KissMeData/263050/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205800	162896615	1926	1926	1926	1926	3602
3	20250117	205700	162896615	1926	1926	1926	1926	0
4	20250117	205600	162896615	1926	1926	1926	1926	0
5	20250117	205500	162896615	1926	1926	1926	1926	0
6	20250117	205400	162896615	1926	1926	1926	1926	0
7	20250117	205300	162896615	1926	1926	1926	1926	0
8	20250117	205200	162896615	1926	1926	1926	1926	0
9	20250117	205100	162896615	1926	1926	1926	1926	0
10	20250117	205000	162896615	1926	1926	1926	1926	0
11	20250117	204900	162896615	1926	1926	1926	1926	0
12	20250117	204800	162896615	1926	1926	1926	1926	0
13	20250117	204700	162896615	1926	1926	1926	1926	0
14	20250117	204600	162896615	1926	1926	1926	1926	0
15	20250117	204500	162896615	1926	1926	1926	1926	0
16	20250117	204400	162896615	1926	1926	1926	1926	0
17	20250117	204300	162896615	1926	1926	1926	1926	0
18	20250117	204200	162896615	1926	1926	1926	1926	0
19	20250117	204100	162896615	1926	1926	1926	1926	0
20	20250117	204000	162896615	1926	1926	1926	1926	0
21	20250117	203900	162896615	1926	1926	1926	1926	0
22	20250117	203800	162896615	1926	1926	1926	1926	0
23	20250117	203700	162896615	1926	1926	1926	1926	0
24	20250117	203600	162896615	1926	1926	1926	1926	0
25	20250117	203500	162896615	1926	1926	1926	1926	0
26	20250117	203400	162896615	1926	1926	1926	1926	0
27	20250117	203300	162896615	1926	1926	1926	1926	0
28	20250117	203200	162896615	1926	1926	1926	1926	0
29	20250117	203100	162896615	1926	1926	1926	1926	0
30	20250117	203000	162896615	1926	1926	1926	1926	0
31	20250117	202900	162896615	1926	1926	1926	1926	0
32	20250117	202800	162896615	1926	1926	1926	1926	3602
33	20250117	202700	162896615	1926	1926	1926	1926	0
34	20250117	202600	162896615	1926	1926	1926	1926	0
35	20250117	202500	162896615	1926	1926	1926	1926	0
36	20250117	202400	162896615	1926	1926	1926	1926	0
37	20250117	202300	162896615	1926	1926	1926	1926	0
38	20250117	202200	162896615	1926	1926	1926	1926	0
39	20250117	202100	162896615	1926	1926	1926	1926	0
40	20250117	202000	162896615	1926	1926	1926	1926	0
41	20250117	201900	162896615	1926	1926	1926	1926	0
42	20250117	201800	162896615	1926	1926	1926	1926	0
43	20250117	201700	162896615	1926	1926	1926	1926	0
44	20250117	201600	162896615	1926	1926	1926	1926	0
45	20250117	201500	162896615	1926	1926	1926	1926	0
46	20250117	201400	162896615	1926	1926	1926	1926	0
47	20250117	201300	162896615	1926	1926	1926	1926	0
48	20250117	201200	162896615	1926	1926	1926	1926	0
49	20250117	201100	162896615	1926	1926	1926	1926	0
50	20250117	201000	162896615	1926	1926	1926	1926	0
51	20250117	200900	162896615	1926	1926	1926	1926	0
52	20250117	200800	162896615	1926	1926	1926	1926	0
53	20250117	200700	162896615	1926	1926	1926	1926	0
54	20250117	200600	162896615	1926	1926	1926	1926	0
55	20250117	200500	162896615	1926	1926	1926	1926	0
56	20250117	200400	162896615	1926	1926	1926	1926	0
57	20250117	200300	162896615	1926	1926	1926	1926	0
58	20250117	200200	162896615	1926	1926	1926	1926	0
59	20250117	200100	162896615	1926	1926	1926	1926	0
60	20250117	200000	162896615	1926	1926	1926	1926	0
61	20250117	195900	162896615	1926	1926	1926	1926	0
62	20250117	195800	162896615	1926	1926	1926	1926	3602
63	20250117	195700	162896615	1926	1926	1926	1926	0
64	20250117	195600	162896615	1926	1926	1926	1926	0
65	20250117	195500	162896615	1926	1926	1926	1926	0
66	20250117	195400	162896615	1926	1926	1926	1926	0
67	20250117	195300	162896615	1926	1926	1926	1926	0
68	20250117	195200	162896615	1926	1926	1926	1926	0
69	20250117	195100	162896615	1926	1926	1926	1926	0
70	20250117	195000	162896615	1926	1926	1926	1926	0
71	20250117	194900	162896615	1926	1926	1926	1926	0
72	20250117	194800	162896615	1926	1926	1926	1926	0
73	20250117	194700	162896615	1926	1926	1926	1926	0
74	20250117	194600	162896615	1926	1926	1926	1926	0
75	20250117	194500	162896615	1926	1926	1926	1926	0
76	20250117	194400	162896615	1926	1926	1926	1926	0
77	20250117	194300	162896615	1926	1926	1926	1926	0
78	20250117	194200	162896615	1926	1926	1926	1926	0
79	20250117	194100	162896615	1926	1926	1926	1926	0
80	20250117	194000	162896615	1926	1926	1926	1926	0
81	20250117	193900	162896615	1926	1926	1926	1926	0
82	20250117	193800	162896615	1926	1926	1926	1926	0
83	20250117	193700	162896615	1926	1926	1926	1926	0
84	20250117	193600	162896615	1926	1926	1926	1926	0
85	20250117	193500	162896615	1926	1926	1926	1926	0
86	20250117	193400	162896615	1926	1926	1926	1926	0
87	20250117	193300	162896615	1926	1926	1926	1926	0
88	20250117	193200	162896615	1926	1926	1926	1926	0
89	20250117	193100	162896615	1926	1926	1926	1926	0
90	20250117	193000	162896615	1926	1926	1926	1926	0
91	20250117	192900	162896615	1926	1926	1926	1926	0
92	20250117	192800	162896615	1926	1926	1926	1926	3602
93	20250117	192700	162896615	1926	1926	1926	1926	0
94	20250117	192600	162896615	1926	1926	1926	1926	0
95	20250117	192500	162896615	1926	1926	1926	1926	0
96	20250117	192400	162896615	1926	1926	1926	1926	0
97	20250117	192300	162896615	1926	1926	1926	1926	0
98	20250117	192200	162896615	1926	1926	1926	1926	0
99	20250117	192100	162896615	1926	1926	1926	1926	0
100	20250117	192000	162896615	1926	1926	1926	1926	0
101	20250117	191900	162896615	1926	1926	1926	1926	0
102	20250117	191800	162896615	1926	1926	1926	1926	0
103	20250117	191700	162896615	1926	1926	1926	1926	0
104	20250117	191600	162896615	1926	1926	1926	1926	0
105	20250117	191500	162896615	1926	1926	1926	1926	0
106	20250117	191400	162896615	1926	1926	1926	1926	0
107	20250117	191300	162896615	1926	1926	1926	1926	0
108	20250117	191200	162896615	1926	1926	1926	1926	0
109	20250117	191100	162896615	1926	1926	1926	1926	0
110	20250117	191000	162896615	1926	1926	1926	1926	0
111	20250117	190900	162896615	1926	1926	1926	1926	0
112	20250117	190800	162896615	1926	1926	1926	1926	0
113	20250117	190700	162896615	1926	1926	1926	1926	0
114	20250117	190600	162896615	1926	1926	1926	1926	0
115	20250117	190500	162896615	1926	1926	1926	1926	0
116	20250117	190400	162896615	1926	1926	1926	1926	0
117	20250117	190300	162896615	1926	1926	1926	1926	0
118	20250117	190200	162896615	1926	1926	1926	1926	0
119	20250117	190100	162896615	1926	1926	1926	1926	0
120	20250117	190000	162896615	1926	1926	1926	1926	0
121	20250117	185900	162896615	1926	1926	1926	1926	0
122	20250117	185800	162896615	1926	1926	1926	1926	3602
123	20250117	185700	162896615	1926	1926	1926	1926	0
124	20250117	185600	162896615	1926	1926	1926	1926	0
125	20250117	185500	162896615	1926	1926	1926	1926	0
126	20250117	185400	162896615	1926	1926	1926	1926	0
127	20250117	185300	162896615	1926	1926	1926	1926	0
128	20250117	185200	162896615	1926	1926	1926	1926	0
129	20250117	185100	162896615	1926	1926	1926	1926	0
130	20250117	185000	162896615	1926	1926	1926	1926	0
131	20250117	184900	162896615	1926	1926	1926	1926	0
132	20250117	184800	162896615	1926	1926	1926	1926	0
133	20250117	184700	162896615	1926	1926	1926	1926	0
134	20250117	184600	162896615	1926	1926	1926	1926	0
135	20250117	184500	162896615	1926	1926	1926	1926	0
136	20250117	184400	162896615	1926	1926	1926	1926	0
137	20250117	184300	162896615	1926	1926	1926	1926	0
138	20250117	184200	162896615	1926	1926	1926	1926	0
139	20250117	184100	162896615	1926	1926	1926	1926	0
140	20250117	184000	162896615	1926	1926	1926	1926	0
141	20250117	183900	162896615	1926	1926	1926	1926	0
142	20250117	183800	162896615	1926	1926	1926	1926	0
143	20250117	183700	162896615	1926	1926	1926	1926	0
144	20250117	183600	162896615	1926	1926	1926	1926	0
145	20250117	183500	162896615	1926	1926	1926	1926	0
146	20250117	183400	162896615	1926	1926	1926	1926	0
147	20250117	183300	162896615	1926	1926	1926	1926	0
148	20250117	183200	162896615	1926	1926	1926	1926	0
149	20250117	183100	162896615	1926	1926	1926	1926	0
150	20250117	183000	162896615	1926	1926	1926	1926	0
151	20250117	182900	162896615	1926	1926	1926	1926	0
152	20250117	182800	162896615	1926	1926	1926	1926	3602
153	20250117	182700	162896615	1926	1926	1926	1926	0
154	20250117	182600	162896615	1926	1926	1926	1926	0
155	20250117	182500	162896615	1926	1926	1926	1926	0
156	20250117	182400	162896615	1926	1926	1926	1926	0
157	20250117	182300	162896615	1926	1926	1926	1926	0
158	20250117	182200	162896615	1926	1926	1926	1926	0
159	20250117	182100	162896615	1926	1926	1926	1926	0
160	20250117	182000	162896615	1926	1926	1926	1926	0
161	20250117	181900	162896615	1926	1926	1926	1926	0
162	20250117	181800	162896615	1926	1926	1926	1926	0
163	20250117	181700	162896615	1926	1926	1926	1926	0
164	20250117	181600	162896615	1926	1926	1926	1926	0
165	20250117	181500	162896615	1926	1926	1926	1926	0
166	20250117	181400	162896615	1926	1926	1926	1926	0
167	20250117	181300	162896615	1926	1926	1926	1926	0
168	20250117	181200	162896615	1926	1926	1926	1926	0
169	20250117	181100	162896615	1926	1926	1926	1926	0
170	20250117	181000	162896615	1926	1926	1926	1926	0
171	20250117	180900	162896615	1926	1926	1926	1926	0
172	20250117	180800	162896615	1926	1926	1926	1926	0
173	20250117	180700	162896615	1926	1926	1926	1926	0
174	20250117	180600	162896615	1926	1926	1926	1926	0
175	20250117	180500	162896615	1926	1926	1926	1926	0
176	20250117	180400	162896615	1926	1926	1926	1926	0
177	20250117	180300	162896615	1926	1926	1926	1926	0
178	20250117	180200	162896615	1926	1926	1926	1926	0
179	20250117	180100	162896615	1926	1926	1926	1926	0
180	20250117	180000	162896615	1926	1926	1926	1926	0
181	20250117	175900	162896615	1926	1926	1926	1926	0
182	20250117	175800	162896615	1926	1926	1926	1926	3602
183	20250117	175700	162896615	1926	1926	1926	1926	0
184	20250117	175600	162896615	1926	1926	1926	1926	0
185	20250117	175500	162896615	1926	1926	1926	1926	0
186	20250117	175400	162896615	1926	1926	1926	1926	0
187	20250117	175300	162896615	1926	1926	1926	1926	0
188	20250117	175200	162896615	1926	1926	1926	1926	0
189	20250117	175100	162896615	1926	1926	1926	1926	0
190	20250117	175000	162896615	1926	1926	1926	1926	0
191	20250117	174900	162896615	1926	1926	1926	1926	0
192	20250117	174800	162896615	1926	1926	1926	1926	0
193	20250117	174700	162896615	1926	1926	1926	1926	0
194	20250117	174600	162896615	1926	1926	1926	1926	0
195	20250117	174500	162896615	1926	1926	1926	1926	0
196	20250117	174400	162896615	1926	1926	1926	1926	0
197	20250117	174300	162896615	1926	1926	1926	1926	0
198	20250117	174200	162896615	1926	1926	1926	1926	0
199	20250117	174100	162896615	1926	1926	1926	1926	0
200	20250117	174000	162896615	1926	1926	1926	1926	0
201	20250117	173900	162896615	1926	1926	1926	1926	0
202	20250117	173800	162896615	1926	1926	1926	1926	0
203	20250117	173700	162896615	1926	1926	1926	1926	0
204	20250117	173600	162896615	1926	1926	1926	1926	0
205	20250117	173500	162896615	1926	1926	1926	1926	0
206	20250117	173400	162896615	1926	1926	1926	1926	0
207	20250117	173300	162896615	1926	1926	1926	1926	0
208	20250117	173200	162896615	1926	1926	1926	1926	0
209	20250117	173100	162896615	1926	1926	1926	1926	0
210	20250117	173000	162896615	1926	1926	1926	1926	0
211	20250117	172900	162896615	1926	1926	1926	1926	0
212	20250117	172800	162896615	1926	1926	1926	1926	3602
213	20250117	172700	162896615	1926	1926	1926	1926	0
214	20250117	172600	162896615	1926	1926	1926	1926	0
215	20250117	172500	162896615	1926	1926	1926	1926	0
216	20250117	172400	162896615	1926	1926	1926	1926	0
217	20250117	172300	162896615	1926	1926	1926	1926	0
218	20250117	172200	162896615	1926	1926	1926	1926	0
219	20250117	172100	162896615	1926	1926	1926	1926	0
220	20250117	172000	162896615	1926	1926	1926	1926	0
221	20250117	171900	162896615	1926	1926	1926	1926	0
222	20250117	171800	162896615	1926	1926	1926	1926	0
223	20250117	171700	162896615	1926	1926	1926	1926	0
224	20250117	171600	162896615	1926	1926	1926	1926	0
225	20250117	171500	162896615	1926	1926	1926	1926	0
226	20250117	171400	162896615	1926	1926	1926	1926	0
227	20250117	171300	162896615	1926	1926	1926	1926	0
228	20250117	171200	162896615	1926	1926	1926	1926	0
229	20250117	171100	162896615	1926	1926	1926	1926	0
230	20250117	171000	162896615	1926	1926	1926	1926	0
231	20250117	170900	162896615	1926	1926	1926	1926	0
232	20250117	170800	162896615	1926	1926	1926	1926	0
233	20250117	170700	162896615	1926	1926	1926	1926	0
234	20250117	170600	162896615	1926	1926	1926	1926	0
235	20250117	170500	162896615	1926	1926	1926	1926	0
236	20250117	170400	162896615	1926	1926	1926	1926	0
237	20250117	170300	162896615	1926	1926	1926	1926	0
238	20250117	170200	162896615	1926	1926	1926	1926	0
239	20250117	170100	162896615	1926	1926	1926	1926	0
240	20250117	170000	162896615	1926	1926	1926	1926	0
241	20250117	165900	162896615	1926	1926	1926	1926	0
242	20250117	165800	162896615	1926	1926	1926	1926	3602
243	20250117	165700	162896615	1926	1926	1926	1926	0
244	20250117	165600	162896615	1926	1926	1926	1926	0
245	20250117	165500	162896615	1926	1926	1926	1926	0
246	20250117	165400	162896615	1926	1926	1926	1926	0
247	20250117	165300	162896615	1926	1926	1926	1926	0
248	20250117	165200	162896615	1926	1926	1926	1926	0
249	20250117	165100	162896615	1926	1926	1926	1926	0
250	20250117	165000	162896615	1926	1926	1926	1926	0
251	20250117	164900	162896615	1926	1926	1926	1926	0
252	20250117	164800	162896615	1926	1926	1926	1926	0
253	20250117	164700	162896615	1926	1926	1926	1926	0
254	20250117	164600	162896615	1926	1926	1926	1926	0
255	20250117	164500	162896615	1926	1926	1926	1926	0
256	20250117	164400	162896615	1926	1926	1926	1926	0
257	20250117	164300	162896615	1926	1926	1926	1926	0
258	20250117	164200	162896615	1926	1926	1926	1926	0
259	20250117	164100	162896615	1926	1926	1926	1926	0
260	20250117	164000	162896615	1926	1926	1926	1926	0
261	20250117	163900	162896615	1926	1926	1926	1926	0
262	20250117	163800	162896615	1926	1926	1926	1926	0
263	20250117	163700	162896615	1926	1926	1926	1926	0
264	20250117	163600	162896615	1926	1926	1926	1926	0
265	20250117	163500	162896615	1926	1926	1926	1926	0
266	20250117	163400	162896615	1926	1926	1926	1926	0
267	20250117	163300	162896615	1926	1926	1926	1926	0
268	20250117	163200	162896615	1926	1926	1926	1926	0
269	20250117	163100	162896615	1926	1926	1926	1926	0
270	20250117	163000	162896615	1926	1926	1926	1926	0
271	20250117	162900	162896615	1926	1926	1926	1926	0
272	20250117	162800	162896615	1926	1926	1926	1926	3602
273	20250117	162700	162896615	1926	1926	1926	1926	0
274	20250117	162600	162896615	1926	1926	1926	1926	0
275	20250117	162500	162896615	1926	1926	1926	1926	0
276	20250117	162400	162896615	1926	1926	1926	1926	0
277	20250117	162300	162896615	1926	1926	1926	1926	0
278	20250117	162200	162896615	1926	1926	1926	1926	0
279	20250117	162100	162896615	1926	1926	1926	1926	0
280	20250117	162000	162896615	1926	1926	1926	1926	0
281	20250117	161900	162896615	1926	1926	1926	1926	0
282	20250117	161800	162896615	1926	1926	1926	1926	0
283	20250117	161700	162896615	1926	1926	1926	1926	0
284	20250117	161600	162896615	1926	1926	1926	1926	0
285	20250117	161500	162896615	1926	1926	1926	1926	0
286	20250117	161400	162896615	1926	1926	1926	1926	0
287	20250117	161300	162896615	1926	1926	1926	1926	0
288	20250117	161200	162896615	1926	1926	1926	1926	0
289	20250117	161100	162896615	1926	1926	1926	1926	0
290	20250117	161000	162896615	1926	1926	1926	1926	0
291	20250117	160900	162896615	1926	1926	1926	1926	0
292	20250117	160800	162896615	1926	1926	1926	1926	0
293	20250117	160700	162896615	1926	1926	1926	1926	0
294	20250117	160600	162896615	1926	1926	1926	1926	0
295	20250117	160500	162896615	1926	1926	1926	1926	0
296	20250117	160400	162896615	1926	1926	1926	1926	0
297	20250117	160300	162896615	1926	1926	1926	1926	0
298	20250117	160200	162896615	1926	1926	1926	1926	0
299	20250117	160100	162896615	1926	1926	1926	1926	0
300	20250117	160000	162896615	1926	1926	1926	1926	0
301	20250117	155900	162896615	1926	1926	1926	1926	0
302	20250117	155800	162896615	1926	1926	1926	1926	3602
303	20250117	155700	162896615	1926	1926	1926	1926	0
304	20250117	155600	162896615	1926	1926	1926	1926	0
305	20250117	155500	162896615	1926	1926	1926	1926	0
306	20250117	155400	162896615	1926	1926	1926	1926	0
307	20250117	155300	162896615	1926	1926	1926	1926	0
308	20250117	155200	162896615	1926	1926	1926	1926	0
309	20250117	155100	162896615	1926	1926	1926	1926	0
310	20250117	155000	162896615	1926	1926	1926	1926	0
311	20250117	154900	162896615	1926	1926	1926	1926	0
312	20250117	154800	162896615	1926	1926	1926	1926	0
313	20250117	154700	162896615	1926	1926	1926	1926	0
314	20250117	154600	162896615	1926	1926	1926	1926	0
315	20250117	154500	162896615	1926	1926	1926	1926	0
316	20250117	154400	162896615	1926	1926	1926	1926	0
317	20250117	154300	162896615	1926	1926	1926	1926	0
318	20250117	154200	162896615	1926	1926	1926	1926	0
319	20250117	154100	162896615	1926	1926	1926	1926	0
320	20250117	154000	162896615	1926	1926	1926	1926	0
321	20250117	153900	162896615	1926	1926	1926	1926	0
322	20250117	153800	162896615	1926	1926	1926	1926	0
323	20250117	153700	162896615	1926	1926	1926	1926	0
324	20250117	153600	162896615	1926	1926	1926	1926	0
325	20250117	153500	162896615	1926	1926	1926	1926	0
326	20250117	153400	162896615	1926	1926	1926	1926	0
327	20250117	153300	162896615	1926	1926	1926	1926	0
328	20250117	153200	162896615	1926	1926	1926	1926	0
329	20250117	153100	162896615	1926	1926	1926	1926	0
330	20250117	153000	162896615	1926	1926	1926	1926	3602
331	20250117	152900	155959163	1911	1911	1911	1911	0
332	20250117	152800	155959163	1911	1911	1911	1911	0
333	20250117	152700	155959163	1911	1911	1911	1911	0
334	20250117	152600	155959163	1911	1911	1911	1911	0
335	20250117	152500	155959163	1911	1911	1911	1911	0
336	20250117	152400	155959163	1911	1911	1911	1911	0
337	20250117	152300	155959163	1911	1911	1911	1911	0
338	20250117	152200	155959163	1911	1911	1911	1911	0
339	20250117	152100	155959163	1911	1911	1911	1911	0
340	20250117	152000	155959163	1911	1911	1911	1911	0
341	20250117	151900	155959163	1911	1911	1911	1911	0
342	20250117	151800	155959163	1911	1911	1911	1911	0
343	20250117	151700	155959163	1911	1911	1911	1911	0
344	20250117	151600	155959163	1911	1911	1911	1911	0
345	20250117	151500	155959163	1911	1911	1911	1911	0
346	20250117	151400	155959163	1911	1911	1911	1911	0
347	20250117	151300	155959163	1911	1911	1911	1911	0
348	20250117	151200	155959163	1911	1911	1911	1911	0
349	20250117	151100	155959163	1911	1913	1913	1911	152
350	20250117	151000	155668414	1914	1914	1914	1913	53
351	20250117	150900	155567023	1913	1913	1913	1913	348
352	20250117	150800	154901299	1913	1913	1913	1913	0
353	20250117	150700	154901299	1913	1913	1913	1913	526
354	20250117	150600	153895061	1913	1913	1913	1913	0
355	20250117	150500	153895061	1913	1913	1913	1913	1
356	20250117	150400	153893148	1910	1910	1910	1910	0
357	20250117	150300	153893148	1910	1910	1910	1910	0
358	20250117	150200	153893148	1910	1910	1910	1910	0
359	20250117	150100	153893148	1910	1910	1910	1910	0
360	20250117	150000	153893148	1910	1910	1910	1910	0
361	20250117	145900	153893148	1910	1912	1912	1910	91
362	20250117	145800	153719317	1912	1912	1912	1912	0
363	20250117	145700	153719317	1912	1912	1912	1912	0
364	20250117	145600	153719317	1912	1913	1913	1912	2
365	20250117	145500	153715492	1913	1913	1913	1913	0
366	20250117	145400	153715492	1913	1913	1913	1913	1
367	20250117	145300	153713579	1903	1903	1903	1903	0
368	20250117	145200	153713579	1903	1903	1903	1903	1677
369	20250117	145100	150522248	1903	1903	1903	1903	531
370	20250117	145000	149511755	1903	1903	1903	1903	0
371	20250117	144900	149511755	1903	1913	1913	1903	72
372	20250117	144800	149374709	1914	1914	1914	1914	1
373	20250117	144700	149372795	1902	1902	1902	1902	0
374	20250117	144600	149372795	1902	1902	1902	1902	0
375	20250117	144500	149372795	1902	1902	1902	1902	0
376	20250117	144400	149372795	1902	1905	1905	1902	3934
377	20250117	144300	141886008	1914	1914	1914	1914	6
378	20250117	144200	141874524	1912	1910	1912	1910	1011
379	20250117	144100	139941900	1910	1910	1910	1910	3
380	20250117	144000	139936170	1904	1904	1904	1904	743
381	20250117	143900	138521498	1905	1905	1905	1905	43
382	20250117	143800	138439583	1911	1911	1911	1911	0
383	20250117	143700	138439583	1911	1911	1911	1911	523
384	20250117	143600	137440130	1911	1911	1911	1911	526
385	20250117	143500	136434944	1911	1911	1911	1911	1
386	20250117	143400	136433033	1904	1904	1904	1904	0
387	20250117	143300	136433033	1904	1907	1909	1904	587
388	20250117	143200	135313082	1903	1903	1903	1903	0
389	20250117	143100	135313082	1903	1903	1903	1903	0
390	20250117	143000	135313082	1903	1903	1903	1903	0
391	20250117	142900	135313082	1903	1903	1903	1903	0
392	20250117	142800	135313082	1903	1908	1908	1903	581
393	20250117	142700	134204549	1909	1909	1909	1909	0
394	20250117	142600	134204549	1909	1909	1909	1909	0
395	20250117	142500	134204549	1909	1900	1909	1900	43
396	20250117	142400	134122501	1909	1902	1909	1899	6104
397	20250117	142300	122523255	1902	1902	1902	1902	6
398	20250117	142200	122511843	1900	1903	1903	1900	3000
399	20250117	142100	116808163	1904	1910	1910	1904	105
400	20250117	142000	116607643	1910	1910	1910	1910	33
401	20250117	141900	116544613	1910	1910	1910	1910	11
402	20250117	141800	116523603	1902	1913	1913	1901	1892
403	20250117	141700	112926127	1902	1916	1916	1901	3193
404	20250117	141600	106828910	1917	1924	1924	1917	1181
405	20250117	141500	104561611	1923	1925	1925	1923	1263
406	20250117	141400	102131990	1925	1925	1925	1925	1
407	20250117	141300	102130065	1928	1928	1928	1928	1
408	20250117	141200	102128137	1934	1934	1934	1934	4
409	20250117	141100	102120401	1925	1925	1925	1925	0
410	20250117	141000	102120401	1925	1925	1925	1925	0
411	20250117	140900	102120401	1925	1925	1925	1925	0
412	20250117	140800	102120401	1925	1925	1925	1925	608
413	20250117	140700	100950001	1926	1926	1926	1926	420
414	20250117	140600	100141081	1926	1926	1926	1926	0
415	20250117	140500	100141081	1926	1926	1926	1926	4
416	20250117	140400	100133377	1935	1935	1935	1935	0
417	20250117	140300	100133377	1935	1935	1935	1935	0
418	20250117	140200	100133377	1935	1935	1935	1935	0
419	20250117	140100	100133377	1935	1935	1935	1935	0
420	20250117	140000	100133377	1935	1926	1935	1926	374
421	20250117	135900	99413044	1925	1925	1925	1925	0
422	20250117	135800	99413044	1925	1925	1925	1925	0
423	20250117	135700	99413044	1925	1925	1925	1925	0
424	20250117	135600	99413044	1925	1925	1925	1925	0
425	20250117	135500	99413044	1925	1928	1928	1925	4708
426	20250117	135400	90348909	1943	1943	1943	1943	0
427	20250117	135300	90348909	1943	1943	1943	1943	1
428	20250117	135200	90346966	1926	1926	1926	1926	1
429	20250117	135100	90345040	1926	1935	1935	1925	5624
430	20250117	135000	79504287	1936	1936	1936	1936	0
431	20250117	134900	79504287	1936	1936	1936	1936	0
432	20250117	134800	79504287	1936	1936	1936	1936	0
433	20250117	134700	79504287	1936	1936	1936	1936	0
434	20250117	134600	79504287	1936	1936	1936	1936	0
435	20250117	134500	79504287	1936	1936	1936	1936	500
436	20250117	134400	78536287	1935	1935	1935	1935	0
437	20250117	134300	78536287	1935	1935	1935	1935	0
438	20250117	134200	78536287	1935	1935	1935	1935	0
439	20250117	134100	78536287	1935	1935	1935	1935	0
440	20250117	134000	78536287	1935	1936	1936	1935	935
441	20250117	133900	76726955	1936	1936	1936	1936	0
442	20250117	133800	76726955	1936	1936	1936	1936	0
443	20250117	133700	76726955	1936	1936	1936	1936	0
444	20250117	133600	76726955	1936	1936	1936	1936	0
445	20250117	133500	76726955	1936	1937	1937	1936	661
446	20250117	133400	75447235	1937	1939	1939	1937	775
447	20250117	133300	73945556	1938	1938	1938	1938	0
448	20250117	133200	73945556	1938	1938	1938	1938	790
449	20250117	133100	72414536	1938	1941	1941	1938	474
450	20250117	133000	71495354	1940	1940	1940	1940	0
451	20250117	132900	71495354	1940	1940	1940	1940	0
452	20250117	132800	71495354	1940	1940	1940	1940	0
453	20250117	132700	71495354	1940	1940	1940	1940	0
454	20250117	132600	71495354	1940	1950	1959	1940	529
455	20250117	132500	70463686	1939	1939	1939	1939	0
456	20250117	132400	70463686	1939	1939	1939	1939	806
457	20250117	132300	68900852	1939	1939	1939	1939	1
458	20250117	132200	68898913	1939	1939	1939	1939	0
459	20250117	132100	68898913	1939	1939	1939	1939	0
460	20250117	132000	68898913	1939	1939	1939	1939	0
461	20250117	131900	68898913	1939	1939	1939	1939	9
462	20250117	131800	68881462	1950	1950	1950	1950	0
463	20250117	131700	68881462	1950	1950	1950	1950	0
464	20250117	131600	68881462	1950	1950	1950	1950	300
465	20250117	131500	68296462	1939	1939	1939	1939	0
466	20250117	131400	68296462	1939	1939	1939	1939	773
467	20250117	131300	66797615	1938	1938	1938	1938	0
468	20250117	131200	66797615	1938	1938	1938	1938	0
469	20250117	131100	66797615	1938	1938	1938	1938	0
470	20250117	131000	66797615	1938	1958	1958	1938	5025
471	20250117	130900	56959165	1958	1941	1958	1936	1019
472	20250117	130800	54983777	1941	1941	1941	1941	0
473	20250117	130700	54983777	1941	1941	1941	1941	0
474	20250117	130600	54983777	1941	1941	1941	1941	0
475	20250117	130500	54983777	1941	1941	1941	1941	0
476	20250117	130400	54983777	1941	1949	1949	1940	1018
477	20250117	130300	53005971	1963	1963	1963	1963	0
478	20250117	130200	53005971	1963	1963	1963	1963	0
479	20250117	130100	53005971	1963	1963	1963	1963	1
480	20250117	130000	53004008	1963	1963	1963	1963	8
481	20250117	125900	52988304	1948	1948	1948	1948	0
482	20250117	125800	52988304	1948	1948	1948	1948	0
483	20250117	125700	52988304	1948	1948	1948	1948	0
484	20250117	125600	52988304	1948	1962	1962	1948	68
485	20250117	125500	52855140	1963	1963	1963	1963	0
486	20250117	125400	52855140	1963	1963	1963	1963	0
487	20250117	125300	52855140	1963	1963	1963	1963	0
488	20250117	125200	52855140	1963	1963	1963	1963	0
489	20250117	125100	52855140	1963	1963	1963	1963	0
490	20250117	125000	52855140	1963	1963	1963	1963	0
491	20250117	124900	52855140	1963	1963	1963	1963	0
492	20250117	124800	52855140	1963	1963	1963	1963	0
493	20250117	124700	52855140	1963	1963	1963	1963	0
494	20250117	124600	52855140	1963	1963	1963	1963	0
495	20250117	124500	52855140	1963	1963	1963	1963	0
496	20250117	124400	52855140	1963	1963	1963	1963	0
497	20250117	124300	52855140	1963	1963	1963	1963	0
498	20250117	124200	52855140	1963	1963	1963	1963	0
499	20250117	124100	52855140	1963	1962	1963	1962	19
500	20250117	124000	52817861	1942	1942	1942	1942	0
501	20250117	123900	52817861	1942	1962	1962	1942	118
502	20250117	123800	52586705	1962	1962	1962	1962	0
503	20250117	123700	52586705	1962	1962	1962	1962	1
504	20250117	123600	52584743	1961	1961	1961	1961	0
505	20250117	123500	52584743	1961	1961	1961	1961	0
506	20250117	123400	52584743	1961	1961	1961	1961	0
507	20250117	123300	52584743	1961	1961	1961	1961	0
508	20250117	123200	52584743	1961	1961	1961	1961	0
509	20250117	123100	52584743	1961	1961	1961	1961	1
510	20250117	123000	52582782	1963	1963	1963	1963	0
511	20250117	122900	52582782	1963	1963	1963	1963	0
512	20250117	122800	52582782	1963	1963	1963	1963	0
513	20250117	122700	52582782	1963	1963	1963	1963	0
514	20250117	122600	52582782	1963	1955	1963	1935	212
515	20250117	122500	52172206	1938	1954	1954	1938	3071
516	20250117	122400	46206653	1955	1956	1956	1955	16
517	20250117	122300	46175368	1955	1955	1955	1955	113
518	20250117	122200	45954453	1956	1956	1956	1956	345
519	20250117	122100	45279633	1964	1964	1964	1964	0
520	20250117	122000	45279633	1964	1964	1964	1964	0
521	20250117	121900	45279633	1964	1964	1964	1964	0
522	20250117	121800	45279633	1964	1964	1964	1964	0
523	20250117	121700	45279633	1964	1964	1964	1964	0
524	20250117	121600	45279633	1964	1964	1964	1964	0
525	20250117	121500	45279633	1964	1964	1964	1964	0
526	20250117	121400	45279633	1964	1964	1964	1964	0
527	20250117	121300	45279633	1964	1964	1964	1964	0
528	20250117	121200	45279633	1964	1964	1964	1964	0
529	20250117	121100	45279633	1964	1964	1964	1964	1
530	20250117	121000	45277669	1955	1955	1955	1955	0
531	20250117	120900	45277669	1955	1955	1955	1955	0
532	20250117	120800	45277669	1955	1955	1955	1955	0
533	20250117	120700	45277669	1955	1955	1955	1955	0
534	20250117	120600	45277669	1955	1955	1955	1955	100
535	20250117	120500	45082169	1956	1956	1956	1956	0
536	20250117	120400	45082169	1956	1956	1956	1956	0
537	20250117	120300	45082169	1956	1956	1956	1956	0
538	20250117	120200	45082169	1956	1956	1956	1956	0
539	20250117	120100	45082169	1956	1956	1956	1956	59
540	20250117	120000	44966765	1965	1965	1965	1965	200
541	20250117	115900	44573765	1966	1966	1966	1966	0
542	20250117	115800	44573765	1966	1966	1966	1966	0
543	20250117	115700	44573765	1966	1966	1966	1966	0
544	20250117	115600	44573765	1966	1966	1966	1966	0
545	20250117	115500	44573765	1966	1966	1966	1966	0
546	20250117	115400	44573765	1966	1966	1966	1966	0
547	20250117	115300	44573765	1966	1966	1966	1966	0
548	20250117	115200	44573765	1966	1966	1966	1966	0
549	20250117	115100	44573765	1966	1966	1966	1966	0
550	20250117	115000	44573765	1966	1966	1966	1966	0
551	20250117	114900	44573765	1966	1966	1966	1966	0
552	20250117	114800	44573765	1966	1966	1966	1966	0
553	20250117	114700	44573765	1966	1966	1966	1966	0
554	20250117	114600	44573765	1966	1966	1966	1966	0
555	20250117	114500	44573765	1966	1966	1966	1966	0
556	20250117	114400	44573765	1966	1966	1966	1966	0
557	20250117	114300	44573765	1966	1966	1966	1966	0
558	20250117	114200	44573765	1966	1966	1966	1966	0
559	20250117	114100	44573765	1966	1966	1966	1966	0
560	20250117	114000	44573765	1966	1966	1966	1966	3
561	20250117	113900	44567867	1966	1966	1966	1966	0
562	20250117	113800	44567867	1966	1966	1966	1966	0
563	20250117	113700	44567867	1966	1966	1966	1966	1
564	20250117	113600	44565901	1956	1956	1956	1956	0
565	20250117	113500	44565901	1956	1956	1956	1956	714
566	20250117	113400	43169317	1976	1976	1976	1976	0
567	20250117	113300	43169317	1976	1976	1976	1976	0
568	20250117	113200	43169317	1976	1976	1976	1976	0
569	20250117	113100	43169317	1976	1957	1976	1955	2609
570	20250117	113000	38066037	1976	1976	1976	1976	0
571	20250117	112900	38066037	1976	1958	1976	1958	502
572	20250117	112800	37083085	1957	1957	1957	1957	0
573	20250117	112700	37083085	1957	1957	1957	1957	0
574	20250117	112600	37083085	1957	1957	1957	1957	21
575	20250117	112500	37041988	1956	1956	1956	1956	1
576	20250117	112400	37040032	1977	1957	1977	1957	24
577	20250117	112300	36992964	1977	1977	1977	1977	1
578	20250117	112200	36990987	1975	1975	1975	1975	0
579	20250117	112100	36990987	1975	1975	1975	1975	1000
580	20250117	112000	35015987	1955	1955	1955	1955	0
581	20250117	111900	35015987	1955	1955	1955	1955	102
582	20250117	111800	34816577	1975	1975	1975	1975	0
583	20250117	111700	34816577	1975	1975	1975	1975	0
584	20250117	111600	34816577	1975	1975	1975	1975	3
585	20250117	111500	34810652	1960	1960	1960	1960	0
586	20250117	111400	34810652	1960	1960	1960	1960	106
587	20250117	111300	34602892	1975	1975	1975	1975	0
588	20250117	111200	34602892	1975	1975	1975	1975	0
589	20250117	111100	34602892	1975	1975	1975	1975	2
590	20250117	111000	34598942	1960	1960	1960	1960	0
591	20250117	110900	34598942	1960	1961	1961	1960	1665
592	20250117	110800	31335434	1975	1975	1975	1975	0
593	20250117	110700	31335434	1975	1975	1975	1975	0
594	20250117	110600	31335434	1975	1975	1975	1975	2
595	20250117	110500	31331484	1954	1954	1954	1954	0
596	20250117	110400	31331484	1954	1954	1954	1954	128
597	20250117	110300	31081372	1977	1958	1977	1958	1000
598	20250117	110200	29114489	1953	1953	1953	1953	0
599	20250117	110100	29114489	1953	1953	1953	1953	0
600	20250117	110000	29114489	1953	1953	1953	1953	0
601	20250117	105900	29114489	1953	1953	1953	1953	1
602	20250117	105800	29112536	1959	1959	1959	1959	0
603	20250117	105700	29112536	1959	1959	1959	1959	62
604	20250117	105600	28991078	1959	1959	1959	1959	0
605	20250117	105500	28991078	1959	1959	1959	1959	0
606	20250117	105400	28991078	1959	1953	1959	1953	301
607	20250117	105300	28401425	1958	1958	1958	1958	200
608	20250117	105200	28009825	1959	1959	1959	1959	0
609	20250117	105100	28009825	1959	1959	1959	1959	0
610	20250117	105000	28009825	1959	1958	1959	1958	150
611	20250117	104900	27716029	1952	1952	1952	1952	0
612	20250117	104800	27716029	1952	1952	1952	1952	0
613	20250117	104700	27716029	1952	1952	1952	1952	0
614	20250117	104600	27716029	1952	1952	1952	1952	126
615	20250117	104500	27470077	1952	1952	1952	1952	7
616	20250117	104400	27456413	1953	1953	1953	1953	5
617	20250117	104300	27446648	1956	1956	1956	1956	0
618	20250117	104200	27446648	1956	1956	1956	1956	0
619	20250117	104100	27446648	1956	1956	1956	1956	0
620	20250117	104000	27446648	1956	1956	1956	1956	1
621	20250117	103900	27444692	1936	1936	1936	1936	0
622	20250117	103800	27444692	1936	1943	1943	1934	1352
623	20250117	103700	24826461	1941	1941	1941	1941	0
624	20250117	103600	24826461	1941	1958	1958	1941	2124
625	20250117	103500	20686194	1958	1962	1962	1958	27
626	20250117	103400	20633224	1962	1962	1962	1962	434
627	20250117	103300	19781716	1957	1960	1960	1957	664
628	20250117	103200	18480462	1962	1962	1962	1961	567
629	20250117	103100	17368009	1965	1965	1965	1965	18
630	20250117	103000	17332639	1965	1969	1969	1965	68
631	20250117	102900	17198955	1970	1972	1973	1970	60
632	20250117	102800	17080746	1970	1977	1977	1970	1392
633	20250117	102700	14334015	1976	1977	1977	1976	19
634	20250117	102600	14296454	1977	1977	1977	1977	0
635	20250117	102500	14296454	1977	1979	1979	1977	10
636	20250117	102400	14276682	1980	1980	1980	1980	0
637	20250117	102300	14276682	1980	1980	1980	1980	0
638	20250117	102200	14276682	1980	1980	1980	1980	80
639	20250117	102100	14118282	1980	1980	1980	1980	0
640	20250117	102000	14118282	1980	1983	1983	1980	12
641	20250117	101900	14094516	1984	1984	1984	1984	0
642	20250117	101800	14094516	1984	1984	1984	1984	0
643	20250117	101700	14094516	1984	1984	1984	1984	1
644	20250117	101600	14092532	1984	1984	1984	1984	0
645	20250117	101500	14092532	1984	1984	1984	1984	0
646	20250117	101400	14092532	1984	1984	1984	1984	0
647	20250117	101300	14092532	1984	1984	1984	1984	0
648	20250117	101200	14092532	1984	1984	1984	1984	0
649	20250117	101100	14092532	1984	1984	1984	1984	0
650	20250117	101000	14092532	1984	1984	1984	1984	0
651	20250117	100900	14092532	1984	1984	1984	1984	1
652	20250117	100800	14090548	1984	1984	1984	1984	0
653	20250117	100700	14090548	1984	1984	1984	1984	0
654	20250117	100600	14090548	1984	1984	1984	1984	10
655	20250117	100500	14070708	1984	1984	1984	1984	2
656	20250117	100400	14066740	1982	1982	1982	1982	0
657	20250117	100300	14066740	1982	1984	1984	1982	19
658	20250117	100200	14029047	1984	1984	1984	1984	2
659	20250117	100100	14025079	1981	1984	1984	1981	6
660	20250117	100000	14013178	1980	1983	1983	1980	295
661	20250117	095900	13428608	1989	1989	1989	1989	0
662	20250117	095800	13428608	1989	1989	1989	1989	0
663	20250117	095700	13428608	1989	1989	1989	1989	0
664	20250117	095600	13428608	1989	1989	1989	1989	0
665	20250117	095500	13428608	1989	1989	1989	1989	0
666	20250117	095400	13428608	1989	1989	1989	1989	1
667	20250117	095300	13426619	1982	1982	1982	1982	0
668	20250117	095200	13426619	1982	1982	1982	1982	0
669	20250117	095100	13426619	1982	1982	1982	1982	2
670	20250117	095000	13422655	1982	1982	1982	1982	0
671	20250117	094900	13422655	1982	1982	1982	1982	2
672	20250117	094800	13418691	1982	1982	1982	1982	0
673	20250117	094700	13418691	1982	1989	1989	1982	11
674	20250117	094600	13396819	1990	1982	1990	1982	4
675	20250117	094500	13388875	1990	1990	1990	1990	5
676	20250117	094400	13378925	1990	1992	1995	1990	13
677	20250117	094300	13353030	1981	1981	1981	1981	0
678	20250117	094200	13353030	1981	1981	1981	1981	1
679	20250117	094100	13351049	1992	1992	1992	1992	0
680	20250117	094000	13351049	1992	1992	1992	1992	0
681	20250117	093900	13351049	1992	1992	1992	1992	0
682	20250117	093800	13351049	1992	1992	1992	1992	7
683	20250117	093700	13337105	1981	1982	1982	1981	254
684	20250117	093600	12833689	1982	1984	1984	1982	825
685	20250117	093500	11197063	1984	1984	1984	1984	0
686	20250117	093400	11197063	1984	1984	1984	1984	0
687	20250117	093300	11197063	1984	1985	1985	1984	426
688	20250117	093200	10351796	1985	1987	1987	1985	547
689	20250117	093100	9265339	1998	1998	1998	1998	1
690	20250117	093000	9263341	1988	1998	1998	1988	51
691	20250117	092900	9161943	1987	1987	1987	1987	0
692	20250117	092800	9161943	1987	1987	1987	1987	674
693	20250117	092700	7822705	2005	2005	2005	2005	0
694	20250117	092600	7822705	2005	2005	2005	2005	0
695	20250117	092500	7822705	2005	2005	2005	2005	0
696	20250117	092400	7822705	2005	2005	2005	2005	0
697	20250117	092300	7822705	2005	2005	2005	2005	0
698	20250117	092200	7822705	2005	2005	2005	2005	0
699	20250117	092100	7822705	2005	2005	2005	2005	5
700	20250117	092000	7812680	1999	1999	1999	1999	578
701	20250117	091900	6657258	2005	1999	2005	1999	101
702	20250117	091800	6455353	1999	1997	2000	1997	2022
703	20250117	091700	2414177	1984	1984	1984	1984	0
704	20250117	091600	2414177	1984	1985	1985	1984	92
705	20250117	091500	2231605	1999	1999	1999	1999	0
706	20250117	091400	2231605	1999	1998	1999	1998	496
707	20250117	091300	1240228	1999	1999	1999	1999	345
708	20250117	091200	550573	1999	1999	1999	1999	5
709	20250117	091100	540578	1998	1997	1998	1997	150
710	20250117	091000	240928	1997	1997	1997	1997	3
711	20250117	090900	234937	1974	1974	1974	1974	0
712	20250117	090800	234937	1974	1974	1974	1974	0
713	20250117	090700	234937	1974	1974	1974	1974	0
714	20250117	090600	234937	1974	1974	1974	1974	17
715	20250117	090500	201379	1974	1974	1974	1974	0
716	20250117	090400	201379	1974	1974	1974	1974	10
717	20250117	090300	181639	1973	1973	1973	1973	0
718	20250117	090200	181639	1973	2000	2000	1973	59
719	20250117	090100	65043	1971	1971	1971	1971	0
720	20250117	090000	65043	1971	1971	1971	1971	33