KissMeData/246250/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204700	43307481	1929	1929	1929	1929	335
3	20250102	204600	43307481	1929	1929	1929	1929	0
4	20250102	204500	43307481	1929	1929	1929	1929	0
5	20250102	204400	43307481	1929	1929	1929	1929	0
6	20250102	204300	43307481	1929	1929	1929	1929	0
7	20250102	204200	43307481	1929	1929	1929	1929	0
8	20250102	204100	43307481	1929	1929	1929	1929	0
9	20250102	204000	43307481	1929	1929	1929	1929	0
10	20250102	203900	43307481	1929	1929	1929	1929	0
11	20250102	203800	43307481	1929	1929	1929	1929	0
12	20250102	203700	43307481	1929	1929	1929	1929	0
13	20250102	203600	43307481	1929	1929	1929	1929	0
14	20250102	203500	43307481	1929	1929	1929	1929	0
15	20250102	203400	43307481	1929	1929	1929	1929	0
16	20250102	203300	43307481	1929	1929	1929	1929	0
17	20250102	203200	43307481	1929	1929	1929	1929	0
18	20250102	203100	43307481	1929	1929	1929	1929	0
19	20250102	203000	43307481	1929	1929	1929	1929	0
20	20250102	202900	43307481	1929	1929	1929	1929	0
21	20250102	202800	43307481	1929	1929	1929	1929	0
22	20250102	202700	43307481	1929	1929	1929	1929	0
23	20250102	202600	43307481	1929	1929	1929	1929	0
24	20250102	202500	43307481	1929	1929	1929	1929	0
25	20250102	202400	43307481	1929	1929	1929	1929	0
26	20250102	202300	43307481	1929	1929	1929	1929	0
27	20250102	202200	43307481	1929	1929	1929	1929	0
28	20250102	202100	43307481	1929	1929	1929	1929	0
29	20250102	202000	43307481	1929	1929	1929	1929	0
30	20250102	201900	43307481	1929	1929	1929	1929	0
31	20250102	201800	43307481	1929	1929	1929	1929	0
32	20250102	201700	43307481	1929	1929	1929	1929	335
33	20250102	201600	43307481	1929	1929	1929	1929	0
34	20250102	201500	43307481	1929	1929	1929	1929	0
35	20250102	201400	43307481	1929	1929	1929	1929	0
36	20250102	201300	43307481	1929	1929	1929	1929	0
37	20250102	201200	43307481	1929	1929	1929	1929	0
38	20250102	201100	43307481	1929	1929	1929	1929	0
39	20250102	201000	43307481	1929	1929	1929	1929	0
40	20250102	200900	43307481	1929	1929	1929	1929	0
41	20250102	200800	43307481	1929	1929	1929	1929	0
42	20250102	200700	43307481	1929	1929	1929	1929	0
43	20250102	200600	43307481	1929	1929	1929	1929	0
44	20250102	200500	43307481	1929	1929	1929	1929	0
45	20250102	200400	43307481	1929	1929	1929	1929	0
46	20250102	200300	43307481	1929	1929	1929	1929	0
47	20250102	200200	43307481	1929	1929	1929	1929	0
48	20250102	200100	43307481	1929	1929	1929	1929	0
49	20250102	200000	43307481	1929	1929	1929	1929	0
50	20250102	195900	43307481	1929	1929	1929	1929	0
51	20250102	195800	43307481	1929	1929	1929	1929	0
52	20250102	195700	43307481	1929	1929	1929	1929	0
53	20250102	195600	43307481	1929	1929	1929	1929	0
54	20250102	195500	43307481	1929	1929	1929	1929	0
55	20250102	195400	43307481	1929	1929	1929	1929	0
56	20250102	195300	43307481	1929	1929	1929	1929	0
57	20250102	195200	43307481	1929	1929	1929	1929	0
58	20250102	195100	43307481	1929	1929	1929	1929	0
59	20250102	195000	43307481	1929	1929	1929	1929	0
60	20250102	194900	43307481	1929	1929	1929	1929	0
61	20250102	194800	43307481	1929	1929	1929	1929	0
62	20250102	194700	43307481	1929	1929	1929	1929	335
63	20250102	194600	43307481	1929	1929	1929	1929	0
64	20250102	194500	43307481	1929	1929	1929	1929	0
65	20250102	194400	43307481	1929	1929	1929	1929	0
66	20250102	194300	43307481	1929	1929	1929	1929	0
67	20250102	194200	43307481	1929	1929	1929	1929	0
68	20250102	194100	43307481	1929	1929	1929	1929	0
69	20250102	194000	43307481	1929	1929	1929	1929	0
70	20250102	193900	43307481	1929	1929	1929	1929	0
71	20250102	193800	43307481	1929	1929	1929	1929	0
72	20250102	193700	43307481	1929	1929	1929	1929	0
73	20250102	193600	43307481	1929	1929	1929	1929	0
74	20250102	193500	43307481	1929	1929	1929	1929	0
75	20250102	193400	43307481	1929	1929	1929	1929	0
76	20250102	193300	43307481	1929	1929	1929	1929	0
77	20250102	193200	43307481	1929	1929	1929	1929	0
78	20250102	193100	43307481	1929	1929	1929	1929	0
79	20250102	193000	43307481	1929	1929	1929	1929	0
80	20250102	192900	43307481	1929	1929	1929	1929	0
81	20250102	192800	43307481	1929	1929	1929	1929	0
82	20250102	192700	43307481	1929	1929	1929	1929	0
83	20250102	192600	43307481	1929	1929	1929	1929	0
84	20250102	192500	43307481	1929	1929	1929	1929	0
85	20250102	192400	43307481	1929	1929	1929	1929	0
86	20250102	192300	43307481	1929	1929	1929	1929	0
87	20250102	192200	43307481	1929	1929	1929	1929	0
88	20250102	192100	43307481	1929	1929	1929	1929	0
89	20250102	192000	43307481	1929	1929	1929	1929	0
90	20250102	191900	43307481	1929	1929	1929	1929	0
91	20250102	191800	43307481	1929	1929	1929	1929	0
92	20250102	191700	43307481	1929	1929	1929	1929	335
93	20250102	191600	43307481	1929	1929	1929	1929	0
94	20250102	191500	43307481	1929	1929	1929	1929	0
95	20250102	191400	43307481	1929	1929	1929	1929	0
96	20250102	191300	43307481	1929	1929	1929	1929	0
97	20250102	191200	43307481	1929	1929	1929	1929	0
98	20250102	191100	43307481	1929	1929	1929	1929	0
99	20250102	191000	43307481	1929	1929	1929	1929	0
100	20250102	190900	43307481	1929	1929	1929	1929	0
101	20250102	190800	43307481	1929	1929	1929	1929	0
102	20250102	190700	43307481	1929	1929	1929	1929	0
103	20250102	190600	43307481	1929	1929	1929	1929	0
104	20250102	190500	43307481	1929	1929	1929	1929	0
105	20250102	190400	43307481	1929	1929	1929	1929	0
106	20250102	190300	43307481	1929	1929	1929	1929	0
107	20250102	190200	43307481	1929	1929	1929	1929	0
108	20250102	190100	43307481	1929	1929	1929	1929	0
109	20250102	190000	43307481	1929	1929	1929	1929	0
110	20250102	185900	43307481	1929	1929	1929	1929	0
111	20250102	185800	43307481	1929	1929	1929	1929	0
112	20250102	185700	43307481	1929	1929	1929	1929	0
113	20250102	185600	43307481	1929	1929	1929	1929	0
114	20250102	185500	43307481	1929	1929	1929	1929	0
115	20250102	185400	43307481	1929	1929	1929	1929	0
116	20250102	185300	43307481	1929	1929	1929	1929	0
117	20250102	185200	43307481	1929	1929	1929	1929	0
118	20250102	185100	43307481	1929	1929	1929	1929	0
119	20250102	185000	43307481	1929	1929	1929	1929	0
120	20250102	184900	43307481	1929	1929	1929	1929	0
121	20250102	184800	43307481	1929	1929	1929	1929	0
122	20250102	184700	43307481	1929	1929	1929	1929	335
123	20250102	184600	43307481	1929	1929	1929	1929	0
124	20250102	184500	43307481	1929	1929	1929	1929	0
125	20250102	184400	43307481	1929	1929	1929	1929	0
126	20250102	184300	43307481	1929	1929	1929	1929	0
127	20250102	184200	43307481	1929	1929	1929	1929	0
128	20250102	184100	43307481	1929	1929	1929	1929	0
129	20250102	184000	43307481	1929	1929	1929	1929	0
130	20250102	183900	43307481	1929	1929	1929	1929	0
131	20250102	183800	43307481	1929	1929	1929	1929	0
132	20250102	183700	43307481	1929	1929	1929	1929	0
133	20250102	183600	43307481	1929	1929	1929	1929	0
134	20250102	183500	43307481	1929	1929	1929	1929	0
135	20250102	183400	43307481	1929	1929	1929	1929	0
136	20250102	183300	43307481	1929	1929	1929	1929	0
137	20250102	183200	43307481	1929	1929	1929	1929	0
138	20250102	183100	43307481	1929	1929	1929	1929	0
139	20250102	183000	43307481	1929	1929	1929	1929	0
140	20250102	182900	43307481	1929	1929	1929	1929	0
141	20250102	182800	43307481	1929	1929	1929	1929	0
142	20250102	182700	43307481	1929	1929	1929	1929	0
143	20250102	182600	43307481	1929	1929	1929	1929	0
144	20250102	182500	43307481	1929	1929	1929	1929	0
145	20250102	182400	43307481	1929	1929	1929	1929	0
146	20250102	182300	43307481	1929	1929	1929	1929	0
147	20250102	182200	43307481	1929	1929	1929	1929	0
148	20250102	182100	43307481	1929	1929	1929	1929	0
149	20250102	182000	43307481	1929	1929	1929	1929	0
150	20250102	181900	43307481	1929	1929	1929	1929	0
151	20250102	181800	43307481	1929	1929	1929	1929	0
152	20250102	181700	43307481	1929	1929	1929	1929	335
153	20250102	181600	43307481	1929	1929	1929	1929	0
154	20250102	181500	43307481	1929	1929	1929	1929	0
155	20250102	181400	43307481	1929	1929	1929	1929	0
156	20250102	181300	43307481	1929	1929	1929	1929	0
157	20250102	181200	43307481	1929	1929	1929	1929	0
158	20250102	181100	43307481	1929	1929	1929	1929	0
159	20250102	181000	43307481	1929	1929	1929	1929	0
160	20250102	180900	43307481	1929	1929	1929	1929	0
161	20250102	180800	43307481	1929	1929	1929	1929	0
162	20250102	180700	43307481	1929	1929	1929	1929	0
163	20250102	180600	43307481	1929	1929	1929	1929	0
164	20250102	180500	43307481	1929	1929	1929	1929	0
165	20250102	180400	43307481	1929	1929	1929	1929	0
166	20250102	180300	43307481	1929	1929	1929	1929	0
167	20250102	180200	43307481	1929	1929	1929	1929	0
168	20250102	180100	43307481	1929	1929	1929	1929	0
169	20250102	180000	43307481	1929	1929	1929	1929	0
170	20250102	175900	43307481	1929	1929	1929	1929	0
171	20250102	175800	43307481	1929	1929	1929	1929	0
172	20250102	175700	43307481	1929	1929	1929	1929	0
173	20250102	175600	43307481	1929	1929	1929	1929	0
174	20250102	175500	43307481	1929	1929	1929	1929	0
175	20250102	175400	43307481	1929	1929	1929	1929	0
176	20250102	175300	43307481	1929	1929	1929	1929	0
177	20250102	175200	43307481	1929	1929	1929	1929	0
178	20250102	175100	43307481	1929	1929	1929	1929	0
179	20250102	175000	43307481	1929	1929	1929	1929	0
180	20250102	174900	43307481	1929	1929	1929	1929	0
181	20250102	174800	43307481	1929	1929	1929	1929	0
182	20250102	174700	43307481	1929	1929	1929	1929	335
183	20250102	174600	43307481	1929	1929	1929	1929	0
184	20250102	174500	43307481	1929	1929	1929	1929	0
185	20250102	174400	43307481	1929	1929	1929	1929	0
186	20250102	174300	43307481	1929	1929	1929	1929	0
187	20250102	174200	43307481	1929	1929	1929	1929	0
188	20250102	174100	43307481	1929	1929	1929	1929	0
189	20250102	174000	43307481	1929	1929	1929	1929	0
190	20250102	173900	43307481	1929	1929	1929	1929	0
191	20250102	173800	43307481	1929	1929	1929	1929	0
192	20250102	173700	43307481	1929	1929	1929	1929	0
193	20250102	173600	43307481	1929	1929	1929	1929	0
194	20250102	173500	43307481	1929	1929	1929	1929	0
195	20250102	173400	43307481	1929	1929	1929	1929	0
196	20250102	173300	43307481	1929	1929	1929	1929	0
197	20250102	173200	43307481	1929	1929	1929	1929	0
198	20250102	173100	43307481	1929	1929	1929	1929	0
199	20250102	173000	43307481	1929	1929	1929	1929	0
200	20250102	172900	43307481	1929	1929	1929	1929	0
201	20250102	172800	43307481	1929	1929	1929	1929	0
202	20250102	172700	43307481	1929	1929	1929	1929	0
203	20250102	172600	43307481	1929	1929	1929	1929	0
204	20250102	172500	43307481	1929	1929	1929	1929	0
205	20250102	172400	43307481	1929	1929	1929	1929	0
206	20250102	172300	43307481	1929	1929	1929	1929	0
207	20250102	172200	43307481	1929	1929	1929	1929	0
208	20250102	172100	43307481	1929	1929	1929	1929	0
209	20250102	172000	43307481	1929	1929	1929	1929	0
210	20250102	171900	43307481	1929	1929	1929	1929	0
211	20250102	171800	43307481	1929	1929	1929	1929	0
212	20250102	171700	43307481	1929	1929	1929	1929	335
213	20250102	171600	43307481	1929	1929	1929	1929	0
214	20250102	171500	43307481	1929	1929	1929	1929	0
215	20250102	171400	43307481	1929	1929	1929	1929	0
216	20250102	171300	43307481	1929	1929	1929	1929	0
217	20250102	171200	43307481	1929	1929	1929	1929	0
218	20250102	171100	43307481	1929	1929	1929	1929	0
219	20250102	171000	43307481	1929	1929	1929	1929	0
220	20250102	170900	43307481	1929	1929	1929	1929	0
221	20250102	170800	43307481	1929	1929	1929	1929	0
222	20250102	170700	43307481	1929	1929	1929	1929	0
223	20250102	170600	43307481	1929	1929	1929	1929	0
224	20250102	170500	43307481	1929	1929	1929	1929	0
225	20250102	170400	43307481	1929	1929	1929	1929	0
226	20250102	170300	43307481	1929	1929	1929	1929	0
227	20250102	170200	43307481	1929	1929	1929	1929	0
228	20250102	170100	43307481	1929	1929	1929	1929	0
229	20250102	170000	43307481	1929	1929	1929	1929	0
230	20250102	165900	43307481	1929	1929	1929	1929	0
231	20250102	165800	43307481	1929	1929	1929	1929	0
232	20250102	165700	43307481	1929	1929	1929	1929	0
233	20250102	165600	43307481	1929	1929	1929	1929	0
234	20250102	165500	43307481	1929	1929	1929	1929	0
235	20250102	165400	43307481	1929	1929	1929	1929	0
236	20250102	165300	43307481	1929	1929	1929	1929	0
237	20250102	165200	43307481	1929	1929	1929	1929	0
238	20250102	165100	43307481	1929	1929	1929	1929	0
239	20250102	165000	43307481	1929	1929	1929	1929	0
240	20250102	164900	43307481	1929	1929	1929	1929	0
241	20250102	164800	43307481	1929	1929	1929	1929	0
242	20250102	164700	43307481	1929	1929	1929	1929	335
243	20250102	164600	43307481	1929	1929	1929	1929	0
244	20250102	164500	43307481	1929	1929	1929	1929	0
245	20250102	164400	43307481	1929	1929	1929	1929	0
246	20250102	164300	43307481	1929	1929	1929	1929	0
247	20250102	164200	43307481	1929	1929	1929	1929	0
248	20250102	164100	43307481	1929	1929	1929	1929	0
249	20250102	164000	43307481	1929	1929	1929	1929	0
250	20250102	163900	43307481	1929	1929	1929	1929	0
251	20250102	163800	43307481	1929	1929	1929	1929	0
252	20250102	163700	43307481	1929	1929	1929	1929	0
253	20250102	163600	43307481	1929	1929	1929	1929	0
254	20250102	163500	43307481	1929	1929	1929	1929	0
255	20250102	163400	43307481	1929	1929	1929	1929	0
256	20250102	163300	43307481	1929	1929	1929	1929	0
257	20250102	163200	43307481	1929	1929	1929	1929	0
258	20250102	163100	43307481	1929	1929	1929	1929	0
259	20250102	163000	43307481	1929	1929	1929	1929	0
260	20250102	162900	43307481	1929	1929	1929	1929	0
261	20250102	162800	43307481	1929	1929	1929	1929	0
262	20250102	162700	43307481	1929	1929	1929	1929	0
263	20250102	162600	43307481	1929	1929	1929	1929	0
264	20250102	162500	43307481	1929	1929	1929	1929	0
265	20250102	162400	43307481	1929	1929	1929	1929	0
266	20250102	162300	43307481	1929	1929	1929	1929	0
267	20250102	162200	43307481	1929	1929	1929	1929	0
268	20250102	162100	43307481	1929	1929	1929	1929	0
269	20250102	162000	43307481	1929	1929	1929	1929	0
270	20250102	161900	43307481	1929	1929	1929	1929	0
271	20250102	161800	43307481	1929	1929	1929	1929	0
272	20250102	161700	43307481	1929	1929	1929	1929	335
273	20250102	161600	43307481	1929	1929	1929	1929	0
274	20250102	161500	43307481	1929	1929	1929	1929	0
275	20250102	161400	43307481	1929	1929	1929	1929	0
276	20250102	161300	43307481	1929	1929	1929	1929	0
277	20250102	161200	43307481	1929	1929	1929	1929	0
278	20250102	161100	43307481	1929	1929	1929	1929	0
279	20250102	161000	43307481	1929	1929	1929	1929	0
280	20250102	160900	43307481	1929	1929	1929	1929	0
281	20250102	160800	43307481	1929	1929	1929	1929	0
282	20250102	160700	43307481	1929	1929	1929	1929	0
283	20250102	160600	43307481	1929	1929	1929	1929	0
284	20250102	160500	43307481	1929	1929	1929	1929	0
285	20250102	160400	43307481	1929	1929	1929	1929	0
286	20250102	160300	43307481	1929	1929	1929	1929	0
287	20250102	160200	43307481	1929	1929	1929	1929	0
288	20250102	160100	43307481	1929	1929	1929	1929	0
289	20250102	160000	43307481	1929	1929	1929	1929	0
290	20250102	155900	43307481	1929	1929	1929	1929	0
291	20250102	155800	43307481	1929	1929	1929	1929	0
292	20250102	155700	43307481	1929	1929	1929	1929	0
293	20250102	155600	43307481	1929	1929	1929	1929	0
294	20250102	155500	43307481	1929	1929	1929	1929	0
295	20250102	155400	43307481	1929	1929	1929	1929	0
296	20250102	155300	43307481	1929	1929	1929	1929	0
297	20250102	155200	43307481	1929	1929	1929	1929	0
298	20250102	155100	43307481	1929	1929	1929	1929	0
299	20250102	155000	43307481	1929	1929	1929	1929	0
300	20250102	154900	43307481	1929	1929	1929	1929	0
301	20250102	154800	43307481	1929	1929	1929	1929	0
302	20250102	154700	43307481	1929	1929	1929	1929	335
303	20250102	154600	43307481	1929	1929	1929	1929	0
304	20250102	154500	43307481	1929	1929	1929	1929	0
305	20250102	154400	43307481	1929	1929	1929	1929	0
306	20250102	154300	43307481	1929	1929	1929	1929	0
307	20250102	154200	43307481	1929	1929	1929	1929	0
308	20250102	154100	43307481	1929	1929	1929	1929	0
309	20250102	154000	43307481	1929	1929	1929	1929	0
310	20250102	153900	43307481	1929	1929	1929	1929	0
311	20250102	153800	43307481	1929	1929	1929	1929	0
312	20250102	153700	43307481	1929	1929	1929	1929	0
313	20250102	153600	43307481	1929	1929	1929	1929	0
314	20250102	153500	43307481	1929	1929	1929	1929	0
315	20250102	153400	43307481	1929	1929	1929	1929	0
316	20250102	153300	43307481	1929	1929	1929	1929	0
317	20250102	153200	43307481	1929	1929	1929	1929	0
318	20250102	153100	43307481	1929	1929	1929	1929	0
319	20250102	153000	43307481	1929	1929	1929	1929	335
320	20250102	152900	42661266	1928	1928	1928	1928	0
321	20250102	152800	42661266	1928	1928	1928	1928	0
322	20250102	152700	42661266	1928	1928	1928	1928	0
323	20250102	152600	42661266	1928	1928	1928	1928	0
324	20250102	152500	42661266	1928	1928	1928	1928	0
325	20250102	152400	42661266	1928	1928	1928	1928	0
326	20250102	152300	42661266	1928	1928	1928	1928	0
327	20250102	152200	42661266	1928	1928	1928	1928	0
328	20250102	152100	42661266	1928	1928	1928	1928	0
329	20250102	152000	42661266	1928	1928	1928	1928	0
330	20250102	151900	42661266	1928	1928	1928	1928	1
331	20250102	151800	42659338	1928	1928	1928	1928	0
332	20250102	151700	42659338	1928	1928	1928	1928	9
333	20250102	151600	42641986	1928	1928	1928	1928	0
334	20250102	151500	42641986	1928	1928	1928	1928	0
335	20250102	151400	42641986	1928	1928	1928	1928	0
336	20250102	151300	42641986	1928	1928	1928	1928	0
337	20250102	151200	42641986	1928	1928	1928	1928	0
338	20250102	151100	42641986	1928	1920	1928	1920	172
339	20250102	151000	42310548	1920	1925	1925	1920	47
340	20250102	150900	42220178	1927	1927	1927	1927	1
341	20250102	150800	42218251	1920	1920	1920	1920	48
342	20250102	150700	42126091	1927	1927	1927	1927	11
343	20250102	150600	42104894	1927	1927	1927	1927	0
344	20250102	150500	42104894	1927	1927	1927	1927	0
345	20250102	150400	42104894	1927	1927	1927	1919	556
346	20250102	150300	41037251	1927	1927	1927	1927	3
347	20250102	150200	41031470	1927	1927	1927	1927	0
348	20250102	150100	41031470	1927	1927	1927	1927	0
349	20250102	150000	41031470	1927	1926	1927	1926	53
350	20250102	145900	40929341	1927	1927	1927	1927	5
351	20250102	145800	40919706	1926	1926	1926	1926	2
352	20250102	145700	40915854	1926	1926	1926	1926	2
353	20250102	145600	40912002	1925	1925	1925	1925	2
354	20250102	145500	40908152	1925	1925	1925	1925	0
355	20250102	145400	40908152	1925	1925	1925	1925	2
356	20250102	145300	40904302	1926	1926	1926	1926	2
357	20250102	145200	40900450	1926	1926	1926	1926	2
358	20250102	145100	40896598	1927	1926	1927	1926	9
359	20250102	145000	40879257	1926	1926	1926	1926	0
360	20250102	144900	40879257	1926	1926	1926	1926	2
361	20250102	144800	40875405	1926	1926	1926	1926	2
362	20250102	144700	40871553	1926	1926	1926	1926	2
363	20250102	144600	40867701	1927	1927	1927	1927	7
364	20250102	144500	40854212	1926	1926	1926	1926	2
365	20250102	144400	40850360	1926	1926	1926	1926	2
366	20250102	144300	40846508	1926	1926	1926	1926	2
367	20250102	144200	40842656	1927	1926	1927	1926	9
368	20250102	144100	40825315	1926	1926	1926	1926	3
369	20250102	144000	40819537	1926	1926	1926	1926	8
370	20250102	143900	40804129	1926	1926	1926	1926	2
371	20250102	143800	40800277	1926	1926	1926	1926	2
372	20250102	143700	40796425	1926	1926	1926	1926	0
373	20250102	143600	40796425	1926	1927	1927	1926	9
374	20250102	143500	40779084	1926	1926	1926	1926	2
375	20250102	143400	40775232	1925	1925	1925	1925	2
376	20250102	143300	40771382	1925	1925	1925	1925	2
377	20250102	143200	40767532	1925	1925	1925	1925	0
378	20250102	143100	40767532	1925	1925	1925	1925	2
379	20250102	143000	40763682	1925	1925	1925	1925	2
380	20250102	142900	40759832	1925	1925	1925	1925	2
381	20250102	142800	40755982	1925	1925	1925	1925	0
382	20250102	142700	40755982	1925	1925	1925	1925	2
383	20250102	142600	40752132	1924	1924	1924	1924	2
384	20250102	142500	40748284	1924	1924	1924	1924	2
385	20250102	142400	40744436	1924	1924	1924	1924	2
386	20250102	142300	40740588	1924	1924	1924	1924	0
387	20250102	142200	40740588	1924	1924	1924	1924	2
388	20250102	142100	40736740	1923	1923	1923	1923	2
389	20250102	142000	40732894	1923	1923	1923	1923	2
390	20250102	141900	40729048	1923	1923	1923	1923	3
391	20250102	141800	40723279	1923	1923	1923	1923	2
392	20250102	141700	40719433	1923	1923	1923	1923	2
393	20250102	141600	40715587	1922	1922	1922	1922	2
394	20250102	141500	40711743	1922	1922	1922	1922	2
395	20250102	141400	40707899	1927	1927	1927	1927	1
396	20250102	141300	40705972	1922	1921	1922	1921	62
397	20250102	141200	40586868	1920	1920	1920	1920	2
398	20250102	141100	40583028	1927	1920	1927	1920	55
399	20250102	141000	40477057	1920	1920	1920	1920	0
400	20250102	140900	40477057	1920	1920	1920	1920	2
401	20250102	140800	40473217	1920	1920	1920	1920	2
402	20250102	140700	40469377	1920	1928	1928	1920	19
403	20250102	140600	40432761	1919	1919	1919	1919	87
404	20250102	140500	40265808	1919	1919	1919	1919	230
405	20250102	140400	39824438	1919	1920	1920	1919	13
406	20250102	140300	39799489	1920	1928	1928	1920	8
407	20250102	140200	39784121	1920	1920	1920	1920	67
408	20250102	140100	39655481	1920	1921	1921	1920	1096
409	20250102	140000	37551097	1921	1921	1921	1921	2
410	20250102	135900	37547255	1921	1928	1928	1921	3
411	20250102	135800	37541485	1921	1921	1921	1921	2
412	20250102	135700	37537643	1921	1921	1921	1921	0
413	20250102	135600	37537643	1921	1921	1921	1921	2
414	20250102	135500	37533801	1928	1921	1928	1921	4
415	20250102	135400	37526105	1926	1926	1926	1926	301
416	20250102	135300	36946379	1926	1926	1926	1926	2
417	20250102	135200	36942527	1926	1926	1926	1926	0
418	20250102	135100	36942527	1926	1926	1926	1926	2
419	20250102	135000	36938675	1925	1925	1925	1925	2
420	20250102	134900	36934825	1921	1921	1921	1921	2
421	20250102	134800	36930983	1921	1921	1921	1921	2
422	20250102	134700	36927141	1928	1928	1928	1928	13
423	20250102	134600	36902077	1921	1921	1921	1921	2
424	20250102	134500	36898235	1920	1920	1920	1920	45
425	20250102	134400	36811835	1920	1920	1920	1920	2
426	20250102	134300	36807995	1923	1921	1923	1921	2533
427	20250102	134200	31941632	1921	1922	1922	1921	1043
428	20250102	134100	29937029	1922	1922	1922	1922	2
429	20250102	134000	29933185	1921	1921	1921	1921	2
430	20250102	133900	29929343	1921	1921	1921	1921	0
431	20250102	133800	29929343	1921	1921	1921	1921	2
432	20250102	133700	29925501	1921	1921	1921	1921	2
433	20250102	133600	29921659	1921	1921	1921	1921	2
434	20250102	133500	29917817	1920	1920	1920	1920	2
435	20250102	133400	29913977	1920	1920	1920	1920	600
436	20250102	133300	28761977	1920	1920	1920	1920	6
437	20250102	133200	28750457	1920	1920	1920	1920	2
438	20250102	133100	28746617	1921	1920	1921	1920	96
439	20250102	133000	28562205	1920	1920	1920	1920	29
440	20250102	132900	28506525	1920	1922	1922	1920	95
441	20250102	132800	28323995	1921	1921	1921	1921	2
442	20250102	132700	28320153	1921	1921	1921	1921	2
443	20250102	132600	28316311	1921	1921	1921	1921	2
444	20250102	132500	28312469	1921	1921	1921	1921	0
445	20250102	132400	28312469	1921	1921	1921	1921	2
446	20250102	132300	28308627	1921	1921	1921	1921	2
447	20250102	132200	28304785	1920	1920	1920	1920	2
448	20250102	132100	28300945	1920	1920	1920	1920	2
449	20250102	132000	28297105	1920	1920	1920	1920	0
450	20250102	131900	28297105	1920	1920	1920	1920	2
451	20250102	131800	28293265	1920	1920	1920	1920	2
452	20250102	131700	28289425	1920	1920	1920	1920	2
453	20250102	131600	28285585	1921	1921	1921	1921	9
454	20250102	131500	28268296	1920	1920	1920	1920	102
455	20250102	131400	28072456	1920	1921	1921	1920	87
456	20250102	131300	27905331	1921	1921	1921	1921	2
457	20250102	131200	27901489	1920	1920	1920	1920	0
458	20250102	131100	27901489	1920	1920	1923	1920	4
459	20250102	131000	27893806	1920	1920	1920	1920	2
460	20250102	130900	27889966	1920	1920	1920	1920	2
461	20250102	130800	27886126	1920	1920	1920	1920	2
462	20250102	130700	27882286	1920	1920	1920	1920	1
463	20250102	130600	27880366	1923	1920	1923	1920	58
464	20250102	130500	27768838	1920	1920	1920	1920	1202
465	20250102	130400	25460998	1923	1920	1923	1920	47
466	20250102	130300	25370623	1920	1920	1920	1920	0
467	20250102	130200	25370623	1920	1923	1923	1920	499
468	20250102	130100	24411052	1923	1927	1927	1923	887
469	20250102	130000	22703828	1927	1927	1927	1927	122
470	20250102	125900	22468734	1927	1927	1927	1927	2
471	20250102	125800	22464880	1927	1927	1927	1927	0
472	20250102	125700	22464880	1927	1927	1927	1927	2
473	20250102	125600	22461026	1927	1927	1927	1927	2
474	20250102	125500	22457172	1927	1927	1927	1927	2
475	20250102	125400	22453318	1927	1927	1927	1927	0
476	20250102	125300	22453318	1927	1927	1927	1927	2
477	20250102	125200	22449464	1927	1927	1927	1927	2
478	20250102	125100	22445610	1926	1926	1931	1926	4
479	20250102	125000	22437901	1926	1926	1926	1926	2
480	20250102	124900	22434049	1926	1926	1926	1926	0
481	20250102	124800	22434049	1926	1926	1926	1926	2
482	20250102	124700	22430197	1926	1926	1926	1926	2
483	20250102	124600	22426345	1926	1926	1926	1926	2
484	20250102	124500	22422493	1926	1926	1926	1926	0
485	20250102	124400	22422493	1926	1926	1926	1926	2
486	20250102	124300	22418641	1925	1925	1925	1925	2
487	20250102	124200	22414791	1926	1925	1926	1925	76
488	20250102	124100	22268417	1926	1927	1930	1926	442
489	20250102	124000	21416828	1927	1927	1927	1927	0
490	20250102	123900	21416828	1927	1927	1927	1927	2
491	20250102	123800	21412974	1926	1928	1928	1926	304
492	20250102	123700	20827415	1927	1927	1927	1927	2
493	20250102	123600	20823561	1927	1927	1927	1927	0
494	20250102	123500	20823561	1927	1927	1927	1927	2
495	20250102	123400	20819707	1927	1927	1927	1927	2
496	20250102	123300	20815853	1927	1927	1927	1927	2
497	20250102	123200	20811999	1929	1931	1931	1929	166
498	20250102	123100	20491475	1931	1931	1931	1931	0
499	20250102	123000	20491475	1931	1931	1931	1931	2
500	20250102	122900	20487613	1931	1932	1932	1931	129
501	20250102	122800	20238504	1932	1932	1932	1932	2
502	20250102	122700	20234640	1945	1945	1946	1940	5
503	20250102	122600	20224919	1932	1940	1946	1932	6
504	20250102	122500	20213278	1931	1931	1931	1931	2
505	20250102	122400	20209416	1940	1930	1945	1930	5
506	20250102	122300	20199727	1945	1945	1945	1930	10
507	20250102	122200	20180323	1945	1944	1945	1944	5
508	20250102	122100	20170601	1928	1932	1942	1928	1723
509	20250102	122000	16834444	1927	1927	1927	1927	2
510	20250102	121900	16830590	1927	1927	1927	1927	2
511	20250102	121800	16826736	1931	1928	1932	1928	3
512	20250102	121700	16820945	1927	1927	1927	1927	2
513	20250102	121600	16817091	1927	1927	1927	1927	2
514	20250102	121500	16813237	1926	1926	1926	1926	2
515	20250102	121400	16809385	1926	1926	1926	1926	2
516	20250102	121300	16805533	1926	1926	1926	1926	0
517	20250102	121200	16805533	1926	1926	1926	1926	2
518	20250102	121100	16801681	1928	1929	1929	1928	364
519	20250102	121000	16099526	1929	1929	1929	1929	2
520	20250102	120900	16095668	1929	1929	1929	1929	0
521	20250102	120800	16095668	1929	1929	1929	1929	2
522	20250102	120700	16091810	1933	1929	1933	1929	6
523	20250102	120600	16080222	1929	1931	1931	1929	191
524	20250102	120500	15711739	1931	1931	1931	1931	2
525	20250102	120400	15707877	1931	1931	1931	1931	0
526	20250102	120300	15707877	1931	1931	1931	1931	2
527	20250102	120200	15704015	1933	1933	1933	1931	5
528	20250102	120100	15694354	1930	1930	1930	1930	2
529	20250102	120000	15690494	1929	1929	1929	1929	0
530	20250102	115900	15690494	1929	1929	1929	1929	2
531	20250102	115800	15686636	1929	1929	1929	1929	2
532	20250102	115700	15682778	1929	1929	1929	1929	2
533	20250102	115600	15678920	1928	1928	1928	1928	2
534	20250102	115500	15675064	1933	1932	1933	1932	2
535	20250102	115400	15671199	1928	1933	1933	1928	5
536	20250102	115300	15661545	1932	1932	1932	1932	22
537	20250102	115200	15619041	1933	1932	1933	1932	3
538	20250102	115100	15613244	1933	1932	1933	1932	109
539	20250102	115000	15402646	1932	1932	1932	1928	4
540	20250102	114900	15394926	1928	1928	1928	1928	2
541	20250102	114800	15391070	1928	1928	1928	1928	2
542	20250102	114700	15387214	1929	1927	1929	1927	3
543	20250102	114600	15381431	1926	1926	1926	1926	0
544	20250102	114500	15381431	1926	1926	1926	1926	2
545	20250102	114400	15377579	1926	1926	1926	1926	2
546	20250102	114300	15373727	1926	1926	1926	1926	2
547	20250102	114200	15369875	1927	1927	1927	1927	1
548	20250102	114100	15367948	1927	1927	1927	1927	1
549	20250102	114000	15366021	1929	1929	1929	1929	1
550	20250102	113900	15364092	1929	1929	1929	1929	2
551	20250102	113800	15360234	1929	1929	1929	1929	2
552	20250102	113700	15356376	1929	1929	1929	1929	0
553	20250102	113600	15356376	1929	1928	1929	1928	3
554	20250102	113500	15350591	1928	1928	1928	1928	2
555	20250102	113400	15346735	1928	1928	1928	1928	2
556	20250102	113300	15342879	1928	1928	1928	1928	0
557	20250102	113200	15342879	1928	1928	1928	1928	2
558	20250102	113100	15339023	1927	1927	1927	1927	2
559	20250102	113000	15335169	1927	1927	1927	1927	2
560	20250102	112900	15331315	1927	1927	1927	1927	0
561	20250102	112800	15331315	1927	1927	1927	1927	2
562	20250102	112700	15327461	1932	1932	1932	1926	4
563	20250102	112600	15319745	1926	1926	1926	1926	2
564	20250102	112500	15315893	1926	1926	1926	1926	2
565	20250102	112400	15312041	1926	1926	1926	1926	0
566	20250102	112300	15312041	1926	1926	1926	1926	2
567	20250102	112200	15308189	1926	1926	1926	1926	4
568	20250102	112100	15300485	1925	1925	1925	1925	2
569	20250102	112000	15296635	1924	1924	1924	1924	0
570	20250102	111900	15296635	1924	1924	1924	1924	2
571	20250102	111800	15292787	1924	1924	1924	1924	2
572	20250102	111700	15288939	1923	1924	1924	1923	513
573	20250102	111600	14302127	1924	1924	1924	1924	2
574	20250102	111500	14298279	1924	1925	1925	1924	281
575	20250102	111400	13757416	1926	1927	1934	1926	42
576	20250102	111300	13676504	1927	1927	1927	1927	2
577	20250102	111200	13672650	1927	1934	1934	1927	103
578	20250102	111100	13474162	1934	1934	1934	1934	2
579	20250102	111000	13470294	1926	1926	1926	1926	2
580	20250102	110900	13466442	1926	1934	1934	1926	3
581	20250102	110800	13460656	1925	1925	1925	1925	2
582	20250102	110700	13456806	1925	1925	1925	1925	2
583	20250102	110600	13452956	1927	1927	1927	1927	6
584	20250102	110500	13441394	1927	1927	1927	1927	2
585	20250102	110400	13437540	1926	1926	1926	1926	2
586	20250102	110300	13433688	1925	1925	1925	1925	2
587	20250102	110200	13429838	1924	1924	1924	1924	0
588	20250102	110100	13429838	1924	1923	1924	1923	3
589	20250102	110000	13424068	1923	1923	1923	1923	2
590	20250102	105900	13420222	1923	1923	1923	1923	2
591	20250102	105800	13416376	1924	1924	1924	1924	5
592	20250102	105700	13406756	1924	1924	1924	1924	0
593	20250102	105600	13406756	1924	1934	1934	1924	3
594	20250102	105500	13400974	1923	1934	1934	1923	7
595	20250102	105400	13387458	1924	1927	1927	1923	1116
596	20250102	105300	11239805	1927	1929	1937	1927	459
597	20250102	105200	10355079	1937	1937	1937	1937	1
598	20250102	105100	10353142	1928	1928	1928	1928	2
599	20250102	105000	10349286	1928	1928	1928	1928	2
600	20250102	104900	10345430	1928	1928	1928	1928	2
601	20250102	104800	10341574	1928	1928	1928	1928	0
602	20250102	104700	10341574	1928	1931	1931	1928	58
603	20250102	104600	10229634	1930	1930	1930	1930	2
604	20250102	104500	10225774	1937	1930	1937	1930	3
605	20250102	104400	10219977	1929	1929	1929	1929	0
606	20250102	104300	10219977	1929	1929	1929	1929	2
607	20250102	104200	10216119	1929	1929	1929	1929	2
608	20250102	104100	10212261	1928	1928	1928	1928	2
609	20250102	104000	10208405	1937	1927	1937	1927	539
610	20250102	103900	9164382	1927	1928	1928	1927	50
611	20250102	103800	9068029	1927	1937	1937	1927	6
612	20250102	103700	9056432	1927	1927	1927	1927	6
613	20250102	103600	9044870	1927	1925	1927	1925	102
614	20250102	103500	8848320	1927	1928	1928	1926	285
615	20250102	103400	8299043	1928	1938	1938	1928	3
616	20250102	103300	8293249	1928	1927	1928	1927	11
617	20250102	103200	8272046	1927	1927	1927	1927	2
618	20250102	103100	8268192	1939	1926	1939	1926	3
619	20250102	103000	8262401	1939	1936	1939	1933	735
620	20250102	102900	6840261	1936	1939	1939	1936	3
621	20250102	102800	6834450	1936	1939	1939	1936	3
622	20250102	102700	6828639	1936	1936	1936	1936	2
623	20250102	102600	6824767	1940	1940	1940	1940	1
624	20250102	102500	6822827	1935	1935	1935	1935	2
625	20250102	102400	6818957	1940	1935	1940	1935	3
626	20250102	102300	6813147	1940	1939	1940	1934	37
627	20250102	102200	6741540	1940	1933	1940	1933	3
628	20250102	102100	6735734	1940	1940	1940	1939	4
629	20250102	102000	6727975	1933	1933	1933	1933	356
630	20250102	101900	6039827	1933	1933	1933	1926	4
631	20250102	101800	6032109	1926	1926	1926	1926	2
632	20250102	101700	6028257	1926	1926	1926	1926	0
633	20250102	101600	6028257	1926	1926	1926	1926	2
634	20250102	101500	6024405	1930	1933	1933	1925	4
635	20250102	101400	6016692	1925	1925	1925	1925	2
636	20250102	101300	6012842	1933	1948	1948	1933	4
637	20250102	101200	6005088	1940	1940	1940	1940	1
638	20250102	101100	6003148	1925	1925	1925	1925	2
639	20250102	101000	5999298	1924	1925	1925	1924	702
640	20250102	100900	4647950	1925	1925	1925	1925	2
641	20250102	100800	4644100	1951	1924	1951	1924	3
642	20250102	100700	4638301	1925	1925	1925	1925	500
643	20250102	100600	3675801	1957	1925	1957	1925	3
644	20250102	100500	3669994	1925	1925	1925	1925	2
645	20250102	100400	3666144	1924	1959	1959	1924	51
646	20250102	100300	3566334	1959	1959	1959	1959	1
647	20250102	100200	3564375	1924	1968	1968	1924	5
648	20250102	100100	3554711	1922	1921	1972	1917	869
649	20250102	100000	1853775	1925	1925	1925	1925	963