KissMeData/298060/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210000	78212794	1900	1900	1900	1900	673
3	20250102	205900	78212794	1900	1900	1900	1900	0
4	20250102	205800	78212794	1900	1900	1900	1900	0
5	20250102	205700	78212794	1900	1900	1900	1900	0
6	20250102	205600	78212794	1900	1900	1900	1900	0
7	20250102	205500	78212794	1900	1900	1900	1900	0
8	20250102	205400	78212794	1900	1900	1900	1900	0
9	20250102	205300	78212794	1900	1900	1900	1900	0
10	20250102	205200	78212794	1900	1900	1900	1900	0
11	20250102	205100	78212794	1900	1900	1900	1900	0
12	20250102	205000	78212794	1900	1900	1900	1900	0
13	20250102	204900	78212794	1900	1900	1900	1900	0
14	20250102	204800	78212794	1900	1900	1900	1900	0
15	20250102	204700	78212794	1900	1900	1900	1900	0
16	20250102	204600	78212794	1900	1900	1900	1900	0
17	20250102	204500	78212794	1900	1900	1900	1900	0
18	20250102	204400	78212794	1900	1900	1900	1900	0
19	20250102	204300	78212794	1900	1900	1900	1900	0
20	20250102	204200	78212794	1900	1900	1900	1900	0
21	20250102	204100	78212794	1900	1900	1900	1900	0
22	20250102	204000	78212794	1900	1900	1900	1900	0
23	20250102	203900	78212794	1900	1900	1900	1900	0
24	20250102	203800	78212794	1900	1900	1900	1900	0
25	20250102	203700	78212794	1900	1900	1900	1900	0
26	20250102	203600	78212794	1900	1900	1900	1900	0
27	20250102	203500	78212794	1900	1900	1900	1900	0
28	20250102	203400	78212794	1900	1900	1900	1900	0
29	20250102	203300	78212794	1900	1900	1900	1900	0
30	20250102	203200	78212794	1900	1900	1900	1900	0
31	20250102	203100	78212794	1900	1900	1900	1900	0
32	20250102	203000	78212794	1900	1900	1900	1900	673
33	20250102	202900	78212794	1900	1900	1900	1900	0
34	20250102	202800	78212794	1900	1900	1900	1900	0
35	20250102	202700	78212794	1900	1900	1900	1900	0
36	20250102	202600	78212794	1900	1900	1900	1900	0
37	20250102	202500	78212794	1900	1900	1900	1900	0
38	20250102	202400	78212794	1900	1900	1900	1900	0
39	20250102	202300	78212794	1900	1900	1900	1900	0
40	20250102	202200	78212794	1900	1900	1900	1900	0
41	20250102	202100	78212794	1900	1900	1900	1900	0
42	20250102	202000	78212794	1900	1900	1900	1900	0
43	20250102	201900	78212794	1900	1900	1900	1900	0
44	20250102	201800	78212794	1900	1900	1900	1900	0
45	20250102	201700	78212794	1900	1900	1900	1900	0
46	20250102	201600	78212794	1900	1900	1900	1900	0
47	20250102	201500	78212794	1900	1900	1900	1900	0
48	20250102	201400	78212794	1900	1900	1900	1900	0
49	20250102	201300	78212794	1900	1900	1900	1900	0
50	20250102	201200	78212794	1900	1900	1900	1900	0
51	20250102	201100	78212794	1900	1900	1900	1900	0
52	20250102	201000	78212794	1900	1900	1900	1900	0
53	20250102	200900	78212794	1900	1900	1900	1900	0
54	20250102	200800	78212794	1900	1900	1900	1900	0
55	20250102	200700	78212794	1900	1900	1900	1900	0
56	20250102	200600	78212794	1900	1900	1900	1900	0
57	20250102	200500	78212794	1900	1900	1900	1900	0
58	20250102	200400	78212794	1900	1900	1900	1900	0
59	20250102	200300	78212794	1900	1900	1900	1900	0
60	20250102	200200	78212794	1900	1900	1900	1900	0
61	20250102	200100	78212794	1900	1900	1900	1900	0
62	20250102	200000	78212794	1900	1900	1900	1900	673
63	20250102	195900	78212794	1900	1900	1900	1900	0
64	20250102	195800	78212794	1900	1900	1900	1900	0
65	20250102	195700	78212794	1900	1900	1900	1900	0
66	20250102	195600	78212794	1900	1900	1900	1900	0
67	20250102	195500	78212794	1900	1900	1900	1900	0
68	20250102	195400	78212794	1900	1900	1900	1900	0
69	20250102	195300	78212794	1900	1900	1900	1900	0
70	20250102	195200	78212794	1900	1900	1900	1900	0
71	20250102	195100	78212794	1900	1900	1900	1900	0
72	20250102	195000	78212794	1900	1900	1900	1900	0
73	20250102	194900	78212794	1900	1900	1900	1900	0
74	20250102	194800	78212794	1900	1900	1900	1900	0
75	20250102	194700	78212794	1900	1900	1900	1900	0
76	20250102	194600	78212794	1900	1900	1900	1900	0
77	20250102	194500	78212794	1900	1900	1900	1900	0
78	20250102	194400	78212794	1900	1900	1900	1900	0
79	20250102	194300	78212794	1900	1900	1900	1900	0
80	20250102	194200	78212794	1900	1900	1900	1900	0
81	20250102	194100	78212794	1900	1900	1900	1900	0
82	20250102	194000	78212794	1900	1900	1900	1900	0
83	20250102	193900	78212794	1900	1900	1900	1900	0
84	20250102	193800	78212794	1900	1900	1900	1900	0
85	20250102	193700	78212794	1900	1900	1900	1900	0
86	20250102	193600	78212794	1900	1900	1900	1900	0
87	20250102	193500	78212794	1900	1900	1900	1900	0
88	20250102	193400	78212794	1900	1900	1900	1900	0
89	20250102	193300	78212794	1900	1900	1900	1900	0
90	20250102	193200	78212794	1900	1900	1900	1900	0
91	20250102	193100	78212794	1900	1900	1900	1900	0
92	20250102	193000	78212794	1900	1900	1900	1900	673
93	20250102	192900	78212794	1900	1900	1900	1900	0
94	20250102	192800	78212794	1900	1900	1900	1900	0
95	20250102	192700	78212794	1900	1900	1900	1900	0
96	20250102	192600	78212794	1900	1900	1900	1900	0
97	20250102	192500	78212794	1900	1900	1900	1900	0
98	20250102	192400	78212794	1900	1900	1900	1900	0
99	20250102	192300	78212794	1900	1900	1900	1900	0
100	20250102	192200	78212794	1900	1900	1900	1900	0
101	20250102	192100	78212794	1900	1900	1900	1900	0
102	20250102	192000	78212794	1900	1900	1900	1900	0
103	20250102	191900	78212794	1900	1900	1900	1900	0
104	20250102	191800	78212794	1900	1900	1900	1900	0
105	20250102	191700	78212794	1900	1900	1900	1900	0
106	20250102	191600	78212794	1900	1900	1900	1900	0
107	20250102	191500	78212794	1900	1900	1900	1900	0
108	20250102	191400	78212794	1900	1900	1900	1900	0
109	20250102	191300	78212794	1900	1900	1900	1900	0
110	20250102	191200	78212794	1900	1900	1900	1900	0
111	20250102	191100	78212794	1900	1900	1900	1900	0
112	20250102	191000	78212794	1900	1900	1900	1900	0
113	20250102	190900	78212794	1900	1900	1900	1900	0
114	20250102	190800	78212794	1900	1900	1900	1900	0
115	20250102	190700	78212794	1900	1900	1900	1900	0
116	20250102	190600	78212794	1900	1900	1900	1900	0
117	20250102	190500	78212794	1900	1900	1900	1900	0
118	20250102	190400	78212794	1900	1900	1900	1900	0
119	20250102	190300	78212794	1900	1900	1900	1900	0
120	20250102	190200	78212794	1900	1900	1900	1900	0
121	20250102	190100	78212794	1900	1900	1900	1900	0
122	20250102	190000	78212794	1900	1900	1900	1900	673
123	20250102	185900	78212794	1900	1900	1900	1900	0
124	20250102	185800	78212794	1900	1900	1900	1900	0
125	20250102	185700	78212794	1900	1900	1900	1900	0
126	20250102	185600	78212794	1900	1900	1900	1900	0
127	20250102	185500	78212794	1900	1900	1900	1900	0
128	20250102	185400	78212794	1900	1900	1900	1900	0
129	20250102	185300	78212794	1900	1900	1900	1900	0
130	20250102	185200	78212794	1900	1900	1900	1900	0
131	20250102	185100	78212794	1900	1900	1900	1900	0
132	20250102	185000	78212794	1900	1900	1900	1900	0
133	20250102	184900	78212794	1900	1900	1900	1900	0
134	20250102	184800	78212794	1900	1900	1900	1900	0
135	20250102	184700	78212794	1900	1900	1900	1900	0
136	20250102	184600	78212794	1900	1900	1900	1900	0
137	20250102	184500	78212794	1900	1900	1900	1900	0
138	20250102	184400	78212794	1900	1900	1900	1900	0
139	20250102	184300	78212794	1900	1900	1900	1900	0
140	20250102	184200	78212794	1900	1900	1900	1900	0
141	20250102	184100	78212794	1900	1900	1900	1900	0
142	20250102	184000	78212794	1900	1900	1900	1900	0
143	20250102	183900	78212794	1900	1900	1900	1900	0
144	20250102	183800	78212794	1900	1900	1900	1900	0
145	20250102	183700	78212794	1900	1900	1900	1900	0
146	20250102	183600	78212794	1900	1900	1900	1900	0
147	20250102	183500	78212794	1900	1900	1900	1900	0
148	20250102	183400	78212794	1900	1900	1900	1900	0
149	20250102	183300	78212794	1900	1900	1900	1900	0
150	20250102	183200	78212794	1900	1900	1900	1900	0
151	20250102	183100	78212794	1900	1900	1900	1900	0
152	20250102	183000	78212794	1900	1900	1900	1900	673
153	20250102	182900	78212794	1900	1900	1900	1900	0
154	20250102	182800	78212794	1900	1900	1900	1900	0
155	20250102	182700	78212794	1900	1900	1900	1900	0
156	20250102	182600	78212794	1900	1900	1900	1900	0
157	20250102	182500	78212794	1900	1900	1900	1900	0
158	20250102	182400	78212794	1900	1900	1900	1900	0
159	20250102	182300	78212794	1900	1900	1900	1900	0
160	20250102	182200	78212794	1900	1900	1900	1900	0
161	20250102	182100	78212794	1900	1900	1900	1900	0
162	20250102	182000	78212794	1900	1900	1900	1900	0
163	20250102	181900	78212794	1900	1900	1900	1900	0
164	20250102	181800	78212794	1900	1900	1900	1900	0
165	20250102	181700	78212794	1900	1900	1900	1900	0
166	20250102	181600	78212794	1900	1900	1900	1900	0
167	20250102	181500	78212794	1900	1900	1900	1900	0
168	20250102	181400	78212794	1900	1900	1900	1900	0
169	20250102	181300	78212794	1900	1900	1900	1900	0
170	20250102	181200	78212794	1900	1900	1900	1900	0
171	20250102	181100	78212794	1900	1900	1900	1900	0
172	20250102	181000	78212794	1900	1900	1900	1900	0
173	20250102	180900	78212794	1900	1900	1900	1900	0
174	20250102	180800	78212794	1900	1900	1900	1900	0
175	20250102	180700	78212794	1900	1900	1900	1900	0
176	20250102	180600	78212794	1900	1900	1900	1900	0
177	20250102	180500	78212794	1900	1900	1900	1900	0
178	20250102	180400	78212794	1900	1900	1900	1900	0
179	20250102	180300	78212794	1900	1900	1900	1900	0
180	20250102	180200	78212794	1900	1900	1900	1900	0
181	20250102	180100	78212794	1900	1900	1900	1900	0
182	20250102	180000	78212794	1900	1900	1900	1900	673
183	20250102	175900	78212794	1900	1900	1900	1900	0
184	20250102	175800	78212794	1900	1900	1900	1900	0
185	20250102	175700	78212794	1900	1900	1900	1900	0
186	20250102	175600	78212794	1900	1900	1900	1900	0
187	20250102	175500	78212794	1900	1900	1900	1900	0
188	20250102	175400	78212794	1900	1900	1900	1900	0
189	20250102	175300	78212794	1900	1900	1900	1900	0
190	20250102	175200	78212794	1900	1900	1900	1900	0
191	20250102	175100	78212794	1900	1900	1900	1900	0
192	20250102	175000	78212794	1900	1900	1900	1900	0
193	20250102	174900	78212794	1900	1900	1900	1900	0
194	20250102	174800	78212794	1900	1900	1900	1900	0
195	20250102	174700	78212794	1900	1900	1900	1900	0
196	20250102	174600	78212794	1900	1900	1900	1900	0
197	20250102	174500	78212794	1900	1900	1900	1900	0
198	20250102	174400	78212794	1900	1900	1900	1900	0
199	20250102	174300	78212794	1900	1900	1900	1900	0
200	20250102	174200	78212794	1900	1900	1900	1900	0
201	20250102	174100	78212794	1900	1900	1900	1900	0
202	20250102	174000	78212794	1900	1900	1900	1900	0
203	20250102	173900	78212794	1900	1900	1900	1900	0
204	20250102	173800	78212794	1900	1900	1900	1900	0
205	20250102	173700	78212794	1900	1900	1900	1900	0
206	20250102	173600	78212794	1900	1900	1900	1900	0
207	20250102	173500	78212794	1900	1900	1900	1900	0
208	20250102	173400	78212794	1900	1900	1900	1900	0
209	20250102	173300	78212794	1900	1900	1900	1900	0
210	20250102	173200	78212794	1900	1900	1900	1900	0
211	20250102	173100	78212794	1900	1900	1900	1900	0
212	20250102	173000	78212794	1900	1900	1900	1900	673
213	20250102	172900	78212794	1900	1900	1900	1900	0
214	20250102	172800	78212794	1900	1900	1900	1900	0
215	20250102	172700	78212794	1900	1900	1900	1900	0
216	20250102	172600	78212794	1900	1900	1900	1900	0
217	20250102	172500	78212794	1900	1900	1900	1900	0
218	20250102	172400	78212794	1900	1900	1900	1900	0
219	20250102	172300	78212794	1900	1900	1900	1900	0
220	20250102	172200	78212794	1900	1900	1900	1900	0
221	20250102	172100	78212794	1900	1900	1900	1900	0
222	20250102	172000	78212794	1900	1900	1900	1900	0
223	20250102	171900	78212794	1900	1900	1900	1900	0
224	20250102	171800	78212794	1900	1900	1900	1900	0
225	20250102	171700	78212794	1900	1900	1900	1900	0
226	20250102	171600	78212794	1900	1900	1900	1900	0
227	20250102	171500	78212794	1900	1900	1900	1900	0
228	20250102	171400	78212794	1900	1900	1900	1900	0
229	20250102	171300	78212794	1900	1900	1900	1900	0
230	20250102	171200	78212794	1900	1900	1900	1900	0
231	20250102	171100	78212794	1900	1900	1900	1900	0
232	20250102	171000	78212794	1900	1900	1900	1900	0
233	20250102	170900	78212794	1900	1900	1900	1900	0
234	20250102	170800	78212794	1900	1900	1900	1900	0
235	20250102	170700	78212794	1900	1900	1900	1900	0
236	20250102	170600	78212794	1900	1900	1900	1900	0
237	20250102	170500	78212794	1900	1900	1900	1900	0
238	20250102	170400	78212794	1900	1900	1900	1900	0
239	20250102	170300	78212794	1900	1900	1900	1900	0
240	20250102	170200	78212794	1900	1900	1900	1900	0
241	20250102	170100	78212794	1900	1900	1900	1900	0
242	20250102	170000	78212794	1900	1900	1900	1900	673
243	20250102	165900	78212794	1900	1900	1900	1900	0
244	20250102	165800	78212794	1900	1900	1900	1900	0
245	20250102	165700	78212794	1900	1900	1900	1900	0
246	20250102	165600	78212794	1900	1900	1900	1900	0
247	20250102	165500	78212794	1900	1900	1900	1900	0
248	20250102	165400	78212794	1900	1900	1900	1900	0
249	20250102	165300	78212794	1900	1900	1900	1900	0
250	20250102	165200	78212794	1900	1900	1900	1900	0
251	20250102	165100	78212794	1900	1900	1900	1900	0
252	20250102	165000	78212794	1900	1900	1900	1900	0
253	20250102	164900	78212794	1900	1900	1900	1900	0
254	20250102	164800	78212794	1900	1900	1900	1900	0
255	20250102	164700	78212794	1900	1900	1900	1900	0
256	20250102	164600	78212794	1900	1900	1900	1900	0
257	20250102	164500	78212794	1900	1900	1900	1900	0
258	20250102	164400	78212794	1900	1900	1900	1900	0
259	20250102	164300	78212794	1900	1900	1900	1900	0
260	20250102	164200	78212794	1900	1900	1900	1900	0
261	20250102	164100	78212794	1900	1900	1900	1900	0
262	20250102	164000	78212794	1900	1900	1900	1900	0
263	20250102	163900	78212794	1900	1900	1900	1900	0
264	20250102	163800	78212794	1900	1900	1900	1900	0
265	20250102	163700	78212794	1900	1900	1900	1900	0
266	20250102	163600	78212794	1900	1900	1900	1900	0
267	20250102	163500	78212794	1900	1900	1900	1900	0
268	20250102	163400	78212794	1900	1900	1900	1900	0
269	20250102	163300	78212794	1900	1900	1900	1900	0
270	20250102	163200	78212794	1900	1900	1900	1900	0
271	20250102	163100	78212794	1900	1900	1900	1900	0
272	20250102	163000	78212794	1900	1900	1900	1900	673
273	20250102	162900	78212794	1900	1900	1900	1900	0
274	20250102	162800	78212794	1900	1900	1900	1900	0
275	20250102	162700	78212794	1900	1900	1900	1900	0
276	20250102	162600	78212794	1900	1900	1900	1900	0
277	20250102	162500	78212794	1900	1900	1900	1900	0
278	20250102	162400	78212794	1900	1900	1900	1900	0
279	20250102	162300	78212794	1900	1900	1900	1900	0
280	20250102	162200	78212794	1900	1900	1900	1900	0
281	20250102	162100	78212794	1900	1900	1900	1900	0
282	20250102	162000	78212794	1900	1900	1900	1900	0
283	20250102	161900	78212794	1900	1900	1900	1900	0
284	20250102	161800	78212794	1900	1900	1900	1900	0
285	20250102	161700	78212794	1900	1900	1900	1900	0
286	20250102	161600	78212794	1900	1900	1900	1900	0
287	20250102	161500	78212794	1900	1900	1900	1900	0
288	20250102	161400	78212794	1900	1900	1900	1900	0
289	20250102	161300	78212794	1900	1900	1900	1900	0
290	20250102	161200	78212794	1900	1900	1900	1900	0
291	20250102	161100	78212794	1900	1900	1900	1900	0
292	20250102	161000	78212794	1900	1900	1900	1900	0
293	20250102	160900	78212794	1900	1900	1900	1900	0
294	20250102	160800	78212794	1900	1900	1900	1900	0
295	20250102	160700	78212794	1900	1900	1900	1900	0
296	20250102	160600	78212794	1900	1900	1900	1900	0
297	20250102	160500	78212794	1900	1900	1900	1900	0
298	20250102	160400	78212794	1900	1900	1900	1900	0
299	20250102	160300	78212794	1900	1900	1900	1900	0
300	20250102	160200	78212794	1900	1900	1900	1900	0
301	20250102	160100	78212794	1900	1900	1900	1900	0
302	20250102	160000	78212794	1900	1900	1900	1900	673
303	20250102	155900	78212794	1900	1900	1900	1900	0
304	20250102	155800	78212794	1900	1900	1900	1900	0
305	20250102	155700	78212794	1900	1900	1900	1900	0
306	20250102	155600	78212794	1900	1900	1900	1900	0
307	20250102	155500	78212794	1900	1900	1900	1900	0
308	20250102	155400	78212794	1900	1900	1900	1900	0
309	20250102	155300	78212794	1900	1900	1900	1900	0
310	20250102	155200	78212794	1900	1900	1900	1900	0
311	20250102	155100	78212794	1900	1900	1900	1900	0
312	20250102	155000	78212794	1900	1900	1900	1900	0
313	20250102	154900	78212794	1900	1900	1900	1900	0
314	20250102	154800	78212794	1900	1900	1900	1900	0
315	20250102	154700	78212794	1900	1900	1900	1900	0
316	20250102	154600	78212794	1900	1900	1900	1900	0
317	20250102	154500	78212794	1900	1900	1900	1900	0
318	20250102	154400	78212794	1900	1900	1900	1900	0
319	20250102	154300	78212794	1900	1900	1900	1900	0
320	20250102	154200	78212794	1900	1900	1900	1900	0
321	20250102	154100	78212794	1900	1900	1900	1900	0
322	20250102	154000	78212794	1900	1900	1900	1900	0
323	20250102	153900	78212794	1900	1900	1900	1900	0
324	20250102	153800	78212794	1900	1900	1900	1900	0
325	20250102	153700	78212794	1900	1900	1900	1900	0
326	20250102	153600	78212794	1900	1900	1900	1900	0
327	20250102	153500	78212794	1900	1900	1900	1900	0
328	20250102	153400	78212794	1900	1900	1900	1900	0
329	20250102	153300	78212794	1900	1900	1900	1900	0
330	20250102	153200	78212794	1900	1900	1900	1900	0
331	20250102	153100	78212794	1900	1900	1900	1900	0
332	20250102	153000	78212794	1900	1900	1900	1900	1346
333	20250102	152900	76934094	1899	1899	1899	1899	0
334	20250102	152800	76934094	1899	1899	1899	1899	0
335	20250102	152700	76934094	1899	1899	1899	1899	0
336	20250102	152600	76934094	1899	1899	1899	1899	0
337	20250102	152500	76934094	1899	1899	1899	1899	0
338	20250102	152400	76934094	1899	1899	1899	1899	0
339	20250102	152300	76934094	1899	1899	1899	1899	0
340	20250102	152200	76934094	1899	1899	1899	1899	0
341	20250102	152100	76934094	1899	1899	1899	1899	0
342	20250102	152000	76934094	1899	1899	1899	1899	0
343	20250102	151900	76934094	1899	1905	1905	1899	144
344	20250102	151800	76660038	1904	1904	1904	1904	45
345	20250102	151700	76574358	1905	1905	1905	1905	31
346	20250102	151600	76515303	1905	1905	1905	1905	0
347	20250102	151500	76515303	1905	1905	1905	1905	1
348	20250102	151400	76513398	1904	1904	1904	1904	27
349	20250102	151300	76461990	1904	1904	1904	1904	1
350	20250102	151200	76460086	1903	1903	1903	1903	0
351	20250102	151100	76460086	1903	1899	1903	1899	101
352	20250102	151000	76267927	1899	1899	1899	1899	0
353	20250102	150900	76267927	1899	1899	1899	1899	11
354	20250102	150800	76247038	1904	1904	1904	1904	0
355	20250102	150700	76247038	1904	1904	1904	1904	20
356	20250102	150600	76208958	1904	1904	1904	1904	0
357	20250102	150500	76208958	1904	1904	1904	1904	0
358	20250102	150400	76208958	1904	1904	1904	1904	91
359	20250102	150300	76035694	1892	1892	1892	1892	0
360	20250102	150200	76035694	1892	1892	1892	1892	0
361	20250102	150100	76035694	1892	1892	1892	1892	0
362	20250102	150000	76035694	1892	1892	1892	1892	0
363	20250102	145900	76035694	1892	1900	1900	1892	203
364	20250102	145800	75650018	1900	1900	1900	1900	0
365	20250102	145700	75650018	1900	1900	1900	1900	0
366	20250102	145600	75650018	1900	1900	1900	1900	0
367	20250102	145500	75650018	1900	1900	1900	1900	0
368	20250102	145400	75650018	1900	1900	1900	1900	2
369	20250102	145300	75646218	1900	1900	1900	1900	0
370	20250102	145200	75646218	1900	1900	1900	1900	0
371	20250102	145100	75646218	1900	1900	1900	1900	0
372	20250102	145000	75646218	1900	1900	1900	1900	0
373	20250102	144900	75646218	1900	1900	1900	1900	48
374	20250102	144800	75555018	1895	1895	1895	1895	0
375	20250102	144700	75555018	1895	1895	1895	1895	188
376	20250102	144600	75198758	1893	1893	1893	1893	0
377	20250102	144500	75198758	1893	1893	1893	1893	0
378	20250102	144400	75198758	1893	1893	1893	1893	0
379	20250102	144300	75198758	1893	1893	1893	1893	0
380	20250102	144200	75198758	1893	1893	1893	1893	234
381	20250102	144100	74755796	1894	1894	1894	1894	0
382	20250102	144000	74755796	1894	1894	1894	1894	0
383	20250102	143900	74755796	1894	1894	1894	1894	0
384	20250102	143800	74755796	1894	1894	1894	1894	900
385	20250102	143700	73051196	1905	1905	1905	1905	0
386	20250102	143600	73051196	1905	1905	1905	1905	2
387	20250102	143500	73047386	1906	1906	1906	1906	0
388	20250102	143400	73047386	1906	1906	1907	1906	178
389	20250102	143300	72708072	1906	1901	1906	1901	99
390	20250102	143200	72519468	1901	1906	1906	1901	392
391	20250102	143100	71772566	1908	1908	1908	1908	0
392	20250102	143000	71772566	1908	1908	1908	1908	0
393	20250102	142900	71772566	1908	1908	1908	1908	0
394	20250102	142800	71772566	1908	1908	1908	1908	1
395	20250102	142700	71770658	1906	1906	1906	1906	0
396	20250102	142600	71770658	1906	1906	1906	1906	0
397	20250102	142500	71770658	1906	1906	1906	1906	0
398	20250102	142400	71770658	1906	1906	1906	1906	0
399	20250102	142300	71770658	1906	1906	1906	1906	0
400	20250102	142200	71770658	1906	1906	1906	1906	0
401	20250102	142100	71770658	1906	1906	1906	1906	160
402	20250102	142000	71465698	1898	1894	1898	1894	865
403	20250102	141900	69824752	1896	1896	1896	1896	0
404	20250102	141800	69824752	1896	1894	1896	1894	38
405	20250102	141700	69752756	1894	1894	1894	1894	44
406	20250102	141600	69669420	1894	1894	1894	1894	0
407	20250102	141500	69669420	1894	1894	1894	1894	105
408	20250102	141400	69470550	1894	1893	1894	1893	214
409	20250102	141300	69065434	1894	1894	1894	1894	1
410	20250102	141200	69063540	1894	1894	1894	1894	0
411	20250102	141100	69063540	1894	1894	1894	1894	10
412	20250102	141000	69044600	1896	1896	1896	1896	0
413	20250102	140900	69044600	1896	1896	1896	1896	0
414	20250102	140800	69044600	1896	1896	1896	1896	9
415	20250102	140700	69027536	1889	1889	1889	1889	0
416	20250102	140600	69027536	1889	1889	1889	1889	0
417	20250102	140500	69027536	1889	1889	1889	1889	0
418	20250102	140400	69027536	1889	1889	1889	1889	0
419	20250102	140300	69027536	1889	1889	1889	1889	0
420	20250102	140200	69027536	1889	1889	1889	1889	78
421	20250102	140100	68880194	1889	1889	1889	1889	0
422	20250102	140000	68880194	1889	1891	1891	1889	3
423	20250102	135900	68874524	1892	1892	1892	1892	0
424	20250102	135800	68874524	1892	1895	1895	1892	5
425	20250102	135700	68865058	1895	1895	1895	1895	4387
426	20250102	135600	60551693	1896	1896	1896	1896	0
427	20250102	135500	60551693	1896	1895	1896	1895	501
428	20250102	135400	59602297	1895	1895	1895	1895	391
429	20250102	135300	58861352	1895	1895	1895	1895	0
430	20250102	135200	58861352	1895	1895	1895	1895	0
431	20250102	135100	58861352	1895	1895	1895	1895	0
432	20250102	135000	58861352	1895	1895	1895	1895	3
433	20250102	134900	58855667	1890	1885	1890	1885	723
434	20250102	134800	57492762	1885	1885	1885	1885	0
435	20250102	134700	57492762	1885	1885	1885	1885	50
436	20250102	134600	57398512	1885	1885	1885	1885	0
437	20250102	134500	57398512	1885	1885	1885	1885	0
438	20250102	134400	57398512	1885	1885	1885	1885	0
439	20250102	134300	57398512	1885	1885	1885	1885	0
440	20250102	134200	57398512	1885	1885	1885	1885	0
441	20250102	134100	57398512	1885	1885	1885	1885	0
442	20250102	134000	57398512	1885	1885	1885	1885	0
443	20250102	133900	57398512	1885	1885	1885	1885	25
444	20250102	133800	57351387	1885	1885	1885	1885	0
445	20250102	133700	57351387	1885	1885	1885	1885	0
446	20250102	133600	57351387	1885	1885	1885	1885	0
447	20250102	133500	57351387	1885	1885	1885	1885	0
448	20250102	133400	57351387	1885	1885	1885	1885	0
449	20250102	133300	57351387	1885	1877	1885	1877	212
450	20250102	133200	56952271	1885	1884	1885	1884	200
451	20250102	133100	56575300	1876	1884	1884	1876	610
452	20250102	133000	55429765	1885	1885	1885	1885	0
453	20250102	132900	55429765	1885	1885	1885	1885	10
454	20250102	132800	55410915	1885	1885	1885	1885	0
455	20250102	132700	55410915	1885	1879	1885	1879	13
456	20250102	132600	55386476	1890	1891	1891	1890	990
457	20250102	132500	53515375	1890	1890	1890	1890	0
458	20250102	132400	53515375	1890	1890	1890	1890	0
459	20250102	132300	53515375	1890	1886	1890	1880	4658
460	20250102	132200	44740606	1890	1890	1890	1890	0
461	20250102	132100	44740606	1890	1890	1890	1890	41
462	20250102	132000	44663116	1890	1886	1890	1886	37
463	20250102	131900	44593258	1886	1888	1888	1886	414
464	20250102	131800	43812353	1891	1892	1892	1891	232
465	20250102	131700	43373541	1898	1898	1898	1898	0
466	20250102	131600	43373541	1898	1898	1898	1898	0
467	20250102	131500	43373541	1898	1898	1898	1898	0
468	20250102	131400	43373541	1898	1898	1898	1898	0
469	20250102	131300	43373541	1898	1898	1898	1898	0
470	20250102	131200	43373541	1898	1898	1898	1898	0
471	20250102	131100	43373541	1898	1898	1898	1898	0
472	20250102	131000	43373541	1898	1898	1898	1898	1
473	20250102	130900	43371643	1898	1898	1898	1898	0
474	20250102	130800	43371643	1898	1898	1898	1898	0
475	20250102	130700	43371643	1898	1898	1898	1898	0
476	20250102	130600	43371643	1898	1898	1898	1898	0
477	20250102	130500	43371643	1898	1898	1898	1898	1
478	20250102	130400	43369745	1898	1898	1898	1898	0
479	20250102	130300	43369745	1898	1898	1898	1898	0
480	20250102	130200	43369745	1898	1898	1898	1898	0
481	20250102	130100	43369745	1898	1898	1898	1898	0
482	20250102	130000	43369745	1898	1898	1898	1898	0
483	20250102	125900	43369745	1898	1898	1898	1898	0
484	20250102	125800	43369745	1898	1898	1898	1898	0
485	20250102	125700	43369745	1898	1898	1898	1898	0
486	20250102	125600	43369745	1898	1898	1898	1898	0
487	20250102	125500	43369745	1898	1894	1898	1894	4
488	20250102	125400	43362165	1891	1891	1891	1891	0
489	20250102	125300	43362165	1891	1891	1891	1891	0
490	20250102	125200	43362165	1891	1891	1891	1891	0
491	20250102	125100	43362165	1891	1891	1891	1891	0
492	20250102	125000	43362165	1891	1891	1891	1891	0
493	20250102	124900	43362165	1891	1891	1891	1891	0
494	20250102	124800	43362165	1891	1891	1891	1891	199
495	20250102	124700	42985856	1891	1889	1891	1889	36
496	20250102	124600	42917802	1890	1894	1894	1890	2268
497	20250102	124500	38626418	1898	1900	1901	1898	311
498	20250102	124400	38035997	1900	1901	1901	1900	232
499	20250102	124300	37595083	1917	1904	1917	1904	20
500	20250102	124200	37556990	1904	1904	1904	1904	10
501	20250102	124100	37537950	1904	1904	1904	1904	0
502	20250102	124000	37537950	1904	1904	1904	1904	0
503	20250102	123900	37537950	1904	1904	1904	1904	0
504	20250102	123800	37537950	1904	1904	1904	1904	1
505	20250102	123700	37536046	1901	1901	1901	1901	0
506	20250102	123600	37536046	1901	1901	1901	1901	0
507	20250102	123500	37536046	1901	1901	1901	1901	150
508	20250102	123400	37250896	1901	1901	1901	1901	0
509	20250102	123300	37250896	1901	1901	1901	1901	349
510	20250102	123200	36587447	1901	1901	1901	1901	0
511	20250102	123100	36587447	1901	1901	1901	1901	0
512	20250102	123000	36587447	1901	1901	1901	1901	0
513	20250102	122900	36587447	1901	1901	1901	1901	0
514	20250102	122800	36587447	1901	1901	1901	1901	12
515	20250102	122700	36564635	1909	1909	1909	1909	0
516	20250102	122600	36564635	1909	1909	1909	1909	1
517	20250102	122500	36562726	1901	1901	1901	1901	0
518	20250102	122400	36562726	1901	1901	1901	1901	47
519	20250102	122300	36473379	1901	1901	1901	1901	0
520	20250102	122200	36473379	1901	1901	1901	1901	0
521	20250102	122100	36473379	1901	1901	1901	1901	0
522	20250102	122000	36473379	1901	1901	1901	1901	0
523	20250102	121900	36473379	1901	1905	1905	1901	100
524	20250102	121800	36282991	1909	1909	1909	1909	0
525	20250102	121700	36282991	1909	1909	1909	1909	0
526	20250102	121600	36282991	1909	1909	1909	1909	0
527	20250102	121500	36282991	1909	1909	1909	1909	0
528	20250102	121400	36282991	1909	1909	1909	1909	0
529	20250102	121300	36282991	1909	1909	1909	1909	0
530	20250102	121200	36282991	1909	1909	1909	1909	0
531	20250102	121100	36282991	1909	1909	1909	1909	3
532	20250102	121000	36277264	1905	1905	1905	1905	0
533	20250102	120900	36277264	1905	1905	1905	1905	0
534	20250102	120800	36277264	1905	1905	1905	1905	0
535	20250102	120700	36277264	1905	1905	1905	1905	0
536	20250102	120600	36277264	1905	1905	1905	1905	0
537	20250102	120500	36277264	1905	1905	1905	1905	2
538	20250102	120400	36273454	1910	1907	1910	1907	20
539	20250102	120300	36235311	1907	1907	1907	1907	0
540	20250102	120200	36235311	1907	1907	1907	1907	0
541	20250102	120100	36235311	1907	1909	1909	1907	150
542	20250102	120000	35949247	1909	1909	1909	1909	0
543	20250102	115900	35949247	1909	1909	1909	1909	72
544	20250102	115800	35811799	1910	1910	1910	1910	0
545	20250102	115700	35811799	1910	1910	1910	1910	0
546	20250102	115600	35811799	1910	1910	1910	1910	0
547	20250102	115500	35811799	1910	1910	1910	1910	10
548	20250102	115400	35792699	1910	1910	1910	1910	0
549	20250102	115300	35792699	1910	1910	1910	1910	1
550	20250102	115200	35790789	1910	1910	1910	1910	0
551	20250102	115100	35790789	1910	1910	1910	1910	0
552	20250102	115000	35790789	1910	1910	1910	1910	0
553	20250102	114900	35790789	1910	1910	1910	1910	0
554	20250102	114800	35790789	1910	1910	1910	1910	74
555	20250102	114700	35649449	1907	1907	1907	1907	37
556	20250102	114600	35578890	1910	1910	1910	1910	25
557	20250102	114500	35531140	1910	1910	1910	1910	259
558	20250102	114400	35036450	1916	1916	1916	1916	125
559	20250102	114300	34796950	1930	1930	1930	1930	0
560	20250102	114200	34796950	1930	1930	1930	1930	0
561	20250102	114100	34796950	1930	1930	1930	1930	0
562	20250102	114000	34796950	1930	1930	1930	1930	0
563	20250102	113900	34796950	1930	1930	1930	1930	0
564	20250102	113800	34796950	1930	1930	1930	1930	2
565	20250102	113700	34793090	1930	1930	1930	1930	1
566	20250102	113600	34791160	1929	1929	1929	1929	1
567	20250102	113500	34789231	1916	1916	1916	1916	0
568	20250102	113400	34789231	1916	1916	1916	1916	1
569	20250102	113300	34787315	1930	1930	1930	1930	0
570	20250102	113200	34787315	1930	1925	1930	1925	3
571	20250102	113100	34781530	1916	1916	1916	1916	0
572	20250102	113000	34781530	1916	1916	1916	1916	5
573	20250102	112900	34771950	1916	1916	1916	1916	0
574	20250102	112800	34771950	1916	1916	1916	1916	2
575	20250102	112700	34768118	1933	1917	1933	1917	3
576	20250102	112600	34762350	1916	1906	1916	1906	11
577	20250102	112500	34741325	1935	1935	1935	1935	0
578	20250102	112400	34741325	1935	1935	1935	1935	0
579	20250102	112300	34741325	1935	1915	1935	1915	22
580	20250102	112200	34699095	1910	1910	1910	1910	0
581	20250102	112100	34699095	1910	1910	1910	1910	0
582	20250102	112000	34699095	1910	1910	1910	1910	0
583	20250102	111900	34699095	1910	1910	1910	1910	25
584	20250102	111800	34651345	1910	1910	1910	1910	35
585	20250102	111700	34584495	1910	1910	1910	1910	3400
586	20250102	111600	28090495	1920	1920	1920	1920	634
587	20250102	111500	26873215	1936	1936	1936	1936	263
588	20250102	111400	26364047	1937	1937	1937	1937	0
589	20250102	111300	26364047	1937	1937	1937	1937	0
590	20250102	111200	26364047	1937	1937	1937	1937	0
591	20250102	111100	26364047	1937	1937	1937	1937	0
592	20250102	111000	26364047	1937	1937	1937	1937	2
593	20250102	110900	26360173	1937	1936	1937	1936	20
594	20250102	110800	26321438	1939	1939	1939	1939	0
595	20250102	110700	26321438	1939	1915	1939	1915	45
596	20250102	110600	26234698	1909	1909	1909	1909	0
597	20250102	110500	26234698	1909	1909	1909	1909	0
598	20250102	110400	26234698	1909	1910	1910	1909	1655
599	20250102	110300	23073848	1934	1934	1934	1934	600
600	20250102	110200	21913448	1934	1934	1934	1934	100
601	20250102	110100	21720048	1939	1939	1939	1939	25
602	20250102	110000	21671573	1942	1942	1942	1942	0
603	20250102	105900	21671573	1942	1942	1942	1942	0
604	20250102	105800	21671573	1942	1942	1942	1942	0
605	20250102	105700	21671573	1942	1930	1942	1930	11
606	20250102	105600	21650331	1930	1930	1930	1930	1
607	20250102	105500	21648401	1929	1929	1929	1929	526
608	20250102	105400	20633747	1909	1925	1925	1909	325
609	20250102	105300	20012922	1925	1925	1925	1925	15
610	20250102	105200	19984047	1908	1925	1925	1908	280
611	20250102	105100	19446747	1940	1908	1940	1908	5
612	20250102	105000	19437175	1946	1946	1946	1946	0
613	20250102	104900	19437175	1946	1945	1946	1945	33
614	20250102	104800	19372960	1946	1928	1948	1928	24
615	20250102	104700	19326294	1910	1910	1910	1910	0
616	20250102	104600	19326294	1910	1898	1910	1898	3959
617	20250102	104500	11768614	1898	1899	1899	1898	290
618	20250102	104400	11217992	1899	1899	1899	1899	100
619	20250102	104300	11028092	1909	1909	1909	1909	0
620	20250102	104200	11028092	1909	1909	1909	1909	0
621	20250102	104100	11028092	1909	1909	1909	1909	10
622	20250102	104000	11009002	1892	1892	1892	1892	0
623	20250102	103900	11009002	1892	1892	1892	1892	0
624	20250102	103800	11009002	1892	1892	1892	1892	0
625	20250102	103700	11009002	1892	1892	1892	1892	0
626	20250102	103600	11009002	1892	1892	1892	1892	0
627	20250102	103500	11009002	1892	1892	1892	1892	0
628	20250102	103400	11009002	1892	1892	1892	1892	0
629	20250102	103300	11009002	1892	1892	1892	1892	0
630	20250102	103200	11009002	1892	1908	1908	1892	425
631	20250102	103100	10204828	1908	1907	1908	1907	157
632	20250102	103000	9905349	1906	1906	1906	1906	10
633	20250102	102900	9886289	1907	1907	1907	1907	0
634	20250102	102800	9886289	1907	1907	1907	1907	0
635	20250102	102700	9886289	1907	1907	1907	1907	0
636	20250102	102600	9886289	1907	1907	1907	1907	0
637	20250102	102500	9886289	1907	1907	1907	1907	0
638	20250102	102400	9886289	1907	1907	1907	1907	0
639	20250102	102300	9886289	1907	1907	1907	1907	100
640	20250102	102200	9695589	1907	1907	1907	1907	5
641	20250102	102100	9686054	1907	1906	1907	1906	50
642	20250102	102000	9590714	1907	1907	1907	1907	0
643	20250102	101900	9590714	1907	1907	1907	1907	0
644	20250102	101800	9590714	1907	1907	1907	1907	312
645	20250102	101700	8995730	1907	1907	1907	1907	22
646	20250102	101600	8953776	1900	1907	1907	1900	1001
647	20250102	101500	7051369	1904	1899	1904	1899	1830
648	20250102	101400	3572117	1899	1899	1899	1899	1
649	20250102	101300	3570218	1880	1880	1880	1880	11
650	20250102	101200	3549538	1899	1899	1899	1899	0
651	20250102	101100	3549538	1899	1899	1899	1899	0
652	20250102	101000	3549538	1899	1899	1899	1899	1
653	20250102	100900	3547639	1878	1878	1878	1878	0
654	20250102	100800	3547639	1878	1878	1878	1878	0
655	20250102	100700	3547639	1878	1878	1878	1878	0
656	20250102	100600	3547639	1878	1878	1878	1878	99
657	20250102	100500	3361717	1877	1876	1877	1876	3
658	20250102	100400	3356087	1876	1876	1876	1876	1
659	20250102	100300	3354211	1872	1872	1872	1872	0
660	20250102	100200	3354211	1872	1880	1880	1872	72
661	20250102	100100	3219416	1887	1891	1891	1887	1309
662	20250102	100000	744105	1907	1908	1908	1907	390