KissMeData/267320/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	210100	128161354	1936	1936	1936	1936	1123
3	20250120	210000	128161354	1936	1936	1936	1936	0
4	20250120	205900	128161354	1936	1936	1936	1936	0
5	20250120	205800	128161354	1936	1936	1936	1936	0
6	20250120	205700	128161354	1936	1936	1936	1936	0
7	20250120	205600	128161354	1936	1936	1936	1936	0
8	20250120	205500	128161354	1936	1936	1936	1936	0
9	20250120	205400	128161354	1936	1936	1936	1936	0
10	20250120	205300	128161354	1936	1936	1936	1936	0
11	20250120	205200	128161354	1936	1936	1936	1936	0
12	20250120	205100	128161354	1936	1936	1936	1936	0
13	20250120	205000	128161354	1936	1936	1936	1936	0
14	20250120	204900	128161354	1936	1936	1936	1936	0
15	20250120	204800	128161354	1936	1936	1936	1936	0
16	20250120	204700	128161354	1936	1936	1936	1936	0
17	20250120	204600	128161354	1936	1936	1936	1936	0
18	20250120	204500	128161354	1936	1936	1936	1936	0
19	20250120	204400	128161354	1936	1936	1936	1936	0
20	20250120	204300	128161354	1936	1936	1936	1936	0
21	20250120	204200	128161354	1936	1936	1936	1936	0
22	20250120	204100	128161354	1936	1936	1936	1936	0
23	20250120	204000	128161354	1936	1936	1936	1936	0
24	20250120	203900	128161354	1936	1936	1936	1936	0
25	20250120	203800	128161354	1936	1936	1936	1936	0
26	20250120	203700	128161354	1936	1936	1936	1936	0
27	20250120	203600	128161354	1936	1936	1936	1936	0
28	20250120	203500	128161354	1936	1936	1936	1936	0
29	20250120	203400	128161354	1936	1936	1936	1936	0
30	20250120	203300	128161354	1936	1936	1936	1936	0
31	20250120	203200	128161354	1936	1936	1936	1936	0
32	20250120	203100	128161354	1936	1936	1936	1936	1123
33	20250120	203000	128161354	1936	1936	1936	1936	0
34	20250120	202900	128161354	1936	1936	1936	1936	0
35	20250120	202800	128161354	1936	1936	1936	1936	0
36	20250120	202700	128161354	1936	1936	1936	1936	0
37	20250120	202600	128161354	1936	1936	1936	1936	0
38	20250120	202500	128161354	1936	1936	1936	1936	0
39	20250120	202400	128161354	1936	1936	1936	1936	0
40	20250120	202300	128161354	1936	1936	1936	1936	0
41	20250120	202200	128161354	1936	1936	1936	1936	0
42	20250120	202100	128161354	1936	1936	1936	1936	0
43	20250120	202000	128161354	1936	1936	1936	1936	0
44	20250120	201900	128161354	1936	1936	1936	1936	0
45	20250120	201800	128161354	1936	1936	1936	1936	0
46	20250120	201700	128161354	1936	1936	1936	1936	0
47	20250120	201600	128161354	1936	1936	1936	1936	0
48	20250120	201500	128161354	1936	1936	1936	1936	0
49	20250120	201400	128161354	1936	1936	1936	1936	0
50	20250120	201300	128161354	1936	1936	1936	1936	0
51	20250120	201200	128161354	1936	1936	1936	1936	0
52	20250120	201100	128161354	1936	1936	1936	1936	0
53	20250120	201000	128161354	1936	1936	1936	1936	0
54	20250120	200900	128161354	1936	1936	1936	1936	0
55	20250120	200800	128161354	1936	1936	1936	1936	0
56	20250120	200700	128161354	1936	1936	1936	1936	0
57	20250120	200600	128161354	1936	1936	1936	1936	0
58	20250120	200500	128161354	1936	1936	1936	1936	0
59	20250120	200400	128161354	1936	1936	1936	1936	0
60	20250120	200300	128161354	1936	1936	1936	1936	0
61	20250120	200200	128161354	1936	1936	1936	1936	0
62	20250120	200100	128161354	1936	1936	1936	1936	1123
63	20250120	200000	128161354	1936	1936	1936	1936	0
64	20250120	195900	128161354	1936	1936	1936	1936	0
65	20250120	195800	128161354	1936	1936	1936	1936	0
66	20250120	195700	128161354	1936	1936	1936	1936	0
67	20250120	195600	128161354	1936	1936	1936	1936	0
68	20250120	195500	128161354	1936	1936	1936	1936	0
69	20250120	195400	128161354	1936	1936	1936	1936	0
70	20250120	195300	128161354	1936	1936	1936	1936	0
71	20250120	195200	128161354	1936	1936	1936	1936	0
72	20250120	195100	128161354	1936	1936	1936	1936	0
73	20250120	195000	128161354	1936	1936	1936	1936	0
74	20250120	194900	128161354	1936	1936	1936	1936	0
75	20250120	194800	128161354	1936	1936	1936	1936	0
76	20250120	194700	128161354	1936	1936	1936	1936	0
77	20250120	194600	128161354	1936	1936	1936	1936	0
78	20250120	194500	128161354	1936	1936	1936	1936	0
79	20250120	194400	128161354	1936	1936	1936	1936	0
80	20250120	194300	128161354	1936	1936	1936	1936	0
81	20250120	194200	128161354	1936	1936	1936	1936	0
82	20250120	194100	128161354	1936	1936	1936	1936	0
83	20250120	194000	128161354	1936	1936	1936	1936	0
84	20250120	193900	128161354	1936	1936	1936	1936	0
85	20250120	193800	128161354	1936	1936	1936	1936	0
86	20250120	193700	128161354	1936	1936	1936	1936	0
87	20250120	193600	128161354	1936	1936	1936	1936	0
88	20250120	193500	128161354	1936	1936	1936	1936	0
89	20250120	193400	128161354	1936	1936	1936	1936	0
90	20250120	193300	128161354	1936	1936	1936	1936	0
91	20250120	193200	128161354	1936	1936	1936	1936	0
92	20250120	193100	128161354	1936	1936	1936	1936	1123
93	20250120	193000	128161354	1936	1936	1936	1936	0
94	20250120	192900	128161354	1936	1936	1936	1936	0
95	20250120	192800	128161354	1936	1936	1936	1936	0
96	20250120	192700	128161354	1936	1936	1936	1936	0
97	20250120	192600	128161354	1936	1936	1936	1936	0
98	20250120	192500	128161354	1936	1936	1936	1936	0
99	20250120	192400	128161354	1936	1936	1936	1936	0
100	20250120	192300	128161354	1936	1936	1936	1936	0
101	20250120	192200	128161354	1936	1936	1936	1936	0
102	20250120	192100	128161354	1936	1936	1936	1936	0
103	20250120	192000	128161354	1936	1936	1936	1936	0
104	20250120	191900	128161354	1936	1936	1936	1936	0
105	20250120	191800	128161354	1936	1936	1936	1936	0
106	20250120	191700	128161354	1936	1936	1936	1936	0
107	20250120	191600	128161354	1936	1936	1936	1936	0
108	20250120	191500	128161354	1936	1936	1936	1936	0
109	20250120	191400	128161354	1936	1936	1936	1936	0
110	20250120	191300	128161354	1936	1936	1936	1936	0
111	20250120	191200	128161354	1936	1936	1936	1936	0
112	20250120	191100	128161354	1936	1936	1936	1936	0
113	20250120	191000	128161354	1936	1936	1936	1936	0
114	20250120	190900	128161354	1936	1936	1936	1936	0
115	20250120	190800	128161354	1936	1936	1936	1936	0
116	20250120	190700	128161354	1936	1936	1936	1936	0
117	20250120	190600	128161354	1936	1936	1936	1936	0
118	20250120	190500	128161354	1936	1936	1936	1936	0
119	20250120	190400	128161354	1936	1936	1936	1936	0
120	20250120	190300	128161354	1936	1936	1936	1936	0
121	20250120	190200	128161354	1936	1936	1936	1936	0
122	20250120	190100	128161354	1936	1936	1936	1936	1123
123	20250120	190000	128161354	1936	1936	1936	1936	0
124	20250120	185900	128161354	1936	1936	1936	1936	0
125	20250120	185800	128161354	1936	1936	1936	1936	0
126	20250120	185700	128161354	1936	1936	1936	1936	0
127	20250120	185600	128161354	1936	1936	1936	1936	0
128	20250120	185500	128161354	1936	1936	1936	1936	0
129	20250120	185400	128161354	1936	1936	1936	1936	0
130	20250120	185300	128161354	1936	1936	1936	1936	0
131	20250120	185200	128161354	1936	1936	1936	1936	0
132	20250120	185100	128161354	1936	1936	1936	1936	0
133	20250120	185000	128161354	1936	1936	1936	1936	0
134	20250120	184900	128161354	1936	1936	1936	1936	0
135	20250120	184800	128161354	1936	1936	1936	1936	0
136	20250120	184700	128161354	1936	1936	1936	1936	0
137	20250120	184600	128161354	1936	1936	1936	1936	0
138	20250120	184500	128161354	1936	1936	1936	1936	0
139	20250120	184400	128161354	1936	1936	1936	1936	0
140	20250120	184300	128161354	1936	1936	1936	1936	0
141	20250120	184200	128161354	1936	1936	1936	1936	0
142	20250120	184100	128161354	1936	1936	1936	1936	0
143	20250120	184000	128161354	1936	1936	1936	1936	0
144	20250120	183900	128161354	1936	1936	1936	1936	0
145	20250120	183800	128161354	1936	1936	1936	1936	0
146	20250120	183700	128161354	1936	1936	1936	1936	0
147	20250120	183600	128161354	1936	1936	1936	1936	0
148	20250120	183500	128161354	1936	1936	1936	1936	0
149	20250120	183400	128161354	1936	1936	1936	1936	0
150	20250120	183300	128161354	1936	1936	1936	1936	0
151	20250120	183200	128161354	1936	1936	1936	1936	0
152	20250120	183100	128161354	1936	1936	1936	1936	1123
153	20250120	183000	128161354	1936	1936	1936	1936	0
154	20250120	182900	128161354	1936	1936	1936	1936	0
155	20250120	182800	128161354	1936	1936	1936	1936	0
156	20250120	182700	128161354	1936	1936	1936	1936	0
157	20250120	182600	128161354	1936	1936	1936	1936	0
158	20250120	182500	128161354	1936	1936	1936	1936	0
159	20250120	182400	128161354	1936	1936	1936	1936	0
160	20250120	182300	128161354	1936	1936	1936	1936	0
161	20250120	182200	128161354	1936	1936	1936	1936	0
162	20250120	182100	128161354	1936	1936	1936	1936	0
163	20250120	182000	128161354	1936	1936	1936	1936	0
164	20250120	181900	128161354	1936	1936	1936	1936	0
165	20250120	181800	128161354	1936	1936	1936	1936	0
166	20250120	181700	128161354	1936	1936	1936	1936	0
167	20250120	181600	128161354	1936	1936	1936	1936	0
168	20250120	181500	128161354	1936	1936	1936	1936	0
169	20250120	181400	128161354	1936	1936	1936	1936	0
170	20250120	181300	128161354	1936	1936	1936	1936	0
171	20250120	181200	128161354	1936	1936	1936	1936	0
172	20250120	181100	128161354	1936	1936	1936	1936	0
173	20250120	181000	128161354	1936	1936	1936	1936	0
174	20250120	180900	128161354	1936	1936	1936	1936	0
175	20250120	180800	128161354	1936	1936	1936	1936	0
176	20250120	180700	128161354	1936	1936	1936	1936	0
177	20250120	180600	128161354	1936	1936	1936	1936	0
178	20250120	180500	128161354	1936	1936	1936	1936	0
179	20250120	180400	128161354	1936	1936	1936	1936	0
180	20250120	180300	128161354	1936	1936	1936	1936	0
181	20250120	180200	128161354	1936	1936	1936	1936	0
182	20250120	180100	128161354	1936	1936	1936	1936	1123
183	20250120	180000	128161354	1936	1936	1936	1936	0
184	20250120	175900	128161354	1936	1936	1936	1936	0
185	20250120	175800	128161354	1936	1936	1936	1936	0
186	20250120	175700	128161354	1936	1936	1936	1936	0
187	20250120	175600	128161354	1936	1936	1936	1936	0
188	20250120	175500	128161354	1936	1936	1936	1936	0
189	20250120	175400	128161354	1936	1936	1936	1936	0
190	20250120	175300	128161354	1936	1936	1936	1936	0
191	20250120	175200	128161354	1936	1936	1936	1936	0
192	20250120	175100	128161354	1936	1936	1936	1936	0
193	20250120	175000	128161354	1936	1936	1936	1936	0
194	20250120	174900	128161354	1936	1936	1936	1936	0
195	20250120	174800	128161354	1936	1936	1936	1936	0
196	20250120	174700	128161354	1936	1936	1936	1936	0
197	20250120	174600	128161354	1936	1936	1936	1936	0
198	20250120	174500	128161354	1936	1936	1936	1936	0
199	20250120	174400	128161354	1936	1936	1936	1936	0
200	20250120	174300	128161354	1936	1936	1936	1936	0
201	20250120	174200	128161354	1936	1936	1936	1936	0
202	20250120	174100	128161354	1936	1936	1936	1936	0
203	20250120	174000	128161354	1936	1936	1936	1936	0
204	20250120	173900	128161354	1936	1936	1936	1936	0
205	20250120	173800	128161354	1936	1936	1936	1936	0
206	20250120	173700	128161354	1936	1936	1936	1936	0
207	20250120	173600	128161354	1936	1936	1936	1936	0
208	20250120	173500	128161354	1936	1936	1936	1936	0
209	20250120	173400	128161354	1936	1936	1936	1936	0
210	20250120	173300	128161354	1936	1936	1936	1936	0
211	20250120	173200	128161354	1936	1936	1936	1936	0
212	20250120	173100	128161354	1936	1936	1936	1936	1123
213	20250120	173000	128161354	1936	1936	1936	1936	0
214	20250120	172900	128161354	1936	1936	1936	1936	0
215	20250120	172800	128161354	1936	1936	1936	1936	0
216	20250120	172700	128161354	1936	1936	1936	1936	0
217	20250120	172600	128161354	1936	1936	1936	1936	0
218	20250120	172500	128161354	1936	1936	1936	1936	0
219	20250120	172400	128161354	1936	1936	1936	1936	0
220	20250120	172300	128161354	1936	1936	1936	1936	0
221	20250120	172200	128161354	1936	1936	1936	1936	0
222	20250120	172100	128161354	1936	1936	1936	1936	0
223	20250120	172000	128161354	1936	1936	1936	1936	0
224	20250120	171900	128161354	1936	1936	1936	1936	0
225	20250120	171800	128161354	1936	1936	1936	1936	0
226	20250120	171700	128161354	1936	1936	1936	1936	0
227	20250120	171600	128161354	1936	1936	1936	1936	0
228	20250120	171500	128161354	1936	1936	1936	1936	0
229	20250120	171400	128161354	1936	1936	1936	1936	0
230	20250120	171300	128161354	1936	1936	1936	1936	0
231	20250120	171200	128161354	1936	1936	1936	1936	0
232	20250120	171100	128161354	1936	1936	1936	1936	0
233	20250120	171000	128161354	1936	1936	1936	1936	0
234	20250120	170900	128161354	1936	1936	1936	1936	0
235	20250120	170800	128161354	1936	1936	1936	1936	0
236	20250120	170700	128161354	1936	1936	1936	1936	0
237	20250120	170600	128161354	1936	1936	1936	1936	0
238	20250120	170500	128161354	1936	1936	1936	1936	0
239	20250120	170400	128161354	1936	1936	1936	1936	0
240	20250120	170300	128161354	1936	1936	1936	1936	0
241	20250120	170200	128161354	1936	1936	1936	1936	0
242	20250120	170100	128161354	1936	1936	1936	1936	1123
243	20250120	170000	128161354	1936	1936	1936	1936	0
244	20250120	165900	128161354	1936	1936	1936	1936	0
245	20250120	165800	128161354	1936	1936	1936	1936	0
246	20250120	165700	128161354	1936	1936	1936	1936	0
247	20250120	165600	128161354	1936	1936	1936	1936	0
248	20250120	165500	128161354	1936	1936	1936	1936	0
249	20250120	165400	128161354	1936	1936	1936	1936	0
250	20250120	165300	128161354	1936	1936	1936	1936	0
251	20250120	165200	128161354	1936	1936	1936	1936	0
252	20250120	165100	128161354	1936	1936	1936	1936	0
253	20250120	165000	128161354	1936	1936	1936	1936	0
254	20250120	164900	128161354	1936	1936	1936	1936	0
255	20250120	164800	128161354	1936	1936	1936	1936	0
256	20250120	164700	128161354	1936	1936	1936	1936	0
257	20250120	164600	128161354	1936	1936	1936	1936	0
258	20250120	164500	128161354	1936	1936	1936	1936	0
259	20250120	164400	128161354	1936	1936	1936	1936	0
260	20250120	164300	128161354	1936	1936	1936	1936	0
261	20250120	164200	128161354	1936	1936	1936	1936	0
262	20250120	164100	128161354	1936	1936	1936	1936	0
263	20250120	164000	128161354	1936	1936	1936	1936	0
264	20250120	163900	128161354	1936	1936	1936	1936	0
265	20250120	163800	128161354	1936	1936	1936	1936	0
266	20250120	163700	128161354	1936	1936	1936	1936	0
267	20250120	163600	128161354	1936	1936	1936	1936	0
268	20250120	163500	128161354	1936	1936	1936	1936	0
269	20250120	163400	128161354	1936	1936	1936	1936	0
270	20250120	163300	128161354	1936	1936	1936	1936	0
271	20250120	163200	128161354	1936	1936	1936	1936	0
272	20250120	163100	128161354	1936	1936	1936	1936	1123
273	20250120	163000	128161354	1936	1936	1936	1936	0
274	20250120	162900	128161354	1936	1936	1936	1936	0
275	20250120	162800	128161354	1936	1936	1936	1936	0
276	20250120	162700	128161354	1936	1936	1936	1936	0
277	20250120	162600	128161354	1936	1936	1936	1936	0
278	20250120	162500	128161354	1936	1936	1936	1936	0
279	20250120	162400	128161354	1936	1936	1936	1936	0
280	20250120	162300	128161354	1936	1936	1936	1936	0
281	20250120	162200	128161354	1936	1936	1936	1936	0
282	20250120	162100	128161354	1936	1936	1936	1936	0
283	20250120	162000	128161354	1936	1936	1936	1936	0
284	20250120	161900	128161354	1936	1936	1936	1936	0
285	20250120	161800	128161354	1936	1936	1936	1936	0
286	20250120	161700	128161354	1936	1936	1936	1936	0
287	20250120	161600	128161354	1936	1936	1936	1936	0
288	20250120	161500	128161354	1936	1936	1936	1936	0
289	20250120	161400	128161354	1936	1936	1936	1936	0
290	20250120	161300	128161354	1936	1936	1936	1936	0
291	20250120	161200	128161354	1936	1936	1936	1936	0
292	20250120	161100	128161354	1936	1936	1936	1936	0
293	20250120	161000	128161354	1936	1936	1936	1936	0
294	20250120	160900	128161354	1936	1936	1936	1936	0
295	20250120	160800	128161354	1936	1936	1936	1936	0
296	20250120	160700	128161354	1936	1936	1936	1936	0
297	20250120	160600	128161354	1936	1936	1936	1936	0
298	20250120	160500	128161354	1936	1936	1936	1936	0
299	20250120	160400	128161354	1936	1936	1936	1936	0
300	20250120	160300	128161354	1936	1936	1936	1936	0
301	20250120	160200	128161354	1936	1936	1936	1936	0
302	20250120	160100	128161354	1936	1936	1936	1936	1123
303	20250120	160000	128161354	1936	1936	1936	1936	0
304	20250120	155900	128161354	1936	1936	1936	1936	0
305	20250120	155800	128161354	1936	1936	1936	1936	0
306	20250120	155700	128161354	1936	1936	1936	1936	0
307	20250120	155600	128161354	1936	1936	1936	1936	0
308	20250120	155500	128161354	1936	1936	1936	1936	0
309	20250120	155400	128161354	1936	1936	1936	1936	0
310	20250120	155300	128161354	1936	1936	1936	1936	0
311	20250120	155200	128161354	1936	1936	1936	1936	0
312	20250120	155100	128161354	1936	1936	1936	1936	0
313	20250120	155000	128161354	1936	1936	1936	1936	0
314	20250120	154900	128161354	1936	1936	1936	1936	0
315	20250120	154800	128161354	1936	1936	1936	1936	0
316	20250120	154700	128161354	1936	1936	1936	1936	0
317	20250120	154600	128161354	1936	1936	1936	1936	0
318	20250120	154500	128161354	1936	1936	1936	1936	0
319	20250120	154400	128161354	1936	1936	1936	1936	0
320	20250120	154300	128161354	1936	1936	1936	1936	0
321	20250120	154200	128161354	1936	1936	1936	1936	0
322	20250120	154100	128161354	1936	1936	1936	1936	0
323	20250120	154000	128161354	1936	1936	1936	1936	0
324	20250120	153900	128161354	1936	1936	1936	1936	0
325	20250120	153800	128161354	1936	1936	1936	1936	0
326	20250120	153700	128161354	1936	1936	1936	1936	0
327	20250120	153600	128161354	1936	1936	1936	1936	0
328	20250120	153500	128161354	1936	1936	1936	1936	0
329	20250120	153400	128161354	1936	1936	1936	1936	0
330	20250120	153300	128161354	1936	1936	1936	1936	0
331	20250120	153200	128161354	1936	1936	1936	1936	0
332	20250120	153100	128161354	1936	1936	1936	1936	1123
333	20250120	153000	128161354	1936	1936	1936	1936	1123
334	20250120	152900	125987226	1936	1936	1936	1936	0
335	20250120	152800	125987226	1936	1936	1936	1936	0
336	20250120	152700	125987226	1936	1936	1936	1936	0
337	20250120	152600	125987226	1936	1936	1936	1936	0
338	20250120	152500	125987226	1936	1936	1936	1936	0
339	20250120	152400	125987226	1936	1936	1936	1936	0
340	20250120	152300	125987226	1936	1936	1936	1936	0
341	20250120	152200	125987226	1936	1936	1936	1936	0
342	20250120	152100	125987226	1936	1936	1936	1936	0
343	20250120	152000	125987226	1936	1936	1936	1936	0
344	20250120	151900	125987226	1936	1936	1936	1936	0
345	20250120	151800	125987226	1936	1936	1936	1936	0
346	20250120	151700	125987226	1936	1936	1936	1936	1
347	20250120	151600	125985290	1936	1936	1936	1936	0
348	20250120	151500	125985290	1936	1936	1936	1933	13
349	20250120	151400	125960140	1936	1936	1936	1936	0
350	20250120	151300	125960140	1936	1931	1936	1931	14
351	20250120	151200	125933101	1936	1936	1936	1936	1
352	20250120	151100	125931165	1936	1936	1936	1936	0
353	20250120	151000	125931165	1936	1936	1936	1936	0
354	20250120	150900	125931165	1936	1936	1936	1936	1
355	20250120	150800	125929229	1930	1930	1930	1930	509
356	20250120	150700	124946859	1936	1936	1936	1936	0
357	20250120	150600	124946859	1936	1936	1936	1936	40
358	20250120	150500	124869419	1931	1931	1931	1931	60
359	20250120	150400	124753559	1931	1930	1931	1930	29
360	20250120	150300	124697588	1930	1932	1932	1928	924
361	20250120	150200	122913940	1936	1936	1936	1936	0
362	20250120	150100	122913940	1936	1936	1936	1936	0
363	20250120	150000	122913940	1936	1936	1936	1936	0
364	20250120	145900	122913940	1936	1936	1936	1936	0
365	20250120	145800	122913940	1936	1933	1936	1933	142
366	20250120	145700	122639451	1936	1936	1936	1936	0
367	20250120	145600	122639451	1936	1936	1936	1936	200
368	20250120	145500	122252251	1936	1936	1936	1936	1
369	20250120	145400	122250315	1933	1933	1933	1933	0
370	20250120	145300	122250315	1933	1933	1933	1933	181
371	20250120	145200	121900442	1936	1936	1936	1936	0
372	20250120	145100	121900442	1936	1936	1936	1936	600
373	20250120	145000	120738842	1936	1936	1936	1936	0
374	20250120	144900	120738842	1936	1936	1936	1936	200
375	20250120	144800	120351642	1936	1931	1936	1931	422
376	20250120	144700	119535468	1936	1936	1936	1936	0
377	20250120	144600	119535468	1936	1936	1936	1936	0
378	20250120	144500	119535468	1936	1936	1936	1936	0
379	20250120	144400	119535468	1936	1936	1936	1936	1
380	20250120	144300	119533532	1932	1932	1932	1932	1
381	20250120	144200	119531600	1937	1937	1937	1937	1
382	20250120	144100	119529663	1938	1938	1938	1938	1
383	20250120	144000	119527725	1931	1931	1931	1931	0
384	20250120	143900	119527725	1931	1931	1931	1931	0
385	20250120	143800	119527725	1931	1931	1931	1931	1504
386	20250120	143700	116623501	1931	1931	1931	1931	0
387	20250120	143600	116623501	1931	1931	1931	1931	308
388	20250120	143500	116028753	1931	1931	1931	1931	4
389	20250120	143400	116021029	1940	1940	1940	1940	0
390	20250120	143300	116021029	1940	1940	1940	1940	1
391	20250120	143200	116019089	1932	1932	1932	1932	635
392	20250120	143100	114792269	1940	1940	1940	1940	0
393	20250120	143000	114792269	1940	1940	1940	1940	10
394	20250120	142900	114772869	1941	1941	1941	1941	15
395	20250120	142800	114743754	1941	1941	1941	1941	0
396	20250120	142700	114743754	1941	1933	1941	1933	171
397	20250120	142600	114413195	1941	1941	1941	1941	0
398	20250120	142500	114413195	1941	1941	1941	1941	0
399	20250120	142400	114413195	1941	1941	1941	1941	0
400	20250120	142300	114413195	1941	1941	1941	1941	0
401	20250120	142200	114413195	1941	1934	1941	1934	19
402	20250120	142100	114376442	1941	1941	1941	1941	0
403	20250120	142000	114376442	1941	1941	1941	1934	14
404	20250120	141900	114349275	1941	1934	1941	1934	11
405	20250120	141800	114327994	1941	1941	1941	1941	0
406	20250120	141700	114327994	1941	1939	1941	1939	74
407	20250120	141600	114184489	1939	1939	1939	1939	0
408	20250120	141500	114184489	1939	1939	1939	1939	0
409	20250120	141400	114184489	1939	1936	1939	1933	6286
410	20250120	141300	102015006	1936	1936	1936	1936	1
411	20250120	141200	102013070	1935	1936	1936	1935	20
412	20250120	141100	101974360	1936	1936	1936	1936	0
413	20250120	141000	101974360	1936	1936	1936	1936	0
414	20250120	140900	101974360	1936	1936	1936	1936	1
415	20250120	140800	101972424	1936	1936	1936	1936	2
416	20250120	140700	101968552	1936	1936	1936	1936	4
417	20250120	140600	101960808	1936	1931	1936	1931	206
418	20250120	140500	101562012	1936	1936	1936	1936	0
419	20250120	140400	101562012	1936	1936	1936	1936	0
420	20250120	140300	101562012	1936	1936	1936	1932	218
421	20250120	140200	101140816	1936	1936	1936	1936	0
422	20250120	140100	101140816	1936	1936	1936	1936	0
423	20250120	140000	101140816	1936	1936	1936	1936	0
424	20250120	135900	101140816	1936	1936	1936	1936	0
425	20250120	135800	101140816	1936	1936	1936	1936	0
426	20250120	135700	101140816	1936	1936	1936	1936	0
427	20250120	135600	101140816	1936	1936	1936	1936	0
428	20250120	135500	101140816	1936	1936	1936	1935	21
429	20250120	135400	101100170	1936	1936	1936	1936	0
430	20250120	135300	101100170	1936	1936	1936	1936	0
431	20250120	135200	101100170	1936	1936	1936	1936	0
432	20250120	135100	101100170	1936	1936	1936	1936	0
433	20250120	135000	101100170	1936	1936	1936	1936	0
434	20250120	134900	101100170	1936	1936	1936	1936	384
435	20250120	134800	100356746	1936	1936	1936	1936	0
436	20250120	134700	100356746	1936	1936	1936	1936	1
437	20250120	134600	100354810	1936	1936	1936	1936	7
438	20250120	134500	100341258	1936	1936	1936	1936	0
439	20250120	134400	100341258	1936	1936	1936	1936	0
440	20250120	134300	100341258	1936	1936	1936	1936	0
441	20250120	134200	100341258	1936	1936	1936	1936	0
442	20250120	134100	100341258	1936	1936	1936	1936	0
443	20250120	134000	100341258	1936	1936	1936	1936	0
444	20250120	133900	100341258	1936	1936	1936	1936	0
445	20250120	133800	100341258	1936	1936	1936	1936	0
446	20250120	133700	100341258	1936	1936	1936	1936	0
447	20250120	133600	100341258	1936	1936	1936	1936	1
448	20250120	133500	100339322	1934	1934	1934	1934	0
449	20250120	133400	100339322	1934	1934	1934	1934	0
450	20250120	133300	100339322	1934	1934	1934	1934	154
451	20250120	133200	100041486	1936	1934	1936	1934	9
452	20250120	133100	100024078	1936	1934	1936	1934	47
453	20250120	133000	99933178	1934	1934	1934	1934	3
454	20250120	132900	99927376	1934	1934	1934	1934	0
455	20250120	132800	99927376	1934	1934	1934	1934	1
456	20250120	132700	99925442	1934	1934	1934	1934	0
457	20250120	132600	99925442	1934	1934	1934	1934	0
458	20250120	132500	99925442	1934	1934	1934	1934	2
459	20250120	132400	99921574	1934	1934	1934	1934	26
460	20250120	132300	99871290	1934	1934	1934	1934	1
461	20250120	132200	99869356	1933	1933	1933	1933	0
462	20250120	132100	99869356	1933	1933	1933	1933	0
463	20250120	132000	99869356	1933	1933	1933	1933	0
464	20250120	131900	99869356	1933	1932	1933	1932	10
465	20250120	131800	99850031	1932	1932	1932	1932	0
466	20250120	131700	99850031	1932	1932	1932	1932	0
467	20250120	131600	99850031	1932	1932	1932	1932	0
468	20250120	131500	99850031	1932	1932	1932	1932	0
469	20250120	131400	99850031	1932	1932	1932	1932	0
470	20250120	131300	99850031	1932	1931	1932	1931	7
471	20250120	131200	99836513	1931	1931	1931	1931	0
472	20250120	131100	99836513	1931	1931	1931	1931	6
473	20250120	131000	99824927	1932	1932	1932	1932	0
474	20250120	130900	99824927	1932	1932	1932	1932	0
475	20250120	130800	99824927	1932	1932	1932	1932	0
476	20250120	130700	99824927	1932	1932	1932	1932	10
477	20250120	130600	99805607	1932	1932	1932	1930	209
478	20250120	130500	99402053	1932	1932	1932	1932	1
479	20250120	130400	99400121	1931	1931	1931	1931	0
480	20250120	130300	99400121	1931	1931	1931	1931	10
481	20250120	130200	99380811	1932	1932	1932	1932	1
482	20250120	130100	99378879	1931	1931	1931	1931	0
483	20250120	130000	99378879	1931	1931	1931	1931	0
484	20250120	125900	99378879	1931	1931	1931	1931	136
485	20250120	125800	99116263	1930	1930	1930	1930	126
486	20250120	125700	98873083	1930	1930	1930	1930	0
487	20250120	125600	98873083	1930	1930	1930	1930	0
488	20250120	125500	98873083	1930	1930	1930	1930	12
489	20250120	125400	98849923	1931	1931	1931	1931	0
490	20250120	125300	98849923	1931	1931	1931	1931	0
491	20250120	125200	98849923	1931	1931	1931	1931	0
492	20250120	125100	98849923	1931	1931	1931	1931	0
493	20250120	125000	98849923	1931	1931	1931	1931	0
494	20250120	124900	98849923	1931	1931	1931	1931	1
495	20250120	124800	98847992	1930	1930	1930	1930	0
496	20250120	124700	98847992	1930	1930	1930	1930	5
497	20250120	124600	98838342	1931	1931	1931	1931	200
498	20250120	124500	98452142	1931	1931	1931	1931	10
499	20250120	124400	98432832	1931	1931	1931	1931	0
500	20250120	124300	98432832	1931	1931	1931	1931	0
501	20250120	124200	98432832	1931	1931	1931	1931	0
502	20250120	124100	98432832	1931	1931	1931	1931	1
503	20250120	124000	98430901	1926	1926	1926	1926	2
504	20250120	123900	98427049	1931	1931	1931	1931	0
505	20250120	123800	98427049	1931	1931	1931	1931	0
506	20250120	123700	98427049	1931	1931	1931	1931	0
507	20250120	123600	98427049	1931	1931	1931	1931	1
508	20250120	123500	98425118	1923	1923	1923	1923	193
509	20250120	123400	98053979	1931	1931	1931	1931	0
510	20250120	123300	98053979	1931	1932	1932	1924	1340
511	20250120	123200	95469350	1922	1922	1932	1922	18
512	20250120	123100	95434694	1932	1932	1932	1932	1
513	20250120	123000	95432762	1932	1932	1932	1932	0
514	20250120	122900	95432762	1932	1932	1932	1932	10
515	20250120	122800	95413442	1932	1932	1932	1932	0
516	20250120	122700	95413442	1932	1932	1932	1932	18
517	20250120	122600	95378666	1932	1932	1932	1932	0
518	20250120	122500	95378666	1932	1932	1932	1932	0
519	20250120	122400	95378666	1932	1932	1932	1932	10
520	20250120	122300	95359346	1932	1931	1932	1931	212
521	20250120	122200	94949944	1930	1930	1930	1930	338
522	20250120	122100	94297604	1930	1930	1930	1930	0
523	20250120	122000	94297604	1930	1930	1930	1930	0
524	20250120	121900	94297604	1930	1930	1930	1930	1
525	20250120	121800	94295674	1925	1924	1925	1924	1039
526	20250120	121700	92296607	1920	1920	1920	1920	5
527	20250120	121600	92287007	1919	1919	1919	1919	0
528	20250120	121500	92287007	1919	1920	1920	1919	3612
529	20250120	121400	85352967	1921	1923	1923	1921	1376
530	20250120	121300	82707738	1923	1923	1923	1923	10
531	20250120	121200	82688508	1923	1923	1923	1923	11
532	20250120	121100	82667355	1923	1923	1923	1923	0
533	20250120	121000	82667355	1923	1923	1923	1923	1
534	20250120	120900	82665432	1923	1923	1923	1923	0
535	20250120	120800	82665432	1923	1923	1923	1923	0
536	20250120	120700	82665432	1923	1923	1923	1923	0
537	20250120	120600	82665432	1923	1923	1923	1923	0
538	20250120	120500	82665432	1923	1923	1923	1923	0
539	20250120	120400	82665432	1923	1923	1923	1923	0
540	20250120	120300	82665432	1923	1923	1923	1923	100
541	20250120	120200	82473132	1923	1923	1923	1923	0
542	20250120	120100	82473132	1923	1923	1923	1923	0
543	20250120	120000	82473132	1923	1923	1923	1922	39
544	20250120	115900	82398137	1924	1924	1924	1924	0
545	20250120	115800	82398137	1924	1924	1924	1924	1
546	20250120	115700	82396213	1924	1924	1924	1924	0
547	20250120	115600	82396213	1924	1924	1924	1924	1
548	20250120	115500	82394289	1923	1923	1923	1923	430
549	20250120	115400	81567399	1923	1924	1924	1923	40
550	20250120	115300	81490464	1924	1926	1926	1924	578
551	20250120	115200	80378283	1926	1925	1926	1925	2
552	20250120	115100	80374432	1925	1925	1925	1925	135
553	20250120	115000	80114557	1925	1925	1925	1925	372
554	20250120	114900	79398457	1925	1925	1925	1925	148
555	20250120	114800	79113557	1926	1926	1926	1926	0
556	20250120	114700	79113557	1926	1926	1926	1926	0
557	20250120	114600	79113557	1926	1926	1926	1926	300
558	20250120	114500	78535757	1926	1926	1926	1926	1
559	20250120	114400	78533831	1925	1926	1926	1925	386
560	20250120	114300	77790634	1930	1930	1930	1930	0
561	20250120	114200	77790634	1930	1930	1930	1930	0
562	20250120	114100	77790634	1930	1930	1930	1930	1
563	20250120	114000	77788704	1925	1925	1925	1925	0
564	20250120	113900	77788704	1925	1925	1925	1925	16
565	20250120	113800	77757904	1926	1926	1926	1926	0
566	20250120	113700	77757904	1926	1926	1926	1926	0
567	20250120	113600	77757904	1926	1926	1926	1926	0
568	20250120	113500	77757904	1926	1926	1926	1926	2
569	20250120	113400	77754052	1930	1927	1930	1927	101
570	20250120	113300	77559422	1930	1930	1930	1930	100
571	20250120	113200	77366422	1930	1930	1930	1930	0
572	20250120	113100	77366422	1930	1930	1930	1930	0
573	20250120	113000	77366422	1930	1930	1930	1930	1
574	20250120	112900	77364492	1926	1926	1926	1926	7
575	20250120	112800	77351010	1930	1930	1930	1930	30
576	20250120	112700	77293110	1930	1930	1930	1930	100
577	20250120	112600	77100110	1930	1930	1930	1930	0
578	20250120	112500	77100110	1930	1930	1930	1930	0
579	20250120	112400	77100110	1930	1929	1930	1925	4011
580	20250120	112300	69372787	1929	1929	1929	1929	0
581	20250120	112200	69372787	1929	1929	1929	1929	0
582	20250120	112100	69372787	1929	1929	1929	1929	522
583	20250120	112000	68365849	1930	1931	1931	1930	99
584	20250120	111900	68174763	1932	1932	1932	1932	0
585	20250120	111800	68174763	1932	1932	1932	1932	0
586	20250120	111700	68174763	1932	1932	1932	1932	0
587	20250120	111600	68174763	1932	1932	1932	1932	0
588	20250120	111500	68174763	1932	1932	1932	1932	0
589	20250120	111400	68174763	1932	1932	1932	1932	0
590	20250120	111300	68174763	1932	1934	1934	1932	1062
591	20250120	111200	66121979	1934	1934	1934	1934	1
592	20250120	111100	66120045	1932	1933	1933	1932	20
593	20250120	111000	66081404	1932	1932	1932	1932	0
594	20250120	110900	66081404	1932	1932	1932	1932	158
595	20250120	110800	65776148	1931	1931	1932	1931	58
596	20250120	110700	65664149	1931	1931	1931	1931	10
597	20250120	110600	65644839	1932	1932	1932	1932	0
598	20250120	110500	65644839	1932	1932	1932	1932	2
599	20250120	110400	65640975	1931	1931	1931	1931	0
600	20250120	110300	65640975	1931	1931	1931	1931	0
601	20250120	110200	65640975	1931	1931	1931	1931	123
602	20250120	110100	65403462	1932	1932	1932	1932	0
603	20250120	110000	65403462	1932	1932	1932	1932	0
604	20250120	105900	65403462	1932	1927	1932	1927	31
605	20250120	105800	65343720	1932	1932	1932	1932	1
606	20250120	105700	65341788	1932	1932	1932	1932	10
607	20250120	105600	65322468	1932	1932	1932	1932	9
608	20250120	105500	65305080	1932	1932	1932	1932	7
609	20250120	105400	65291556	1932	1932	1932	1932	8
610	20250120	105300	65276100	1932	1931	1932	1931	30
611	20250120	105200	65218166	1933	1933	1933	1933	0
612	20250120	105100	65218166	1933	1933	1933	1933	0
613	20250120	105000	65218166	1933	1933	1933	1933	0
614	20250120	104900	65218166	1933	1933	1933	1933	0
615	20250120	104800	65218166	1933	1933	1933	1933	0
616	20250120	104700	65218166	1933	1933	1933	1933	0
617	20250120	104600	65218166	1933	1933	1933	1933	0
618	20250120	104500	65218166	1933	1933	1933	1933	0
619	20250120	104400	65218166	1933	1933	1933	1933	1
620	20250120	104300	65216233	1926	1926	1926	1926	0
621	20250120	104200	65216233	1926	1927	1927	1926	232
622	20250120	104100	64769394	1930	1930	1930	1930	0
623	20250120	104000	64769394	1930	1930	1930	1930	0
624	20250120	103900	64769394	1930	1929	1930	1929	120
625	20250120	103800	64537894	1930	1934	1934	1930	924
626	20250120	103700	62751822	1934	1934	1934	1934	0
627	20250120	103600	62751822	1934	1934	1934	1934	0
628	20250120	103500	62751822	1934	1934	1934	1930	29
629	20250120	103400	62695804	1934	1934	1934	1934	0
630	20250120	103300	62695804	1934	1934	1934	1934	0
631	20250120	103200	62695804	1934	1934	1934	1934	0
632	20250120	103100	62695804	1934	1934	1934	1934	0
633	20250120	103000	62695804	1934	1934	1934	1934	0
634	20250120	102900	62695804	1934	1934	1934	1934	500
635	20250120	102800	61728804	1934	1934	1934	1934	1
636	20250120	102700	61726870	1934	1930	1934	1930	765
637	20250120	102600	60250416	1930	1930	1930	1930	3
638	20250120	102500	60244626	1930	1929	1930	1929	294
639	20250120	102400	59677499	1929	1926	1929	1926	2
640	20250120	102300	59673644	1929	1929	1929	1927	1561
641	20250120	102200	56663585	1929	1929	1929	1929	1
642	20250120	102100	56661656	1927	1930	1930	1927	123
643	20250120	102000	56424350	1930	1934	1934	1928	174
644	20250120	101900	56088673	1934	1935	1935	1929	3
645	20250120	101800	56082875	1930	1930	1930	1930	2074
646	20250120	101700	52080055	1940	1932	1940	1931	898
647	20250120	101600	50345823	1940	1940	1940	1940	20
648	20250120	101500	50307023	1940	1940	1940	1940	0
649	20250120	101400	50307023	1940	1940	1940	1940	2
650	20250120	101300	50303143	1940	1935	1940	1933	2194
651	20250120	101200	46061070	1940	1940	1940	1940	0
652	20250120	101100	46061070	1940	1940	1940	1940	100
653	20250120	101000	45867070	1934	1940	1940	1934	453
654	20250120	100900	44989648	1941	1941	1941	1941	0
655	20250120	100800	44989648	1941	1940	1941	1940	8
656	20250120	100700	44974123	1941	1941	1941	1941	0
657	20250120	100600	44974123	1941	1936	1941	1936	16
658	20250120	100500	44943137	1941	1941	1941	1939	853
659	20250120	100400	43288582	1942	1942	1942	1942	0
660	20250120	100300	43288582	1942	1943	1943	1942	32
661	20250120	100200	43226407	1943	1944	1944	1943	331
662	20250120	100100	42583209	1944	1944	1944	1944	385
663	20250120	100000	41834769	1945	1945	1945	1945	0
664	20250120	095900	41834769	1945	1945	1945	1945	1011
665	20250120	095800	39868374	1945	1945	1945	1945	100
666	20250120	095700	39673874	1945	1944	1945	1944	51
667	20250120	095600	39574729	1944	1944	1944	1944	10
668	20250120	095500	39555289	1944	1944	1944	1944	30
669	20250120	095400	39496969	1943	1943	1943	1943	20
670	20250120	095300	39458109	1943	1943	1943	1943	0
671	20250120	095200	39458109	1943	1944	1944	1943	1226
672	20250120	095100	37075076	1944	1942	1944	1942	26
673	20250120	095000	37024578	1944	1944	1944	1944	23
674	20250120	094900	36979866	1942	1944	1944	1942	10
675	20250120	094800	36960432	1944	1941	1944	1941	54
676	20250120	094700	36855551	1941	1941	1941	1940	5
677	20250120	094600	36845849	1940	1940	1940	1940	17
678	20250120	094500	36812869	1941	1941	1941	1941	523
679	20250120	094400	35797726	1941	1941	1941	1941	0
680	20250120	094300	35797726	1941	1941	1941	1941	32
681	20250120	094200	35735614	1941	1942	1942	1941	16
682	20250120	094100	35704552	1943	1943	1943	1943	0
683	20250120	094000	35704552	1943	1943	1943	1943	0
684	20250120	093900	35704552	1943	1943	1943	1943	10
685	20250120	093800	35685122	1944	1944	1944	1944	0
686	20250120	093700	35685122	1944	1944	1944	1944	0
687	20250120	093600	35685122	1944	1944	1944	1944	0
688	20250120	093500	35685122	1944	1944	1944	1944	3
689	20250120	093400	35679290	1944	1943	1944	1943	121
690	20250120	093300	35444082	1943	1943	1943	1943	1
691	20250120	093200	35442139	1943	1943	1943	1943	0
692	20250120	093100	35442139	1943	1941	1943	1941	54
693	20250120	093000	35337255	1939	1939	1939	1939	53
694	20250120	092900	35234488	1940	1940	1940	1940	0
695	20250120	092800	35234488	1940	1940	1940	1940	90
696	20250120	092700	35059888	1941	1941	1941	1941	0
697	20250120	092600	35059888	1941	1941	1941	1941	48
698	20250120	092500	34966720	1942	1942	1942	1942	2
699	20250120	092400	34962836	1933	1933	1933	1933	0
700	20250120	092300	34962836	1933	1933	1933	1933	0
701	20250120	092200	34962836	1933	1933	1943	1933	1711
702	20250120	092100	31655463	1945	1945	1945	1945	0
703	20250120	092000	31655463	1945	1945	1945	1945	0
704	20250120	091900	31655463	1945	1945	1945	1945	0
705	20250120	091800	31655463	1945	1931	1945	1931	354
706	20250120	091700	30971580	1932	1931	1932	1930	2894
707	20250120	091600	25382562	1932	1933	1933	1932	8782
708	20250120	091500	8407184	1933	1933	1933	1933	1291
709	20250120	091400	5911681	1933	1933	1933	1933	481
710	20250120	091300	4981908	1933	1933	1933	1933	76
711	20250120	091200	4835000	1933	1933	1933	1932	316
712	20250120	091100	4224173	1933	1933	1933	1933	342
713	20250120	091000	3563087	1933	1939	1939	1933	1113
714	20250120	090900	1408076	1939	1946	1946	1939	72
715	20250120	090800	1268364	1948	1948	1948	1948	0
716	20250120	090700	1268364	1948	1947	1948	1947	30
717	20250120	090600	1209931	1948	1947	1948	1947	391
718	20250120	090500	448380	1948	1948	1948	1948	0
719	20250120	090400	448380	1948	1938	1949	1938	46
720	20250120	090300	359171	1950	1938	1950	1938	33
721	20250120	090200	295097	1953	1937	1954	1937	103
722	20250120	090100	95053	1942	1939	1942	1936	32
723	20250120	090000	33014	1942	1942	1942	1942	17