	1923	1923	0
228	20250110	165400	626636395	1923	1923	1923	1923	0
229	20250110	165300	626636395	1923	1923	1923	1923	0
230	20250110	165200	626636395	1923	1923	1923	1923	0
231	20250110	165100	626636395	1923	1923	1923	1923	0
232	20250110	165000	626636395	1923	1923	1923	1923	0
233	20250110	164900	626636395	1923	1923	1923	1923	0
234	20250110	164800	626636395	1923	1923	1923	1923	0
235	20250110	164700	626636395	1923	1923	1923	1923	0
236	20250110	164600	626636395	1923	1923	1923	1923	0
237	20250110	164500	626636395	1923	1923	1923	1923	0
238	20250110	164400	626636395	1923	1923	1923	1923	0
239	20250110	164300	626636395	1923	1923	1923	1923	0
240	20250110	164200	626636395	1923	1923	1923	1923	0
241	20250110	164100	626636395	1923	1923	1923	1923	0
242	20250110	164000	626636395	1923	1923	1923	1923	10070
243	20250110	163900	626636395	1923	1923	1923	1923	0
244	20250110	163800	626636395	1923	1923	1923	1923	0
245	20250110	163700	626636395	1923	1923	1923	1923	0
246	20250110	163600	626636395	1923	1923	1923	1923	0
247	20250110	163500	626636395	1923	1923	1923	1923	0
248	20250110	163400	626636395	1923	1923	1923	1923	0
249	20250110	163300	626636395	1923	1923	1923	1923	0
250	20250110	163200	626636395	1923	1923	1923	1923	0
251	20250110	163100	626636395	1923	1923	1923	1923	0
252	20250110	163000	626636395	1923	1923	1923	1923	0
253	20250110	162900	626636395	1923	1923	1923	1923	0
254	20250110	162800	626636395	1923	1923	1923	1923	0
255	20250110	162700	626636395	1923	1923	1923	1923	0
256	20250110	162600	626636395	1923	1923	1923	1923	0
257	20250110	162500	626636395	1923	1923	1923	1923	0
258	20250110	162400	626636395	1923	1923	1923	1923	0
259	20250110	162300	626636395	1923	1923	1923	1923	0
260	20250110	162200	626636395	1923	1923	1923	1923	0
261	20250110	162100	626636395	1923	1923	1923	1923	0
262	20250110	162000	626636395	1923	1923	1923	1923	0
263	20250110	161900	626636395	1923	1923	1923	1923	0
264	20250110	161800	626636395	1923	1923	1923	1923	0
265	20250110	161700	626636395	1923	1923	1923	1923	0
266	20250110	161600	626636395	1923	1923	1923	1923	0
267	20250110	161500	626636395	1923	1923	1923	1923	0
268	20250110	161400	626636395	1923	1923	1923	1923	0
269	20250110	161300	626636395	1923	1923	1923	1923	0
270	20250110	161200	626636395	1923	1923	1923	1923	0
271	20250110	161100	626636395	1923	1923	1923	1923	0
272	20250110	161000	626636395	1923	1923	1923	1923	10070
273	20250110	160900	626636395	1923	1923	1923	1923	0
274	20250110	160800	626636395	1923	1923	1923	1923	0
275	20250110	160700	626636395	1923	1923	1923	1923	0
276	20250110	160600	626636395	1923	1923	1923	1923	0
277	20250110	160500	626636395	1923	1923	1923	1923	0
278	20250110	160400	626636395	1923	1923	1923	1923	0
279	20250110	160300	626636395	1923	1923	1923	1923	0
280	20250110	160200	626636395	1923	1923	1923	1923	0
281	20250110	160100	626636395	1923	1923	1923	1923	0
282	20250110	160000	626636395	1923	1923	1923	1923	0
283	20250110	155900	626636395	1923	1923	1923	1923	0
284	20250110	155800	626636395	1923	1923	1923	1923	0
285	20250110	155700	626636395	1923	1923	1923	1923	0
286	20250110	155600	626636395	1923	1923	1923	1923	0
287	20250110	155500	626636395	1923	1923	1923	1923	0
288	20250110	155400	626636395	1923	1923	1923	1923	0
289	20250110	155300	626636395	1923	1923	1923	1923	0
290	20250110	155200	626636395	1923	1923	1923	1923	0
291	20250110	155100	626636395	1923	1923	1923	1923	0
292	20250110	155000	626636395	1923	1923	1923	1923	0
293	20250110	154900	626636395	1923	1923	1923	1923	0
294	20250110	154800	626636395	1923	1923	1923	1923	0
295	20250110	154700	626636395	1923	1923	1923	1923	0
296	20250110	154600	626636395	1923	1923	1923	1923	0
297	20250110	154500	626636395	1923	1923	1923	1923	0
298	20250110	154400	626636395	1923	1923	1923	1923	0
299	20250110	154300	626636395	1923	1923	1923	1923	0
300	20250110	154200	626636395	1923	1923	1923	1923	0
301	20250110	154100	626636395	1923	1923	1923	1923	0
302	20250110	154000	626636395	1923	1923	1923	1923	10070
303	20250110	153900	626636395	1923	1923	1923	1923	0
304	20250110	153800	626636395	1923	1923	1923	1923	0
305	20250110	153700	626636395	1923	1923	1923	1923	0
306	20250110	153600	626636395	1923	1923	1923	1923	0
307	20250110	153500	626636395	1923	1923	1923	1923	0
308	20250110	153400	626636395	1923	1923	1923	1923	0
309	20250110	153300	626636395	1923	1923	1923	1923	0
310	20250110	153200	626636395	1923	1923	1923	1923	0
311	20250110	153100	626636395	1923	1923	1923	1923	0
312	20250110	153000	626636395	1923	1923	1923	1923	10070
313	20250110	152900	607271785	1928	1928	1928	1928	0
314	20250110	152800	607271785	1928	1928	1928	1928	0
315	20250110	152700	607271785	1928	1928	1928	1928	0
316	20250110	152600	607271785	1928	1928	1928	1928	0
317	20250110	152500	607271785	1928	1928	1928	1928	0
318	20250110	152400	607271785	1928	1928	1928	1928	0
319	20250110	152300	607271785	1928	1928	1928	1928	0
320	20250110	152200	607271785	1928	1928	1928	1928	0
321	20250110	152100	607271785	1928	1928	1928	1928	0
322	20250110	152000	607271785	1928	1928	1928	1928	0
323	20250110	151900	607271785	1928	1923	1928	1923	567
324	20250110	151800	606180204	1923	1925	1928	1923	2173
325	20250110	151700	601991963	1923	1927	1927	1923	8040
326	20250110	151600	586523690	1924	1925	1925	1924	2525
327	20250110	151500	581664954	1924	1925	1925	1924	955
328	20250110	151400	579826664	1928	1928	1928	1928	282
329	20250110	151300	579282968	1928	1928	1928	1928	41
330	20250110	151200	579203920	1928	1928	1928	1928	123
331	20250110	151100	578966776	1924	1925	1925	1924	4211
332	20250110	151000	570864810	1924	1925	1925	1924	5000
333	20250110	150900	561244462	1925	1926	1926	1925	1049
334	20250110	150800	559224927	1925	1925	1925	1925	0
335	20250110	150700	559224927	1925	1925	1925	1925	0
336	20250110	150600	559224927	1925	1925	1925	1925	2863
337	20250110	150500	553713652	1925	1929	1929	1925	1855
338	20250110	150400	550139217	1929	1929	1929	1929	178
339	20250110	150300	549795855	1929	1928	1929	1928	239
340	20250110	150200	549334829	1930	1929	1930	1929	538
341	20250110	150100	548296827	1929	1929	1929	1929	0
342	20250110	150000	548296827	1929	1929	1929	1929	200
343	20250110	145900	547911027	1929	1930	1930	1929	398
344	20250110	145800	547143185	1929	1929	1929	1929	0
345	20250110	145700	547143185	1929	1930	1930	1929	530
346	20250110	145600	546120286	1930	1930	1930	1930	1635
347	20250110	145500	542964736	1930	1930	1930	1930	0
348	20250110	145400	542964736	1930	1930	1930	1930	0
349	20250110	145300	542964736	1930	1930	1930	1930	0
350	20250110	145200	542964736	1930	1930	1930	1930	900
351	20250110	145100	541227736	1930	1930	1930	1930	313
352	20250110	145000	540623646	1930	1930	1930	1930	0
353	20250110	144900	540623646	1930	1930	1930	1930	18
354	20250110	144800	540588906	1930	1930	1930	1930	55
355	20250110	144700	540482756	1930	1930	1930	1930	0
356	20250110	144600	540482756	1930	1930	1930	1930	1
357	20250110	144500	540480826	1928	1928	1928	1928	0
358	20250110	144400	540480826	1928	1928	1928	1928	0
359	20250110	144300	540480826	1928	1928	1928	1928	0
360	20250110	144200	540480826	1928	1928	1928	1928	0
361	20250110	144100	540480826	1928	1928	1928	1928	0
362	20250110	144000	540480826	1928	1931	1931	1928	11767
363	20250110	143900	517766738	1930	1930	1930	1930	251
364	20250110	143800	517282308	1931	1931	1931	1931	0
365	20250110	143700	517282308	1931	1931	1931	1931	30
366	20250110	143600	517224378	1931	1931	1931	1931	131
367	20250110	143500	516971417	1932	1932	1932	1932	0
368	20250110	143400	516971417	1932	1932	1932	1932	1
369	20250110	143300	516969485	1927	1927	1927	1927	0
370	20250110	143200	516969485	1927	1927	1927	1927	0
371	20250110	143100	516969485	1927	1927	1927	1927	0
372	20250110	143000	516969485	1927	1927	1927	1927	0
373	20250110	142900	516969485	1927	1927	1927	1927	0
374	20250110	142800	516969485	1927	1927	1927	1927	1005
375	20250110	142700	515032850	1927	1927	1927	1927	0
376	20250110	142600	515032850	1927	1927	1927	1927	0
377	20250110	142500	515032850	1927	1927	1927	1927	0
378	20250110	142400	515032850	1927	1929	1929	1927	3817
379	20250110	142300	507677397	1927	1929	1929	1927	1708
380	20250110	142200	504383369	1930	1930	1930	1930	1
381	20250110	142100	504381439	1930	1930	1930	1930	749
382	20250110	142000	502935869	1930	1930	1930	1930	0
383	20250110	141900	502935869	1930	1930	1930	1930	0
384	20250110	141800	502935869	1930	1930	1930	1930	0
385	20250110	141700	502935869	1930	1930	1930	1930	0
386	20250110	141600	502935869	1930	1930	1930	1930	0
387	20250110	141500	502935869	1930	1930	1930	1930	819
388	20250110	141400	501355199	1932	1932	1932	1932	19
389	20250110	141300	501318491	1930	1930	1930	1930	736
390	20250110	141200	499898011	1932	1932	1932	1932	0
391	20250110	141100	499898011	1932	1932	1932	1932	287
392	20250110	141000	499343527	1933	1933	1933	1933	0
393	20250110	140900	499343527	1933	1933	1933	1933	0
394	20250110	140800	499343527	1933	1933	1933	1933	100
395	20250110	140700	499150227	1933	1933	1933	1933	50
396	20250110	140600	499053577	1933	1933	1933	1933	1
397	20250110	140500	499051644	1933	1933	1933	1933	0
398	20250110	140400	499051644	1933	1933	1933	1933	4
399	20250110	140300	499043912	1931	1931	1931	1931	0
400	20250110	140200	499043912	1931	1931	1931	1931	751
401	20250110	140100	497593731	1931	1934	1934	1931	1050
402	20250110	140000	495565660	1934	1931	1934	1931	707
403	20250110	135900	494199635	1934	1934	1934	1934	628
404	20250110	135800	492985083	1935	1935	1935	1935	0
405	20250110	135700	492985083	1935	1935	1935	1935	0
406	20250110	135600	492985083	1935	1935	1935	1935	0
407	20250110	135500	492985083	1935	1935	1935	1935	23
408	20250110	135400	492940578	1936	1936	1936	1936	307
409	20250110	135300	492346226	1935	1933	1935	1933	4974
410	20250110	135200	482724166	1933	1933	1933	1933	0
411	20250110	135100	482724166	1933	1929	1933	1929	8860
412	20250110	135000	465608171	1926	1928	1928	1926	270
413	20250110	134900	465087711	1925	1925	1925	1925	0
414	20250110	134800	465087711	1925	1925	1925	1925	200
415	20250110	134700	464702711	1925	1925	1928	1925	3912
416	20250110	134600	457164579	1925	1925	1925	1925	1
417	20250110	134500	457162654	1926	1926	1926	1926	0
418	20250110	134400	457162654	1926	1926	1926	1926	200
419	20250110	134300	456777454	1926	1926	1926	1926	0
420	20250110	134200	456777454	1926	1926	1926	1926	0
421	20250110	134100	456777454	1926	1926	1926	1926	0
422	20250110	134000	456777454	1926	1926	1926	1926	20
423	20250110	133900	456738934	1927	1927	1927	1927	0
424	20250110	133800	456738934	1927	1927	1927	1927	0
425	20250110	133700	456738934	1927	1920	1927	1920	4001
426	20250110	133600	449057007	1920	1920	1920	1920	2
427	20250110	133500	449053167	1920	1920	1920	1920	0
428	20250110	133400	449053167	1920	1920	1920	1920	300
429	20250110	133300	448477167	1920	1920	1920	1920	100
430	20250110	133200	448285167	1927	1927	1927	1927	1
431	20250110	133100	448283240	1917	1917	1917	1917	0
432	20250110	133000	448283240	1917	1917	1917	1917	0
433	20250110	132900	448283240	1917	1917	1917	1917	0
434	20250110	132800	448283240	1917	1923	1923	1917	5295
435	20250110	132700	438121415	1926	1926	1926	1926	33
436	20250110	132600	438057857	1927	1927	1927	1927	5
437	20250110	132500	438048222	1927	1927	1927	1927	0
438	20250110	132400	438048222	1927	1927	1927	1927	1
439	20250110	132300	438046295	1921	1925	1925	1921	11680
440	20250110	132200	415601219	1925	1926	1926	1925	451
441	20250110	132100	414733038	1925	1925	1925	1925	0
442	20250110	132000	414733038	1925	1925	1925	1925	0
443	20250110	131900	414733038	1925	1925	1925	1925	0
444	20250110	131800	414733038	1925	1923	1925	1923	983
445	20250110	131700	412842051	1923	1924	1924	1923	46
446	20250110	131600	412753591	1923	1925	1925	1922	5128
447	20250110	131500	402892559	1924	1929	1929	1924	1284
448	20250110	131400	400421356	1931	1931	1931	1931	0
449	20250110	131300	400421356	1931	1931	1931	1931	0
450	20250110	131200	400421356	1931	1931	1931	1931	0
451	20250110	131100	400421356	1931	1931	1931	1931	0
452	20250110	131000	400421356	1931	1931	1931	1931	3048
453	20250110	130900	394535668	1931	1931	1931	1931	0
454	20250110	130800	394535668	1931	1931	1931	1931	447
455	20250110	130700	393672511	1930	1930	1930	1930	3000
456	20250110	130600	387882511	1930	1930	1930	1930	0
457	20250110	130500	387882511	1930	1930	1930	1930	0
458	20250110	130400	387882511	1930	1930	1930	1930	0
459	20250110	130300	387882511	1930	1929	1930	1929	764
460	20250110	130200	386408472	1929	1929	1929	1929	0
461	20250110	130100	386408472	1929	1929	1929	1929	0
462	20250110	130000	386408472	1929	1929	1929	1929	0
463	20250110	125900	386408472	1929	1929	1929	1929	3
464	20250110	125800	386402685	1930	1930	1930	1930	0
465	20250110	125700	386402685	1930	1930	1930	1930	6
466	20250110	125600	386391105	1930	1930	1930	1930	11
467	20250110	125500	386369875	1930	1930	1930	1930	493
468	20250110	125400	385418385	1930	1930	1930	1930	0
469	20250110	125300	385418385	1930	1929	1930	1929	210
470	20250110	125200	385013095	1927	1927	1927	1927	0
471	20250110	125100	385013095	1927	1927	1927	1927	0
472	20250110	125000	385013095	1927	1927	1927	1927	0
473	20250110	124900	385013095	1927	1927	1927	1927	0
474	20250110	124800	385013095	1927	1927	1927	1927	6
475	20250110	124700	385001533	1927	1927	1927	1927	0
476	20250110	124600	385001533	1927	1927	1927	1927	0
477	20250110	124500	385001533	1927	1922	1927	1922	47
478	20250110	124400	384910969	1922	1922	1922	1922	0
479	20250110	124300	384910969	1922	1922	1922	1922	0
480	20250110	124200	384910969	1922	1922	1922	1922	0
481	20250110	124100	384910969	1922	1927	1927	1922	5880
482	20250110	124000	373603869	1927	1927	1927	1927	0
483	20250110	123900	373603869	1927	1927	1927	1927	24
484	20250110	123800	373557621	1928	1928	1928	1928	0
485	20250110	123700	373557621	1928	1928	1928	1928	10
486	20250110	123600	373538341	1928	1928	1928	1928	2
487	20250110	123500	373534485	1928	1928	1928	1928	0
488	20250110	123400	373534485	1928	1928	1928	1928	1
489	20250110	123300	373532557	1928	1928	1928	1928	2
490	20250110	123200	373528701	1925	1925	1925	1925	0
491	20250110	123100	373528701	1925	1925	1925	1925	79
492	20250110	123000	373376626	1928	1928	1928	1928	0
493	20250110	122900	373376626	1928	1926	1928	1926	4
494	20250110	122800	373368920	1927	1927	1927	1927	2024
495	20250110	122700	369468672	1930	1930	1930	1930	800
496	20250110	122600	367924672	1933	1933	1933	1933	0
497	20250110	122500	367924672	1933	1933	1933	1933	0
498	20250110	122400	367924672	1933	1933	1933	1933	0
499	20250110	122300	367924672	1933	1933	1933	1933	0
500	20250110	122200	367924672	1933	1933	1933	1933	2
501	20250110	122100	367920806	1927	1927	1927	1927	0
502	20250110	122000	367920806	1927	1927	1927	1927	2
503	20250110	121900	367916952	1932	1932	1932	1932	300
504	20250110	121800	367337352	1932	1932	1932	1932	15
505	20250110	121700	367308372	1932	1932	1932	1932	24
506	20250110	121600	367262004	1932	1932	1932	1932	0
507	20250110	121500	367262004	1932	1932	1932	1932	10
508	20250110	121400	367242684	1931	1931	1931	1931	303
509	20250110	121300	366657591	1931	1931	1931	1931	0
510	20250110	121200	366657591	1931	1931	1931	1931	0
511	20250110	121100	366657591	1931	1931	1931	1931	0
512	20250110	121000	366657591	1931	1931	1931	1931	0
513	20250110	120900	366657591	1931	1931	1931	1931	1005
514	20250110	120800	364716936	1931	1931	1931	1931	0
515	20250110	120700	364716936	1931	1931	1931	1931	0
516	20250110	120600	364716936	1931	1931	1931	1931	0
517	20250110	120500	364716936	1931	1930	1931	1930	45
518	20250110	120400	364630082	1931	1931	1931	1931	1
519	20250110	120300	364628151	1924	1924	1924	1924	0
520	20250110	120200	364628151	1924	1924	1924	1924	0
521	20250110	120100	364628151	1924	1923	1924	1923	2294
522	20250110	120000	360215489	1924	1924	1924	1924	527
523	20250110	115900	359201541	1924	1924	1924	1924	288
524	20250110	115800	358647429	1924	1925	1925	1924	1168
525	20250110	115700	356400029	1926	1927	1927	1926	11
526	20250110	115600	356378838	1929	1929	1929	1929	9
527	20250110	115500	356361477	1930	1930	1930	1930	0
528	20250110	115400	356361477	1930	1930	1930	1930	403
529	20250110	115300	355583687	1931	1931	1931	1931	0
530	20250110	115200	355583687	1931	1931	1931	1931	0
531	20250110	115100	355583687	1931	1931	1931	1931	102
532	20250110	115000	355386725	1932	1932	1932	1932	0
533	20250110	114900	355386725	1932	1932	1932	1932	0
534	20250110	114800	355386725	1932	1932	1932	1932	0
535	20250110	114700	355386725	1932	1932	1932	1932	0
536	20250110	114600	355386725	1932	1933	1933	1932	227
537	20250110	114500	354948160	1933	1936	1936	1933	86
538	20250110	114400	354781831	1936	1936	1936	1936	0
539	20250110	114300	354781831	1936	1936	1936	1936	8
540	20250110	114200	354766343	1934	1937	1937	1934	2986
541	20250110	114100	348984810	1938	1937	1938	1937	1005
542	20250110	114000	347038124	1937	1936	1937	1936	696
543	20250110	113900	345690472	1937	1936	1937	1936	1211
544	20250110	113800	343345972	1935	1935	1935	1935	130
545	20250110	113700	343094422	1935	1935	1935	1935	378
546	20250110	113600	342362992	1935	1935	1935	1935	9
547	20250110	113500	342345577	1934	1934	1934	1934	10
548	20250110	113400	342326237	1935	1935	1935	1935	2232
549	20250110	113300	338007317	1934	1933	1934	1933	3083
550	20250110	113200	332046514	1932	1932	1932	1931	873
551	20250110	113100	330359898	1931	1931	1931	1931	0
552	20250110	113000	330359898	1931	1931	1931	1931	0
553	20250110	112900	330359898	1931	1931	1931	1931	309
554	20250110	112800	329763219	1931	1931	1931	1931	355
555	20250110	112700	329077714	1931	1931	1931	1931	0
556	20250110	112600	329077714	1931	1931	1931	1931	440
557	20250110	112500	328228074	1931	1931	1931	1931	714
558	20250110	112400	326849340	1931	1931	1931	1931	1005
559	20250110	112300	324908685	1931	1930	1931	1930	100
560	20250110	112200	324715684	1930	1930	1930	1930	1
561	20250110	112100	324713754	1930	1930	1930	1930	0
562	20250110	112000	324713754	1930	1930	1930	1930	299
563	20250110	111900	324136684	1930	1929	1930	1929	53
564	20250110	111800	324034446	1929	1927	1929	1927	1430
565	20250110	111700	321277436	1927	1924	1927	1924	104
566	20250110	111600	321077040	1924	1924	1924	1924	0
567	20250110	111500	321077040	1924	1925	1925	1924	104
568	20250110	111400	320876932	1925	1925	1925	1925	0
569	20250110	111300	320876932	1925	1925	1925	1925	912
570	20250110	111200	319121332	1924	1925	1925	1924	143
571	20250110	111100	318846090	1925	1925	1925	1925	20
572	20250110	111000	318807590	1924	1924	1924	1924	100
573	20250110	110900	318615190	1924	1924	1924	1924	1000
574	20250110	110800	316691190	1924	1924	1924	1924	0
575	20250110	110700	316691190	1924	1924	1924	1924	0
576	20250110	110600	316691190	1924	1924	1924	1924	200
577	20250110	110500	316306390	1924	1924	1924	1924	0
578	20250110	110400	316306390	1924	1924	1924	1924	0
579	20250110	110300	316306390	1924	1924	1924	1924	0
580	20250110	110200	316306390	1924	1924	1924	1924	0
581	20250110	110100	316306390	1924	1924	1924	1924	0
582	20250110	110000	316306390	1924	1924	1924	1924	0
583	20250110	105900	316306390	1924	1925	1925	1924	944
584	20250110	105800	314490104	1925	1925	1925	1925	1128
585	20250110	105700	312318704	1924	1924	1924	1924	90
586	20250110	105600	312145544	1923	1923	1923	1923	0
587	20250110	105500	312145544	1923	1923	1923	1923	529
588	20250110	105400	311128277	1923	1923	1923	1923	0
589	20250110	105300	311128277	1923	1923	1923	1923	333
590	20250110	105200	310487918	1922	1922	1922	1922	0
591	20250110	105100	310487918	1922	1922	1922	1922	0
592	20250110	105000	310487918	1922	1922	1922	1922	0
593	20250110	104900	310487918	1922	1922	1922	1922	0
594	20250110	104800	310487918	1922	1922	1922	1922	0
595	20250110	104700	310487918	1922	1922	1922	1922	0
596	20250110	104600	310487918	1922	1922	1922	1922	2
597	20250110	104500	310484074	1923	1923	1923	1923	3000
598	20250110	104400	304715074	1923	1923	1923	1923	1697
599	20250110	104300	301451743	1923	1923	1924	1923	1553
600	20250110	104200	298465247	1922	1922	1922	1922	1
601	20250110	104100	298463325	1923	1923	1923	1923	90
602	20250110	104000	298290255	1922	1922	1922	1922	495
603	20250110	103900	297338865	1922	1922	1922	1922	1
604	20250110	103800	297336943	1926	1926	1926	1926	47
605	20250110	103700	297246421	1926	1926	1926	1926	5
606	20250110	103600	297236791	1928	1919	1928	1919	1058
607	20250110	103500	295198380	1922	1921	1922	1919	3723
608	20250110	103400	288048527	1920	1924	1924	1920	1716
609	20250110	103300	284749290	1924	1927	1927	1924	3610
610	20250110	103200	277795132	1930	1930	1930	1930	3
611	20250110	103100	277789342	1930	1927	1930	1926	3486
612	20250110	103000	271072296	1927	1927	1927	1927	0
613	20250110	102900	271072296	1927	1930	1930	1927	6800
614	20250110	102800	257957843	1933	1933	1933	1933	8
615	20250110	102700	257942379	1931	1932	1932	1931	1682
616	20250110	102600	254693305	1934	1934	1934	1934	305
617	20250110	102500	254103435	1933	1933	1933	1933	0
618	20250110	102400	254103435	1933	1932	1933	1932	1351
619	20250110	102300	251493152	1933	1933	1933	1933	0
620	20250110	102200	251493152	1933	1933	1933	1933	99
621	20250110	102100	251301785	1933	1933	1933	1933	50
622	20250110	102000	251205135	1933	1935	1936	1933	3124
623	20250110	101900	245160201	1935	1934	1935	1934	755
624	20250110	101800	243699576	1934	1933	1934	1933	425
625	20250110	101700	242877661	1933	1934	1934	1933	222
626	20250110	101600	242448318	1934	1933	1934	1933	12709
627	20250110	101500	217881817	1932	1933	1933	1932	617
628	20250110	101400	216689273	1933	1933	1933	1933	250
629	20250110	101300	216206023	1933	1933	1933	1933	50
630	20250110	101200	216109373	1932	1933	1933	1932	321
631	20250110	101100	215488980	1932	1932	1932	1932	17
632	20250110	101000	215456136	1932	1932	1932	1932	35
633	20250110	100900	215388516	1933	1933	1933	1933	2
634	20250110	100800	215384650	1932	1933	1933	1932	337
635	20250110	100700	214733235	1933	1933	1933	1933	164
636	20250110	100600	214416223	1933	1930	1933	1930	7025
637	20250110	100500	200850476	1930	1926	1930	1926	235
638	20250110	100400	200397826	1930	1929	1930	1929	4
639	20250110	100300	200390107	1929	1929	1929	1929	0
640	20250110	100200	200390107	1929	1929	1929	1929	433
641	20250110	100100	199554850	1929	1929	1929	1929	56
642	20250110	100000	199446826	1929	1929	1929	1929	0
643	20250110	095900	199446826	1929	1929	1929	1929	20
644	20250110	095800	199408246	1930	1923	1930	1922	648
645	20250110	095700	198162390	1922	1922	1922	1922	0
646	20250110	095600	198162390	1922	1925	1925	1922	2042
647	20250110	095500	194234268	1925	1925	1925	1925	0
648	20250110	095400	194234268	1925	1929	1929	1925	1977
649	20250110	095300	190424680	1930	1930	1930	1930	1
650	20250110	095200	190422750	1929	1930	1930	1929	652
651	20250110	095100	189164890	1931	1931	1931	1931	924
652	20250110	095000	187380646	1931	1933	1933	1931	297
653	20250110	094900	186806561	1933	1932	1933	1932	340
654	20250110	094800	186149542	1931	1931	1931	1931	120
655	20250110	094700	185917822	1931	1933	1933	1931	381
656	20250110	094600	185181389	1933	1934	1934	1933	968
657	20250110	094500	183309690	1933	1933	1933	1933	733
658	20250110	094400	181892801	1933	1933	1933	1933	28
659	20250110	094300	181838677	1933	1933	1933	1933	2726
660	20250110	094200	176569319	1932	1932	1932	1932	2527
661	20250110	094100	171687155	1932	1929	1932	1929	5813
662	20250110	094000	160467770	1928	1928	1928	1928	0
663	20250110	093900	160467770	1928	1928	1928	1928	50
664	20250110	093800	160371370	1929	1929	1929	1929	195
665	20250110	093700	159995215	1929	1929	1929	1929	383
666	20250110	093600	159256408	1929	1925	1929	1925	2056
667	20250110	093500	155298216	1929	1925	1929	1922	3197
668	20250110	093400	149148423	1930	1929	1930	1922	2921
669	20250110	093300	143522186	1930	1930	1930	1929	1508
670	20250110	093200	140611799	1930	1929	1930	1929	590
671	20250110	093100	139473172	1929	1929	1929	1929	677
672	20250110	093000	138167239	1930	1930	1930	1930	325
673	20250110	092900	137539989	1930	1930	1930	1930	1288
674	20250110	092800	135054149	1931	1931	1931	1931	276
675	20250110	092700	134521193	1931	1929	1931	1929	2788
676	20250110	092600	129139497	1930	1929	1930	1929	2196
677	20250110	092500	124901967	1929	1929	1930	1929	6264
678	20250110	092400	112816075	1929	1929	1929	1929	0
679	20250110	092300	112816075	1929	1929	1930	1929	4720
680	20250110	092200	103707503	1929	1927	1929	1927	5847
681	20250110	092100	92431818	1927	1925	1927	1924	6479
682	20250110	092000	79954247	1924	1922	1924	1922	4309
683	20250110	091900	71665681	1922	1922	1922	1922	2
684	20250110	091800	71661837	1922	1924	1924	1921	4201
685	20250110	091700	63590173	1924	1922	1924	1922	5562
686	20250110	091600	52894621	1921	1919	1921	1919	957
687	20250110	091500	51056405	1917	1919	1919	1917	1335
688	20250110	091400	48496266	1920	1920	1920	1920	349
689	20250110	091300	47826186	1921	1922	1924	1921	3936
690	20250110	091200	40258216	1921	1924	1924	1921	1181
691	20250110	091100	37985981	1924	1922	1924	1921	3054
692	20250110	091000	32115671	1922	1921	1922	1921	1350
693	20250110	090900	29521599	1921	1920	1921	1920	1425
694	20250110	090800	26784186	1916	1916	1916	1916	300
695	20250110	090700	26209386	1916	1920	1921	1916	5739
696	20250110	090600	15204342	1920	1920	1920	1920	497
697	20250110	090500	14250102	1921	1921	1921	1921	127
698	20250110	090400	14006135	1921	1921	1921	1921	340
699	20250110	090300	13352995	1921	1921	1921	1921	810
700	20250110	090200	11796985	1922	1922	1922	1921	670
701	20250110	090100	10509364	1922	1915	1922	1915	2369
702	20250110	090000	5962282	1917	1909	1917	1909	2372