KissMeData/340360/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211900	790924208	1961	1961	1961	1961	1856
3	20250121	211800	790924208	1961	1961	1961	1961	0
4	20250121	211700	790924208	1961	1961	1961	1961	0
5	20250121	211600	790924208	1961	1961	1961	1961	0
6	20250121	211500	790924208	1961	1961	1961	1961	0
7	20250121	211400	790924208	1961	1961	1961	1961	0
8	20250121	211300	790924208	1961	1961	1961	1961	0
9	20250121	211200	790924208	1961	1961	1961	1961	0
10	20250121	211100	790924208	1961	1961	1961	1961	0
11	20250121	211000	790924208	1961	1961	1961	1961	0
12	20250121	210900	790924208	1961	1961	1961	1961	0
13	20250121	210800	790924208	1961	1961	1961	1961	0
14	20250121	210700	790924208	1961	1961	1961	1961	0
15	20250121	210600	790924208	1961	1961	1961	1961	0
16	20250121	210500	790924208	1961	1961	1961	1961	0
17	20250121	210400	790924208	1961	1961	1961	1961	0
18	20250121	210300	790924208	1961	1961	1961	1961	0
19	20250121	210200	790924208	1961	1961	1961	1961	0
20	20250121	210100	790924208	1961	1961	1961	1961	0
21	20250121	210000	790924208	1961	1961	1961	1961	0
22	20250121	205900	790924208	1961	1961	1961	1961	0
23	20250121	205800	790924208	1961	1961	1961	1961	0
24	20250121	205700	790924208	1961	1961	1961	1961	0
25	20250121	205600	790924208	1961	1961	1961	1961	0
26	20250121	205500	790924208	1961	1961	1961	1961	0
27	20250121	205400	790924208	1961	1961	1961	1961	0
28	20250121	205300	790924208	1961	1961	1961	1961	0
29	20250121	205200	790924208	1961	1961	1961	1961	0
30	20250121	205100	790924208	1961	1961	1961	1961	0
31	20250121	205000	790924208	1961	1961	1961	1961	0
32	20250121	204900	790924208	1961	1961	1961	1961	1856
33	20250121	204800	790924208	1961	1961	1961	1961	0
34	20250121	204700	790924208	1961	1961	1961	1961	0
35	20250121	204600	790924208	1961	1961	1961	1961	0
36	20250121	204500	790924208	1961	1961	1961	1961	0
37	20250121	204400	790924208	1961	1961	1961	1961	0
38	20250121	204300	790924208	1961	1961	1961	1961	0
39	20250121	204200	790924208	1961	1961	1961	1961	0
40	20250121	204100	790924208	1961	1961	1961	1961	0
41	20250121	204000	790924208	1961	1961	1961	1961	0
42	20250121	203900	790924208	1961	1961	1961	1961	0
43	20250121	203800	790924208	1961	1961	1961	1961	0
44	20250121	203700	790924208	1961	1961	1961	1961	0
45	20250121	203600	790924208	1961	1961	1961	1961	0
46	20250121	203500	790924208	1961	1961	1961	1961	0
47	20250121	203400	790924208	1961	1961	1961	1961	0
48	20250121	203300	790924208	1961	1961	1961	1961	0
49	20250121	203200	790924208	1961	1961	1961	1961	0
50	20250121	203100	790924208	1961	1961	1961	1961	0
51	20250121	203000	790924208	1961	1961	1961	1961	0
52	20250121	202900	790924208	1961	1961	1961	1961	0
53	20250121	202800	790924208	1961	1961	1961	1961	0
54	20250121	202700	790924208	1961	1961	1961	1961	0
55	20250121	202600	790924208	1961	1961	1961	1961	0
56	20250121	202500	790924208	1961	1961	1961	1961	0
57	20250121	202400	790924208	1961	1961	1961	1961	0
58	20250121	202300	790924208	1961	1961	1961	1961	0
59	20250121	202200	790924208	1961	1961	1961	1961	0
60	20250121	202100	790924208	1961	1961	1961	1961	0
61	20250121	202000	790924208	1961	1961	1961	1961	0
62	20250121	201900	790924208	1961	1961	1961	1961	1856
63	20250121	201800	790924208	1961	1961	1961	1961	0
64	20250121	201700	790924208	1961	1961	1961	1961	0
65	20250121	201600	790924208	1961	1961	1961	1961	0
66	20250121	201500	790924208	1961	1961	1961	1961	0
67	20250121	201400	790924208	1961	1961	1961	1961	0
68	20250121	201300	790924208	1961	1961	1961	1961	0
69	20250121	201200	790924208	1961	1961	1961	1961	0
70	20250121	201100	790924208	1961	1961	1961	1961	0
71	20250121	201000	790924208	1961	1961	1961	1961	0
72	20250121	200900	790924208	1961	1961	1961	1961	0
73	20250121	200800	790924208	1961	1961	1961	1961	0
74	20250121	200700	790924208	1961	1961	1961	1961	0
75	20250121	200600	790924208	1961	1961	1961	1961	0
76	20250121	200500	790924208	1961	1961	1961	1961	0
77	20250121	200400	790924208	1961	1961	1961	1961	0
78	20250121	200300	790924208	1961	1961	1961	1961	0
79	20250121	200200	790924208	1961	1961	1961	1961	0
80	20250121	200100	790924208	1961	1961	1961	1961	0
81	20250121	200000	790924208	1961	1961	1961	1961	0
82	20250121	195900	790924208	1961	1961	1961	1961	0
83	20250121	195800	790924208	1961	1961	1961	1961	0
84	20250121	195700	790924208	1961	1961	1961	1961	0
85	20250121	195600	790924208	1961	1961	1961	1961	0
86	20250121	195500	790924208	1961	1961	1961	1961	0
87	20250121	195400	790924208	1961	1961	1961	1961	0
88	20250121	195300	790924208	1961	1961	1961	1961	0
89	20250121	195200	790924208	1961	1961	1961	1961	0
90	20250121	195100	790924208	1961	1961	1961	1961	0
91	20250121	195000	790924208	1961	1961	1961	1961	0
92	20250121	194900	790924208	1961	1961	1961	1961	1856
93	20250121	194800	790924208	1961	1961	1961	1961	0
94	20250121	194700	790924208	1961	1961	1961	1961	0
95	20250121	194600	790924208	1961	1961	1961	1961	0
96	20250121	194500	790924208	1961	1961	1961	1961	0
97	20250121	194400	790924208	1961	1961	1961	1961	0
98	20250121	194300	790924208	1961	1961	1961	1961	0
99	20250121	194200	790924208	1961	1961	1961	1961	0
100	20250121	194100	790924208	1961	1961	1961	1961	0
101	20250121	194000	790924208	1961	1961	1961	1961	0
102	20250121	193900	790924208	1961	1961	1961	1961	0
103	20250121	193800	790924208	1961	1961	1961	1961	0
104	20250121	193700	790924208	1961	1961	1961	1961	0
105	20250121	193600	790924208	1961	1961	1961	1961	0
106	20250121	193500	790924208	1961	1961	1961	1961	0
107	20250121	193400	790924208	1961	1961	1961	1961	0
108	20250121	193300	790924208	1961	1961	1961	1961	0
109	20250121	193200	790924208	1961	1961	1961	1961	0
110	20250121	193100	790924208	1961	1961	1961	1961	0
111	20250121	193000	790924208	1961	1961	1961	1961	0
112	20250121	192900	790924208	1961	1961	1961	1961	0
113	20250121	192800	790924208	1961	1961	1961	1961	0
114	20250121	192700	790924208	1961	1961	1961	1961	0
115	20250121	192600	790924208	1961	1961	1961	1961	0
116	20250121	192500	790924208	1961	1961	1961	1961	0
117	20250121	192400	790924208	1961	1961	1961	1961	0
118	20250121	192300	790924208	1961	1961	1961	1961	0
119	20250121	192200	790924208	1961	1961	1961	1961	0
120	20250121	192100	790924208	1961	1961	1961	1961	0
121	20250121	192000	790924208	1961	1961	1961	1961	0
122	20250121	191900	790924208	1961	1961	1961	1961	1856
123	20250121	191800	790924208	1961	1961	1961	1961	0
124	20250121	191700	790924208	1961	1961	1961	1961	0
125	20250121	191600	790924208	1961	1961	1961	1961	0
126	20250121	191500	790924208	1961	1961	1961	1961	0
127	20250121	191400	790924208	1961	1961	1961	1961	0
128	20250121	191300	790924208	1961	1961	1961	1961	0
129	20250121	191200	790924208	1961	1961	1961	1961	0
130	20250121	191100	790924208	1961	1961	1961	1961	0
131	20250121	191000	790924208	1961	1961	1961	1961	0
132	20250121	190900	790924208	1961	1961	1961	1961	0
133	20250121	190800	790924208	1961	1961	1961	1961	0
134	20250121	190700	790924208	1961	1961	1961	1961	0
135	20250121	190600	790924208	1961	1961	1961	1961	0
136	20250121	190500	790924208	1961	1961	1961	1961	0
137	20250121	190400	790924208	1961	1961	1961	1961	0
138	20250121	190300	790924208	1961	1961	1961	1961	0
139	20250121	190200	790924208	1961	1961	1961	1961	0
140	20250121	190100	790924208	1961	1961	1961	1961	0
141	20250121	190000	790924208	1961	1961	1961	1961	0
142	20250121	185900	790924208	1961	1961	1961	1961	0
143	20250121	185800	790924208	1961	1961	1961	1961	0
144	20250121	185700	790924208	1961	1961	1961	1961	0
145	20250121	185600	790924208	1961	1961	1961	1961	0
146	20250121	185500	790924208	1961	1961	1961	1961	0
147	20250121	185400	790924208	1961	1961	1961	1961	0
148	20250121	185300	790924208	1961	1961	1961	1961	0
149	20250121	185200	790924208	1961	1961	1961	1961	0
150	20250121	185100	790924208	1961	1961	1961	1961	0
151	20250121	185000	790924208	1961	1961	1961	1961	0
152	20250121	184900	790924208	1961	1961	1961	1961	1856
153	20250121	184800	790924208	1961	1961	1961	1961	0
154	20250121	184700	790924208	1961	1961	1961	1961	0
155	20250121	184600	790924208	1961	1961	1961	1961	0
156	20250121	184500	790924208	1961	1961	1961	1961	0
157	20250121	184400	790924208	1961	1961	1961	1961	0
158	20250121	184300	790924208	1961	1961	1961	1961	0
159	20250121	184200	790924208	1961	1961	1961	1961	0
160	20250121	184100	790924208	1961	1961	1961	1961	0
161	20250121	184000	790924208	1961	1961	1961	1961	0
162	20250121	183900	790924208	1961	1961	1961	1961	0
163	20250121	183800	790924208	1961	1961	1961	1961	0
164	20250121	183700	790924208	1961	1961	1961	1961	0
165	20250121	183600	790924208	1961	1961	1961	1961	0
166	20250121	183500	790924208	1961	1961	1961	1961	0
167	20250121	183400	790924208	1961	1961	1961	1961	0
168	20250121	183300	790924208	1961	1961	1961	1961	0
169	20250121	183200	790924208	1961	1961	1961	1961	0
170	20250121	183100	790924208	1961	1961	1961	1961	0
171	20250121	183000	790924208	1961	1961	1961	1961	0
172	20250121	182900	790924208	1961	1961	1961	1961	0
173	20250121	182800	790924208	1961	1961	1961	1961	0
174	20250121	182700	790924208	1961	1961	1961	1961	0
175	20250121	182600	790924208	1961	1961	1961	1961	0
176	20250121	182500	790924208	1961	1961	1961	1961	0
177	20250121	182400	790924208	1961	1961	1961	1961	0
178	20250121	182300	790924208	1961	1961	1961	1961	0
179	20250121	182200	790924208	1961	1961	1961	1961	0
180	20250121	182100	790924208	1961	1961	1961	1961	0
181	20250121	182000	790924208	1961	1961	1961	1961	0
182	20250121	181900	790924208	1961	1961	1961	1961	1856
183	20250121	181800	790924208	1961	1961	1961	1961	0
184	20250121	181700	790924208	1961	1961	1961	1961	0
185	20250121	181600	790924208	1961	1961	1961	1961	0
186	20250121	181500	790924208	1961	1961	1961	1961	0
187	20250121	181400	790924208	1961	1961	1961	1961	0
188	20250121	181300	790924208	1961	1961	1961	1961	0
189	20250121	181200	790924208	1961	1961	1961	1961	0
190	20250121	181100	790924208	1961	1961	1961	1961	0
191	20250121	181000	790924208	1961	1961	1961	1961	0
192	20250121	180900	790924208	1961	1961	1961	1961	0
193	20250121	180800	790924208	1961	1961	1961	1961	0
194	20250121	180700	790924208	1961	1961	1961	1961	0
195	20250121	180600	790924208	1961	1961	1961	1961	0
196	20250121	180500	790924208	1961	1961	1961	1961	0
197	20250121	180400	790924208	1961	1961	1961	1961	0
198	20250121	180300	790924208	1961	1961	1961	1961	0
199	20250121	180200	790924208	1961	1961	1961	1961	0
200	20250121	180100	790924208	1961	1961	1961	1961	0
201	20250121	180000	790924208	1961	1961	1961	1961	0
202	20250121	175900	790924208	1961	1961	1961	1961	0
203	20250121	175800	790924208	1961	1961	1961	1961	0
204	20250121	175700	790924208	1961	1961	1961	1961	0
205	20250121	175600	790924208	1961	1961	1961	1961	0
206	20250121	175500	790924208	1961	1961	1961	1961	0
207	20250121	175400	790924208	1961	1961	1961	1961	0
208	20250121	175300	790924208	1961	1961	1961	1961	0
209	20250121	175200	790924208	1961	1961	1961	1961	0
210	20250121	175100	790924208	1961	1961	1961	1961	0
211	20250121	175000	790924208	1961	1961	1961	1961	0
212	20250121	174900	790924208	1961	1961	1961	1961	1856
213	20250121	174800	790924208	1961	1961	1961	1961	0
214	20250121	174700	790924208	1961	1961	1961	1961	0
215	20250121	174600	790924208	1961	1961	1961	1961	0
216	20250121	174500	790924208	1961	1961	1961	1961	0
217	20250121	174400	790924208	1961	1961	1961	1961	0
218	20250121	174300	790924208	1961	1961	1961	1961	0
219	20250121	174200	790924208	1961	1961	1961	1961	0
220	20250121	174100	790924208	1961	1961	1961	1961	0
221	20250121	174000	790924208	1961	1961	1961	1961	0
222	20250121	173900	790924208	1961	1961	1961	1961	0
223	20250121	173800	790924208	1961	1961	1961	1961	0
224	20250121	173700	790924208	1961	1961	1961	1961	0
225	20250121	173600	790924208	1961	1961	1961	1961	0
226	20250121	173500	790924208	1961	1961	1961	1961	0
227	20250121	173400	790924208	1961	1961	1961	1961	0
228	20250121	173300	790924208	1961	1961	1961	1961	0
229	20250121	173200	790924208	1961	1961	1961	1961	0
230	20250121	173100	790924208	1961	1961	1961	1961	0
231	20250121	173000	790924208	1961	1961	1961	1961	0
232	20250121	172900	790924208	1961	1961	1961	1961	0
233	20250121	172800	790924208	1961	1961	1961	1961	0
234	20250121	172700	790924208	1961	1961	1961	1961	0
235	20250121	172600	790924208	1961	1961	1961	1961	0
236	20250121	172500	790924208	1961	1961	1961	1961	0
237	20250121	172400	790924208	1961	1961	1961	1961	0
238	20250121	172300	790924208	1961	1961	1961	1961	0
239	20250121	172200	790924208	1961	1961	1961	1961	0
240	20250121	172100	790924208	1961	1961	1961	1961	0
241	20250121	172000	790924208	1961	1961	1961	1961	0
242	20250121	171900	790924208	1961	1961	1961	1961	1856
243	20250121	171800	790924208	1961	1961	1961	1961	0
244	20250121	171700	790924208	1961	1961	1961	1961	0
245	20250121	171600	790924208	1961	1961	1961	1961	0
246	20250121	171500	790924208	1961	1961	1961	1961	0
247	20250121	171400	790924208	1961	1961	1961	1961	0
248	20250121	171300	790924208	1961	1961	1961	1961	0
249	20250121	171200	790924208	1961	1961	1961	1961	0
250	20250121	171100	790924208	1961	1961	1961	1961	0
251	20250121	171000	790924208	1961	1961	1961	1961	0
252	20250121	170900	790924208	1961	1961	1961	1961	0
253	20250121	170800	790924208	1961	1961	1961	1961	0
254	20250121	170700	790924208	1961	1961	1961	1961	0
255	20250121	170600	790924208	1961	1961	1961	1961	0
256	20250121	170500	790924208	1961	1961	1961	1961	0
257	20250121	170400	790924208	1961	1961	1961	1961	0
258	20250121	170300	790924208	1961	1961	1961	1961	0
259	20250121	170200	790924208	1961	1961	1961	1961	0
260	20250121	170100	790924208	1961	1961	1961	1961	0
261	20250121	170000	790924208	1961	1961	1961	1961	0
262	20250121	165900	790924208	1961	1961	1961	1961	0
263	20250121	165800	790924208	1961	1961	1961	1961	0
264	20250121	165700	790924208	1961	1961	1961	1961	0
265	20250121	165600	790924208	1961	1961	1961	1961	0
266	20250121	165500	790924208	1961	1961	1961	1961	0
267	20250121	165400	790924208	1961	1961	1961	1961	0
268	20250121	165300	790924208	1961	1961	1961	1961	0
269	20250121	165200	790924208	1961	1961	1961	1961	0
270	20250121	165100	790924208	1961	1961	1961	1961	0
271	20250121	165000	790924208	1961	1961	1961	1961	0
272	20250121	164900	790924208	1961	1961	1961	1961	1856
273	20250121	164800	790924208	1961	1961	1961	1961	0
274	20250121	164700	790924208	1961	1961	1961	1961	0
275	20250121	164600	790924208	1961	1961	1961	1961	0
276	20250121	164500	790924208	1961	1961	1961	1961	0
277	20250121	164400	790924208	1961	1961	1961	1961	0
278	20250121	164300	790924208	1961	1961	1961	1961	0
279	20250121	164200	790924208	1961	1961	1961	1961	0
280	20250121	164100	790924208	1961	1961	1961	1961	0
281	20250121	164000	790924208	1961	1961	1961	1961	0
282	20250121	163900	790924208	1961	1961	1961	1961	0
283	20250121	163800	790924208	1961	1961	1961	1961	0
284	20250121	163700	790924208	1961	1961	1961	1961	0
285	20250121	163600	790924208	1961	1961	1961	1961	0
286	20250121	163500	790924208	1961	1961	1961	1961	0
287	20250121	163400	790924208	1961	1961	1961	1961	0
288	20250121	163300	790924208	1961	1961	1961	1961	0
289	20250121	163200	790924208	1961	1961	1961	1961	0
290	20250121	163100	790924208	1961	1961	1961	1961	0
291	20250121	163000	790924208	1961	1961	1961	1961	0
292	20250121	162900	790924208	1961	1961	1961	1961	0
293	20250121	162800	790924208	1961	1961	1961	1961	0
294	20250121	162700	790924208	1961	1961	1961	1961	0
295	20250121	162600	790924208	1961	1961	1961	1961	0
296	20250121	162500	790924208	1961	1961	1961	1961	0
297	20250121	162400	790924208	1961	1961	1961	1961	0
298	20250121	162300	790924208	1961	1961	1961	1961	0
299	20250121	162200	790924208	1961	1961	1961	1961	0
300	20250121	162100	790924208	1961	1961	1961	1961	0
301	20250121	162000	790924208	1961	1961	1961	1961	0
302	20250121	161900	790924208	1961	1961	1961	1961	1856
303	20250121	161800	790924208	1961	1961	1961	1961	0
304	20250121	161700	790924208	1961	1961	1961	1961	0
305	20250121	161600	790924208	1961	1961	1961	1961	0
306	20250121	161500	790924208	1961	1961	1961	1961	0
307	20250121	161400	790924208	1961	1961	1961	1961	0
308	20250121	161300	790924208	1961	1961	1961	1961	0
309	20250121	161200	790924208	1961	1961	1961	1961	0
310	20250121	161100	790924208	1961	1961	1961	1961	0
311	20250121	161000	790924208	1961	1961	1961	1961	0
312	20250121	160900	790924208	1961	1961	1961	1961	0
313	20250121	160800	790924208	1961	1961	1961	1961	0
314	20250121	160700	790924208	1961	1961	1961	1961	0
315	20250121	160600	790924208	1961	1961	1961	1961	0
316	20250121	160500	790924208	1961	1961	1961	1961	0
317	20250121	160400	790924208	1961	1961	1961	1961	0
318	20250121	160300	790924208	1961	1961	1961	1961	0
319	20250121	160200	790924208	1961	1961	1961	1961	0
320	20250121	160100	790924208	1961	1961	1961	1961	0
321	20250121	160000	790924208	1961	1961	1961	1961	0
322	20250121	155900	790924208	1961	1961	1961	1961	0
323	20250121	155800	790924208	1961	1961	1961	1961	0
324	20250121	155700	790924208	1961	1961	1961	1961	0
325	20250121	155600	790924208	1961	1961	1961	1961	0
326	20250121	155500	790924208	1961	1961	1961	1961	0
327	20250121	155400	790924208	1961	1961	1961	1961	0
328	20250121	155300	790924208	1961	1961	1961	1961	0
329	20250121	155200	790924208	1961	1961	1961	1961	0
330	20250121	155100	790924208	1961	1961	1961	1961	0
331	20250121	155000	790924208	1961	1961	1961	1961	0
332	20250121	154900	790924208	1961	1961	1961	1961	1856
333	20250121	154800	790924208	1961	1961	1961	1961	0
334	20250121	154700	790924208	1961	1961	1961	1961	0
335	20250121	154600	790924208	1961	1961	1961	1961	0
336	20250121	154500	790924208	1961	1961	1961	1961	0
337	20250121	154400	790924208	1961	1961	1961	1961	0
338	20250121	154300	790924208	1961	1961	1961	1961	0
339	20250121	154200	790924208	1961	1961	1961	1961	0
340	20250121	154100	790924208	1961	1961	1961	1961	0
341	20250121	154000	790924208	1961	1961	1961	1961	0
342	20250121	153900	790924208	1961	1961	1961	1961	0
343	20250121	153800	790924208	1961	1961	1961	1961	0
344	20250121	153700	790924208	1961	1961	1961	1961	0
345	20250121	153600	790924208	1961	1961	1961	1961	0
346	20250121	153500	790924208	1961	1961	1961	1961	0
347	20250121	153400	790924208	1961	1961	1961	1961	0
348	20250121	153300	790924208	1961	1961	1961	1961	0
349	20250121	153200	790924208	1961	1961	1961	1961	0
350	20250121	153100	790924208	1961	1961	1961	1961	0
351	20250121	153000	790924208	1961	1961	1961	1961	1856
352	20250121	152900	787284592	1964	1964	1964	1964	0
353	20250121	152800	787284592	1964	1964	1964	1964	0
354	20250121	152700	787284592	1964	1964	1964	1964	0
355	20250121	152600	787284592	1964	1964	1964	1964	0
356	20250121	152500	787284592	1964	1964	1964	1964	0
357	20250121	152400	787284592	1964	1964	1964	1964	0
358	20250121	152300	787284592	1964	1964	1964	1964	0
359	20250121	152200	787284592	1964	1964	1964	1964	0
360	20250121	152100	787284592	1964	1964	1964	1964	0
361	20250121	152000	787284592	1964	1964	1964	1964	0
362	20250121	151900	787284592	1964	1964	1966	1950	32129
363	20250121	151800	724182774	1964	1962	1966	1950	18235
364	20250121	151700	688422652	1962	1957	1968	1940	31664
365	20250121	151600	626372856	1957	1955	1957	1939	18070
366	20250121	151500	591037490	1953	1953	1954	1953	4537
367	20250121	151400	582175022	1956	1957	1958	1939	906
368	20250121	151300	580402207	1959	1948	1960	1948	13600
369	20250121	151200	553864115	1948	1946	1948	1945	7501
370	20250121	151100	539261692	1946	1945	1946	1945	3700
371	20250121	151000	532065115	1945	1936	1945	1936	4038
372	20250121	150900	524217129	1942	1937	1942	1937	1193
373	20250121	150800	521903460	1943	1940	1943	1939	899
374	20250121	150700	520158941	1938	1940	1940	1934	4325
375	20250121	150600	511770085	1940	1939	1940	1939	11207
376	20250121	150500	490029485	1939	1940	1940	1939	30
377	20250121	150400	489971305	1941	1941	1941	1941	0
378	20250121	150300	489971305	1941	1941	1941	1941	0
379	20250121	150200	489971305	1941	1930	1941	1930	365
380	20250121	150100	489266019	1942	1942	1942	1942	0
381	20250121	150000	489266019	1942	1942	1942	1942	0
382	20250121	145900	489266019	1942	1942	1942	1928	6002
383	20250121	145800	477685489	1933	1933	1933	1933	0
384	20250121	145700	477685489	1933	1933	1933	1933	510
385	20250121	145600	476699659	1943	1943	1943	1943	0
386	20250121	145500	476699659	1943	1942	1943	1942	26
387	20250121	145400	476649148	1942	1943	1943	1933	289
388	20250121	145300	476089644	1943	1943	1943	1943	91
389	20250121	145200	475912831	1943	1944	1944	1934	568
390	20250121	145100	474810889	1944	1943	1944	1940	307
391	20250121	145000	474214600	1943	1943	1943	1940	1207
392	20250121	144900	471870131	1943	1944	1944	1931	938
393	20250121	144800	470047574	1944	1944	1944	1930	30044
394	20250121	144700	412057464	1944	1944	1944	1944	269
395	20250121	144600	411534528	1944	1940	1944	1933	6525
396	20250121	144500	398859567	1932	1932	1940	1932	1494
397	20250121	144400	395971343	1940	1940	1940	1940	121
398	20250121	144300	395736603	1940	1940	1940	1940	286
399	20250121	144200	395181763	1940	1940	1940	1940	0
400	20250121	144100	395181763	1940	1940	1940	1940	0
401	20250121	144000	395181763	1940	1940	1940	1940	0
402	20250121	143900	395181763	1940	1940	1940	1940	0
403	20250121	143800	395181763	1940	1940	1940	1940	270
404	20250121	143700	394657963	1941	1941	1941	1941	0
405	20250121	143600	394657963	1941	1940	1941	1940	41
406	20250121	143500	394578383	1930	1941	1941	1930	502
407	20250121	143400	393609040	1942	1942	1942	1942	595
408	20250121	143300	392453550	1942	1932	1942	1931	631
409	20250121	143200	391234358	1942	1932	1942	1932	13
410	20250121	143100	391209142	1942	1942	1942	1942	0
411	20250121	143000	391209142	1942	1941	1942	1941	2821
412	20250121	142900	385730810	1941	1940	1941	1940	2100
413	20250121	142800	381655800	1940	1935	1943	1935	14401
414	20250121	142700	353742017	1935	1935	1935	1928	81
415	20250121	142600	353585352	1927	1934	1934	1927	1032
416	20250121	142500	351589688	1935	1934	1935	1934	1060
417	20250121	142400	349539646	1934	1934	1934	1934	0
418	20250121	142300	349539646	1934	1934	1934	1934	0
419	20250121	142200	349539646	1934	1934	1934	1934	0
420	20250121	142100	349539646	1934	1934	1934	1934	0
421	20250121	142000	349539646	1934	1934	1934	1934	0
422	20250121	141900	349539646	1934	1934	1934	1934	0
423	20250121	141800	349539646	1934	1934	1934	1934	2442
424	20250121	141700	344816818	1934	1930	1934	1930	232
425	20250121	141600	344369042	1930	1930	1930	1930	2000
426	20250121	141500	340509042	1930	1930	1930	1930	0
427	20250121	141400	340509042	1930	1930	1930	1930	100
428	20250121	141300	340316042	1930	1930	1930	1930	1
429	20250121	141200	340314112	1930	1930	1930	1930	0
430	20250121	141100	340314112	1930	1930	1930	1930	0
431	20250121	141000	340314112	1930	1930	1930	1930	30
432	20250121	140900	340256212	1930	1930	1930	1930	556
433	20250121	140800	339183132	1930	1930	1930	1930	0
434	20250121	140700	339183132	1930	1930	1930	1930	360
435	20250121	140600	338488332	1930	1930	1930	1930	0
436	20250121	140500	338488332	1930	1930	1930	1930	0
437	20250121	140400	338488332	1930	1930	1930	1930	0
438	20250121	140300	338488332	1930	1930	1930	1930	1034
439	20250121	140200	336492712	1930	1930	1930	1930	20
440	20250121	140100	336454112	1930	1930	1930	1930	0
441	20250121	140000	336454112	1930	1930	1930	1930	101
442	20250121	135900	336259182	1924	1930	1930	1924	2100
443	20250121	135800	332217417	1935	1935	1935	1935	0
444	20250121	135700	332217417	1935	1935	1935	1935	0
445	20250121	135600	332217417	1935	1935	1935	1935	0
446	20250121	135500	332217417	1935	1935	1935	1935	0
447	20250121	135400	332217417	1935	1935	1935	1935	0
448	20250121	135300	332217417	1935	1935	1935	1935	0
449	20250121	135200	332217417	1935	1935	1935	1935	0
450	20250121	135100	332217417	1935	1935	1935	1935	0
451	20250121	135000	332217417	1935	1935	1935	1935	0
452	20250121	134900	332217417	1935	1935	1935	1935	0
453	20250121	134800	332217417	1935	1935	1935	1935	0
454	20250121	134700	332217417	1935	1935	1935	1935	1
455	20250121	134600	332215482	1935	1935	1935	1935	0
456	20250121	134500	332215482	1935	1928	1935	1925	11058
457	20250121	134400	310901252	1938	1938	1938	1938	0
458	20250121	134300	310901252	1938	1938	1938	1938	1
459	20250121	134200	310899314	1928	1938	1938	1928	154
460	20250121	134100	310602382	1938	1931	1938	1928	3275
461	20250121	134000	304284043	1939	1939	1939	1939	0
462	20250121	133900	304284043	1939	1939	1939	1939	0
463	20250121	133800	304284043	1939	1939	1939	1939	0
464	20250121	133700	304284043	1939	1939	1939	1939	0
465	20250121	133600	304284043	1939	1939	1939	1939	0
466	20250121	133500	304284043	1939	1939	1939	1939	0
467	20250121	133400	304284043	1939	1939	1939	1939	0
468	20250121	133300	304284043	1939	1939	1939	1939	0
469	20250121	133200	304284043	1939	1939	1939	1939	0
470	20250121	133100	304284043	1939	1939	1939	1939	0
471	20250121	133000	304284043	1939	1939	1939	1939	0
472	20250121	132900	304284043	1939	1939	1939	1939	0
473	20250121	132800	304284043	1939	1939	1939	1939	0
474	20250121	132700	304284043	1939	1939	1939	1939	0
475	20250121	132600	304284043	1939	1939	1939	1939	0
476	20250121	132500	304284043	1939	1939	1939	1939	0
477	20250121	132400	304284043	1939	1939	1939	1939	0
478	20250121	132300	304284043	1939	1935	1939	1935	3988
479	20250121	132200	296556769	1935	1935	1935	1935	0
480	20250121	132100	296556769	1935	1935	1935	1935	0
481	20250121	132000	296556769	1935	1935	1935	1935	0
482	20250121	131900	296556769	1935	1935	1935	1935	0
483	20250121	131800	296556769	1935	1935	1935	1935	100
484	20250121	131700	296363269	1938	1938	1938	1938	0
485	20250121	131600	296363269	1938	1938	1938	1938	2
486	20250121	131500	296359393	1938	1935	1938	1935	3201
487	20250121	131400	290160605	1935	1935	1935	1935	0
488	20250121	131300	290160605	1935	1933	1935	1933	7126
489	20250121	131200	276376858	1933	1933	1933	1933	767
490	20250121	131100	274894247	1933	1933	1933	1933	0
491	20250121	131000	274894247	1933	1933	1933	1933	0
492	20250121	130900	274894247	1933	1933	1933	1933	0
493	20250121	130800	274894247	1933	1933	1933	1933	0
494	20250121	130700	274894247	1933	1933	1933	1933	0
495	20250121	130600	274894247	1933	1933	1933	1933	0
496	20250121	130500	274894247	1933	1933	1933	1933	0
497	20250121	130400	274894247	1933	1933	1933	1933	0
498	20250121	130300	274894247	1933	1933	1933	1933	0
499	20250121	130200	274894247	1933	1933	1933	1933	1
500	20250121	130100	274892314	1924	1924	1924	1924	1
501	20250121	130000	274890390	1933	1933	1933	1933	0
502	20250121	125900	274890390	1933	1933	1933	1933	0
503	20250121	125800	274890390	1933	1933	1933	1933	0
504	20250121	125700	274890390	1933	1924	1933	1924	9
505	20250121	125600	274873056	1924	1924	1924	1924	0
506	20250121	125500	274873056	1924	1924	1924	1924	0
507	20250121	125400	274873056	1924	1924	1924	1924	0
508	20250121	125300	274873056	1924	1925	1925	1924	4394
509	20250121	125200	266414936	1925	1925	1925	1925	0
510	20250121	125100	266414936	1925	1929	1929	1925	1527
511	20250121	125000	263471230	1935	1935	1935	1935	0
512	20250121	124900	263471230	1935	1935	1935	1935	0
513	20250121	124800	263471230	1935	1935	1935	1935	0
514	20250121	124700	263471230	1935	1935	1935	1935	0
515	20250121	124600	263471230	1935	1935	1935	1935	0
516	20250121	124500	263471230	1935	1935	1935	1935	0
517	20250121	124400	263471230	1935	1935	1935	1935	0
518	20250121	124300	263471230	1935	1929	1935	1929	52
519	20250121	124200	263370706	1936	1929	1936	1929	61
520	20250121	124100	263253030	1936	1931	1936	1929	3423
521	20250121	124000	256647395	1936	1936	1936	1936	49
522	20250121	123900	256552531	1936	1936	1936	1936	52
523	20250121	123800	256451859	1931	1931	1931	1931	211
524	20250121	123700	256044418	1936	1936	1936	1936	0
525	20250121	123600	256044418	1936	1936	1936	1936	1
526	20250121	123500	256042482	1931	1931	1931	1931	167
527	20250121	123400	255720005	1936	1936	1936	1936	0
528	20250121	123300	255720005	1936	1936	1936	1936	0
529	20250121	123200	255720005	1936	1936	1936	1936	0
530	20250121	123100	255720005	1936	1936	1936	1936	0
531	20250121	123000	255720005	1936	1931	1936	1931	71
532	20250121	122900	255582899	1931	1931	1931	1931	0
533	20250121	122800	255582899	1931	1931	1931	1931	0
534	20250121	122700	255582899	1931	1934	1934	1931	879
535	20250121	122600	253885250	1933	1935	1936	1933	733
536	20250121	122500	252466512	1935	1935	1935	1935	967
537	20250121	122400	250595367	1933	1931	1933	1931	1353
538	20250121	122300	247980932	1932	1932	1932	1932	0
539	20250121	122200	247980932	1932	1932	1932	1932	0
540	20250121	122100	247980932	1932	1932	1932	1932	100
541	20250121	122000	247787732	1932	1932	1932	1932	217
542	20250121	121900	247368488	1933	1932	1933	1932	201
543	20250121	121800	246980155	1933	1932	1933	1932	101
544	20250121	121700	246785022	1932	1932	1932	1932	0
545	20250121	121600	246785022	1932	1932	1932	1932	0
546	20250121	121500	246785022	1932	1933	1933	1932	116
547	20250121	121400	246560909	1932	1932	1932	1932	0
548	20250121	121300	246560909	1932	1932	1932	1932	1809
549	20250121	121200	243065921	1932	1932	1932	1932	0
550	20250121	121100	243065921	1932	1932	1932	1932	0
551	20250121	121000	243065921	1932	1932	1932	1932	0
552	20250121	120900	243065921	1932	1931	1932	1931	1180
553	20250121	120800	240786616	1931	1931	1931	1931	45
554	20250121	120700	240699721	1930	1930	1930	1930	30
555	20250121	120600	240641821	1932	1932	1932	1932	0
556	20250121	120500	240641821	1932	1932	1932	1932	0
557	20250121	120400	240641821	1932	1932	1932	1932	0
558	20250121	120300	240641821	1932	1932	1932	1932	0
559	20250121	120200	240641821	1932	1932	1932	1932	0
560	20250121	120100	240641821	1932	1932	1932	1932	0
561	20250121	120000	240641821	1932	1932	1932	1932	17
562	20250121	115900	240608977	1932	1932	1932	1932	25
563	20250121	115800	240560677	1932	1932	1932	1932	0
564	20250121	115700	240560677	1932	1927	1932	1927	1060
565	20250121	115600	238518052	1932	1927	1932	1927	201
566	20250121	115500	238130720	1932	1927	1932	1927	602
567	20250121	115400	236970656	1927	1928	1928	1927	2350
568	20250121	115300	232442078	1940	1940	1940	1940	0
569	20250121	115200	232442078	1940	1940	1940	1940	0
570	20250121	115100	232442078	1940	1940	1940	1940	5247
571	20250121	115000	222262898	1940	1940	1940	1940	17
572	20250121	114900	222229918	1940	1929	1940	1928	1290
573	20250121	114800	219742733	1930	1930	1930	1930	894
574	20250121	114700	218017313	1930	1930	1930	1930	5
575	20250121	114600	218007663	1940	1940	1940	1940	100
576	20250121	114500	217813663	1928	1928	1928	1928	0
577	20250121	114400	217813663	1928	1927	1940	1926	15968
578	20250121	114300	187004966	1926	1926	1926	1926	10
579	20250121	114200	186985706	1927	1914	1927	1914	13
580	20250121	114100	186960786	1927	1927	1927	1920	102
581	20250121	114000	186764932	1920	1927	1927	1920	202
582	20250121	113900	186375685	1927	1925	1927	1925	797
583	20250121	113800	184840660	1925	1925	1925	1925	0
584	20250121	113700	184840660	1925	1914	1925	1913	621
585	20250121	113600	183652245	1914	1914	1914	1914	100
586	20250121	113500	183460845	1927	1927	1927	1927	0
587	20250121	113400	183460845	1927	1912	1927	1912	6338
588	20250121	113300	171320089	1912	1911	1912	1911	393
589	20250121	113200	170569065	1911	1909	1911	1909	327
590	20250121	113100	169944820	1909	1909	1909	1909	0
591	20250121	113000	169944820	1909	1909	1909	1909	3
592	20250121	112900	169939093	1908	1909	1909	1908	486
593	20250121	112800	169011602	1908	1909	1909	1908	453
594	20250121	112700	168147078	1909	1908	1909	1908	36
595	20250121	112600	168078384	1909	1909	1909	1909	25
596	20250121	112500	168030659	1909	1909	1909	1909	408
597	20250121	112400	167251787	1909	1909	1909	1909	100
598	20250121	112300	167060887	1909	1909	1909	1909	0
599	20250121	112200	167060887	1909	1909	1909	1909	1
600	20250121	112100	167058978	1909	1909	1909	1909	0
601	20250121	112000	167058978	1909	1909	1909	1909	2
602	20250121	111900	167055160	1909	1905	1909	1905	563
603	20250121	111800	165982641	1905	1906	1906	1905	3502
604	20250121	111700	159309647	1906	1906	1906	1906	1902
605	20250121	111600	155684435	1911	1911	1911	1911	0
606	20250121	111500	155684435	1911	1911	1911	1911	0
607	20250121	111400	155684435	1911	1911	1911	1911	0
608	20250121	111300	155684435	1911	1911	1911	1911	1
609	20250121	111200	155682524	1911	1911	1911	1911	1
610	20250121	111100	155680613	1911	1911	1911	1911	1
611	20250121	111000	155678702	1911	1911	1911	1911	0
612	20250121	110900	155678702	1911	1911	1911	1911	1
613	20250121	110800	155676791	1911	1911	1911	1911	1
614	20250121	110700	155674880	1911	1911	1911	1911	1
615	20250121	110600	155672969	1905	1906	1906	1905	888
616	20250121	110500	153980856	1911	1911	1911	1911	1
617	20250121	110400	153978945	1911	1911	1911	1911	100
618	20250121	110300	153787845	1911	1908	1911	1907	314
619	20250121	110200	153188625	1912	1912	1912	1912	0
620	20250121	110100	153188625	1912	1912	1912	1912	0
621	20250121	110000	153188625	1912	1912	1912	1912	1
622	20250121	105900	153186713	1912	1912	1912	1912	31
623	20250121	105800	153127441	1911	1911	1911	1911	0
624	20250121	105700	153127441	1911	1911	1911	1911	500
625	20250121	105600	152171941	1911	1911	1911	1911	0
626	20250121	105500	152171941	1911	1911	1911	1911	0
627	20250121	105400	152171941	1911	1911	1911	1911	0
628	20250121	105300	152171941	1911	1911	1911	1911	0
629	20250121	105200	152171941	1911	1911	1911	1911	5
630	20250121	105100	152162386	1911	1911	1911	1911	50
631	20250121	105000	152066836	1911	1911	1911	1911	0
632	20250121	104900	152066836	1911	1911	1911	1911	0
633	20250121	104800	152066836	1911	1911	1911	1911	2
634	20250121	104700	152063014	1907	1907	1907	1907	1
635	20250121	104600	152061107	1912	1912	1912	1912	0
636	20250121	104500	152061107	1912	1912	1912	1912	2
637	20250121	104400	152057283	1913	1912	1913	1912	200
638	20250121	104300	151674783	1912	1912	1912	1912	101
639	20250121	104200	151481671	1912	1912	1912	1912	1
640	20250121	104100	151479759	1908	1908	1908	1908	132
641	20250121	104000	151227903	1914	1914	1914	1914	0
642	20250121	103900	151227903	1914	1914	1914	1914	1
643	20250121	103800	151225989	1910	1910	1910	1910	1
644	20250121	103700	151224079	1914	1914	1914	1914	0
645	20250121	103600	151224079	1914	1914	1914	1914	0
646	20250121	103500	151224079	1914	1914	1914	1914	0
647	20250121	103400	151224079	1914	1913	1914	1909	2942
648	20250121	103300	145602880	1913	1915	1915	1913	139
649	20250121	103200	145336929	1915	1914	1915	1914	1012
650	20250121	103100	143399960	1914	1914	1914	1914	185
651	20250121	103000	143045870	1915	1915	1915	1915	0
652	20250121	102900	143045870	1915	1915	1915	1915	21
653	20250121	102800	143005655	1916	1916	1916	1916	30
654	20250121	102700	142948175	1916	1916	1916	1916	2
655	20250121	102600	142944343	1916	1915	1916	1915	68
656	20250121	102500	142814119	1915	1916	1916	1914	1063
657	20250121	102400	140778493	1916	1916	1916	1916	10
658	20250121	102300	140759333	1916	1916	1916	1916	402
659	20250121	102200	139989101	1916	1916	1916	1916	266
660	20250121	102100	139479445	1926	1926	1926	1926	0
661	20250121	102000	139479445	1926	1926	1926	1926	0
662	20250121	101900	139479445	1926	1926	1926	1926	0
663	20250121	101800	139479445	1926	1926	1926	1926	0
664	20250121	101700	139479445	1926	1926	1926	1926	3
665	20250121	101600	139473667	1915	1915	1915	1915	10
666	20250121	101500	139454517	1928	1928	1928	1928	0
667	20250121	101400	139454517	1928	1928	1928	1928	0
668	20250121	101300	139454517	1928	1928	1928	1928	1
669	20250121	101200	139452589	1927	1927	1927	1927	3000
670	20250121	101100	133671589	1927	1927	1927	1927	1
671	20250121	101000	133669662	1927	1915	1927	1915	8677
672	20250121	100900	117047325	1915	1910	1915	1910	3162
673	20250121	100800	110993427	1912	1912	1912	1912	1
674	20250121	100700	110991515	1912	1913	1913	1912	103
675	20250121	100600	110794577	1913	1912	1913	1912	104
676	20250121	100500	110595728	1909	1910	1910	1909	1987
677	20250121	100400	106802540	1913	1913	1913	1913	1
678	20250121	100300	106800627	1913	1912	1915	1910	1358
679	20250121	100200	104200219	1914	1914	1914	1914	16
680	20250121	100100	104169595	1914	1910	1914	1909	26
681	20250121	100000	104119946	1915	1915	1915	1915	5
682	20250121	095900	104110371	1915	1915	1915	1915	11
683	20250121	095800	104089306	1915	1915	1915	1915	0
684	20250121	095700	104089306	1915	1910	1915	1910	1035
685	20250121	095600	102112441	1910	1905	1910	1903	9728
686	20250121	095500	83597706	1904	1909	1910	1904	1047
687	20250121	095400	81602658	1910	1918	1920	1908	3935
688	20250121	095300	74076468	1920	1923	1923	1918	1512
689	20250121	095200	71172285	1923	1924	1924	1923	128
690	20250121	095100	70926127	1923	1929	1929	1923	321
691	20250121	095000	70308544	1929	1930	1930	1924	432
692	20250121	094900	69477150	1930	1930	1930	1925	689
693	20250121	094800	68150775	1930	1930	1930	1930	91
694	20250121	094700	67975145	1930	1930	1930	1930	54
695	20250121	094600	67870925	1923	1930	1930	1923	278
696	20250121	094500	67335971	1930	1930	1930	1930	50
697	20250121	094400	67239471	1930	1930	1930	1924	146
698	20250121	094300	66958291	1930	1930	1930	1930	50
699	20250121	094200	66861791	1930	1930	1930	1924	310
700	20250121	094100	66265028	1930	1930	1930	1925	94
701	20250121	094000	66083618	1930	1930	1930	1930	66
702	20250121	093900	65956238	1930	1930	1930	1925	1805
703	20250121	093800	62481365	1930	1930	1930	1924	287
704	20250121	093700	61928690	1930	1933	1935	1930	48
705	20250121	093600	61835897	1933	1935	1935	1923	1035
706	20250121	093500	59840932	1935	1943	1943	1929	4439
707	20250121	093400	51258660	1940	1945	1945	1939	335
708	20250121	093300	50608552	1945	1948	1948	1940	2504
709	20250121	093200	45747946	1948	1948	1948	1948	51
710	20250121	093100	45648598	1948	1948	1948	1948	46
711	20250121	093000	45558990	1948	1948	1948	1942	248
712	20250121	092900	45077085	1948	1949	1949	1944	2512
713	20250121	092800	40188228	1949	1949	1949	1949	46
714	20250121	092700	40098574	1949	1949	1949	1945	52
715	20250121	092600	39997230	1945	1949	1949	1944	265
716	20250121	092500	39481846	1949	1949	1949	1944	62
717	20250121	092400	39361013	1949	1945	1949	1945	79
718	20250121	092300	39207170	1949	1949	1949	1942	286
719	20250121	092200	38651368	1949	1949	1949	1949	45
720	20250121	092100	38563663	1949	1949	1949	1942	749
721	20250121	092000	37108160	1949	1950	1950	1944	933
722	20250121	091900	35292268	1950	1951	1951	1945	161
723	20250121	091800	34978307	1951	1952	1952	1951	49
724	20250121	091700	34882684	1952	1952	1952	1943	245
725	20250121	091600	34406152	1952	1952	1952	1948	52
726	20250121	091500	34304652	1952	1952	1952	1949	58
727	20250121	091400	34191517	1951	1951	1951	1944	1101
728	20250121	091300	32044476	1951	1951	1951	1943	347
729	20250121	091200	31369079	1951	1951	1951	1942	388
730	20250121	091100	30612676	1951	1952	1952	1951	1050
731	20250121	091000	28563091	1952	1952	1952	1950	159
732	20250121	090900	28252749	1952	1952	1952	1941	348
733	20250121	090800	27574444	1952	1952	1952	1950	300
734	20250121	090700	26988980	1952	1952	1952	1952	824
735	20250121	090600	25380532	1952	1952	1952	1952	46
736	20250121	090500	25290740	1936	1953	1953	1936	4428
737	20250121	090400	16677438	1953	1955	1955	1953	1662
738	20250121	090300	13430996	1955	1955	1955	1955	351
739	20250121	090200	12744791	1954	1956	1956	1940	2416
740	20250121	090100	8027841	1956	1961	1961	1950	3397
741	20250121	090000	1394223	1962	1952	1969	1952	714