KissMeData/298060/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210900	97695262	1918	1918	1918	1918	233
3	20250103	210800	97695262	1918	1918	1918	1918	0
4	20250103	210700	97695262	1918	1918	1918	1918	0
5	20250103	210600	97695262	1918	1918	1918	1918	0
6	20250103	210500	97695262	1918	1918	1918	1918	0
7	20250103	210400	97695262	1918	1918	1918	1918	0
8	20250103	210300	97695262	1918	1918	1918	1918	0
9	20250103	210200	97695262	1918	1918	1918	1918	0
10	20250103	210100	97695262	1918	1918	1918	1918	0
11	20250103	210000	97695262	1918	1918	1918	1918	0
12	20250103	205900	97695262	1918	1918	1918	1918	0
13	20250103	205800	97695262	1918	1918	1918	1918	0
14	20250103	205700	97695262	1918	1918	1918	1918	0
15	20250103	205600	97695262	1918	1918	1918	1918	0
16	20250103	205500	97695262	1918	1918	1918	1918	0
17	20250103	205400	97695262	1918	1918	1918	1918	0
18	20250103	205300	97695262	1918	1918	1918	1918	0
19	20250103	205200	97695262	1918	1918	1918	1918	0
20	20250103	205100	97695262	1918	1918	1918	1918	0
21	20250103	205000	97695262	1918	1918	1918	1918	0
22	20250103	204900	97695262	1918	1918	1918	1918	0
23	20250103	204800	97695262	1918	1918	1918	1918	0
24	20250103	204700	97695262	1918	1918	1918	1918	0
25	20250103	204600	97695262	1918	1918	1918	1918	0
26	20250103	204500	97695262	1918	1918	1918	1918	0
27	20250103	204400	97695262	1918	1918	1918	1918	0
28	20250103	204300	97695262	1918	1918	1918	1918	0
29	20250103	204200	97695262	1918	1918	1918	1918	0
30	20250103	204100	97695262	1918	1918	1918	1918	0
31	20250103	204000	97695262	1918	1918	1918	1918	0
32	20250103	203900	97695262	1918	1918	1918	1918	233
33	20250103	203800	97695262	1918	1918	1918	1918	0
34	20250103	203700	97695262	1918	1918	1918	1918	0
35	20250103	203600	97695262	1918	1918	1918	1918	0
36	20250103	203500	97695262	1918	1918	1918	1918	0
37	20250103	203400	97695262	1918	1918	1918	1918	0
38	20250103	203300	97695262	1918	1918	1918	1918	0
39	20250103	203200	97695262	1918	1918	1918	1918	0
40	20250103	203100	97695262	1918	1918	1918	1918	0
41	20250103	203000	97695262	1918	1918	1918	1918	0
42	20250103	202900	97695262	1918	1918	1918	1918	0
43	20250103	202800	97695262	1918	1918	1918	1918	0
44	20250103	202700	97695262	1918	1918	1918	1918	0
45	20250103	202600	97695262	1918	1918	1918	1918	0
46	20250103	202500	97695262	1918	1918	1918	1918	0
47	20250103	202400	97695262	1918	1918	1918	1918	0
48	20250103	202300	97695262	1918	1918	1918	1918	0
49	20250103	202200	97695262	1918	1918	1918	1918	0
50	20250103	202100	97695262	1918	1918	1918	1918	0
51	20250103	202000	97695262	1918	1918	1918	1918	0
52	20250103	201900	97695262	1918	1918	1918	1918	0
53	20250103	201800	97695262	1918	1918	1918	1918	0
54	20250103	201700	97695262	1918	1918	1918	1918	0
55	20250103	201600	97695262	1918	1918	1918	1918	0
56	20250103	201500	97695262	1918	1918	1918	1918	0
57	20250103	201400	97695262	1918	1918	1918	1918	0
58	20250103	201300	97695262	1918	1918	1918	1918	0
59	20250103	201200	97695262	1918	1918	1918	1918	0
60	20250103	201100	97695262	1918	1918	1918	1918	0
61	20250103	201000	97695262	1918	1918	1918	1918	0
62	20250103	200900	97695262	1918	1918	1918	1918	233
63	20250103	200800	97695262	1918	1918	1918	1918	0
64	20250103	200700	97695262	1918	1918	1918	1918	0
65	20250103	200600	97695262	1918	1918	1918	1918	0
66	20250103	200500	97695262	1918	1918	1918	1918	0
67	20250103	200400	97695262	1918	1918	1918	1918	0
68	20250103	200300	97695262	1918	1918	1918	1918	0
69	20250103	200200	97695262	1918	1918	1918	1918	0
70	20250103	200100	97695262	1918	1918	1918	1918	0
71	20250103	200000	97695262	1918	1918	1918	1918	0
72	20250103	195900	97695262	1918	1918	1918	1918	0
73	20250103	195800	97695262	1918	1918	1918	1918	0
74	20250103	195700	97695262	1918	1918	1918	1918	0
75	20250103	195600	97695262	1918	1918	1918	1918	0
76	20250103	195500	97695262	1918	1918	1918	1918	0
77	20250103	195400	97695262	1918	1918	1918	1918	0
78	20250103	195300	97695262	1918	1918	1918	1918	0
79	20250103	195200	97695262	1918	1918	1918	1918	0
80	20250103	195100	97695262	1918	1918	1918	1918	0
81	20250103	195000	97695262	1918	1918	1918	1918	0
82	20250103	194900	97695262	1918	1918	1918	1918	0
83	20250103	194800	97695262	1918	1918	1918	1918	0
84	20250103	194700	97695262	1918	1918	1918	1918	0
85	20250103	194600	97695262	1918	1918	1918	1918	0
86	20250103	194500	97695262	1918	1918	1918	1918	0
87	20250103	194400	97695262	1918	1918	1918	1918	0
88	20250103	194300	97695262	1918	1918	1918	1918	0
89	20250103	194200	97695262	1918	1918	1918	1918	0
90	20250103	194100	97695262	1918	1918	1918	1918	0
91	20250103	194000	97695262	1918	1918	1918	1918	0
92	20250103	193900	97695262	1918	1918	1918	1918	233
93	20250103	193800	97695262	1918	1918	1918	1918	0
94	20250103	193700	97695262	1918	1918	1918	1918	0
95	20250103	193600	97695262	1918	1918	1918	1918	0
96	20250103	193500	97695262	1918	1918	1918	1918	0
97	20250103	193400	97695262	1918	1918	1918	1918	0
98	20250103	193300	97695262	1918	1918	1918	1918	0
99	20250103	193200	97695262	1918	1918	1918	1918	0
100	20250103	193100	97695262	1918	1918	1918	1918	0
101	20250103	193000	97695262	1918	1918	1918	1918	0
102	20250103	192900	97695262	1918	1918	1918	1918	0
103	20250103	192800	97695262	1918	1918	1918	1918	0
104	20250103	192700	97695262	1918	1918	1918	1918	0
105	20250103	192600	97695262	1918	1918	1918	1918	0
106	20250103	192500	97695262	1918	1918	1918	1918	0
107	20250103	192400	97695262	1918	1918	1918	1918	0
108	20250103	192300	97695262	1918	1918	1918	1918	0
109	20250103	192200	97695262	1918	1918	1918	1918	0
110	20250103	192100	97695262	1918	1918	1918	1918	0
111	20250103	192000	97695262	1918	1918	1918	1918	0
112	20250103	191900	97695262	1918	1918	1918	1918	0
113	20250103	191800	97695262	1918	1918	1918	1918	0
114	20250103	191700	97695262	1918	1918	1918	1918	0
115	20250103	191600	97695262	1918	1918	1918	1918	0
116	20250103	191500	97695262	1918	1918	1918	1918	0
117	20250103	191400	97695262	1918	1918	1918	1918	0
118	20250103	191300	97695262	1918	1918	1918	1918	0
119	20250103	191200	97695262	1918	1918	1918	1918	0
120	20250103	191100	97695262	1918	1918	1918	1918	0
121	20250103	191000	97695262	1918	1918	1918	1918	0
122	20250103	190900	97695262	1918	1918	1918	1918	233
123	20250103	190800	97695262	1918	1918	1918	1918	0
124	20250103	190700	97695262	1918	1918	1918	1918	0
125	20250103	190600	97695262	1918	1918	1918	1918	0
126	20250103	190500	97695262	1918	1918	1918	1918	0
127	20250103	190400	97695262	1918	1918	1918	1918	0
128	20250103	190300	97695262	1918	1918	1918	1918	0
129	20250103	190200	97695262	1918	1918	1918	1918	0
130	20250103	190100	97695262	1918	1918	1918	1918	0
131	20250103	190000	97695262	1918	1918	1918	1918	0
132	20250103	185900	97695262	1918	1918	1918	1918	0
133	20250103	185800	97695262	1918	1918	1918	1918	0
134	20250103	185700	97695262	1918	1918	1918	1918	0
135	20250103	185600	97695262	1918	1918	1918	1918	0
136	20250103	185500	97695262	1918	1918	1918	1918	0
137	20250103	185400	97695262	1918	1918	1918	1918	0
138	20250103	185300	97695262	1918	1918	1918	1918	0
139	20250103	185200	97695262	1918	1918	1918	1918	0
140	20250103	185100	97695262	1918	1918	1918	1918	0
141	20250103	185000	97695262	1918	1918	1918	1918	0
142	20250103	184900	97695262	1918	1918	1918	1918	0
143	20250103	184800	97695262	1918	1918	1918	1918	0
144	20250103	184700	97695262	1918	1918	1918	1918	0
145	20250103	184600	97695262	1918	1918	1918	1918	0
146	20250103	184500	97695262	1918	1918	1918	1918	0
147	20250103	184400	97695262	1918	1918	1918	1918	0
148	20250103	184300	97695262	1918	1918	1918	1918	0
149	20250103	184200	97695262	1918	1918	1918	1918	0
150	20250103	184100	97695262	1918	1918	1918	1918	0
151	20250103	184000	97695262	1918	1918	1918	1918	0
152	20250103	183900	97695262	1918	1918	1918	1918	233
153	20250103	183800	97695262	1918	1918	1918	1918	0
154	20250103	183700	97695262	1918	1918	1918	1918	0
155	20250103	183600	97695262	1918	1918	1918	1918	0
156	20250103	183500	97695262	1918	1918	1918	1918	0
157	20250103	183400	97695262	1918	1918	1918	1918	0
158	20250103	183300	97695262	1918	1918	1918	1918	0
159	20250103	183200	97695262	1918	1918	1918	1918	0
160	20250103	183100	97695262	1918	1918	1918	1918	0
161	20250103	183000	97695262	1918	1918	1918	1918	0
162	20250103	182900	97695262	1918	1918	1918	1918	0
163	20250103	182800	97695262	1918	1918	1918	1918	0
164	20250103	182700	97695262	1918	1918	1918	1918	0
165	20250103	182600	97695262	1918	1918	1918	1918	0
166	20250103	182500	97695262	1918	1918	1918	1918	0
167	20250103	182400	97695262	1918	1918	1918	1918	0
168	20250103	182300	97695262	1918	1918	1918	1918	0
169	20250103	182200	97695262	1918	1918	1918	1918	0
170	20250103	182100	97695262	1918	1918	1918	1918	0
171	20250103	182000	97695262	1918	1918	1918	1918	0
172	20250103	181900	97695262	1918	1918	1918	1918	0
173	20250103	181800	97695262	1918	1918	1918	1918	0
174	20250103	181700	97695262	1918	1918	1918	1918	0
175	20250103	181600	97695262	1918	1918	1918	1918	0
176	20250103	181500	97695262	1918	1918	1918	1918	0
177	20250103	181400	97695262	1918	1918	1918	1918	0
178	20250103	181300	97695262	1918	1918	1918	1918	0
179	20250103	181200	97695262	1918	1918	1918	1918	0
180	20250103	181100	97695262	1918	1918	1918	1918	0
181	20250103	181000	97695262	1918	1918	1918	1918	0
182	20250103	180900	97695262	1918	1918	1918	1918	233
183	20250103	180800	97695262	1918	1918	1918	1918	0
184	20250103	180700	97695262	1918	1918	1918	1918	0
185	20250103	180600	97695262	1918	1918	1918	1918	0
186	20250103	180500	97695262	1918	1918	1918	1918	0
187	20250103	180400	97695262	1918	1918	1918	1918	0
188	20250103	180300	97695262	1918	1918	1918	1918	0
189	20250103	180200	97695262	1918	1918	1918	1918	0
190	20250103	180100	97695262	1918	1918	1918	1918	0
191	20250103	180000	97695262	1918	1918	1918	1918	0
192	20250103	175900	97695262	1918	1918	1918	1918	0
193	20250103	175800	97695262	1918	1918	1918	1918	0
194	20250103	175700	97695262	1918	1918	1918	1918	0
195	20250103	175600	97695262	1918	1918	1918	1918	0
196	20250103	175500	97695262	1918	1918	1918	1918	0
197	20250103	175400	97695262	1918	1918	1918	1918	0
198	20250103	175300	97695262	1918	1918	1918	1918	0
199	20250103	175200	97695262	1918	1918	1918	1918	0
200	20250103	175100	97695262	1918	1918	1918	1918	0
201	20250103	175000	97695262	1918	1918	1918	1918	0
202	20250103	174900	97695262	1918	1918	1918	1918	0
203	20250103	174800	97695262	1918	1918	1918	1918	0
204	20250103	174700	97695262	1918	1918	1918	1918	0
205	20250103	174600	97695262	1918	1918	1918	1918	0
206	20250103	174500	97695262	1918	1918	1918	1918	0
207	20250103	174400	97695262	1918	1918	1918	1918	0
208	20250103	174300	97695262	1918	1918	1918	1918	0
209	20250103	174200	97695262	1918	1918	1918	1918	0
210	20250103	174100	97695262	1918	1918	1918	1918	0
211	20250103	174000	97695262	1918	1918	1918	1918	0
212	20250103	173900	97695262	1918	1918	1918	1918	233
213	20250103	173800	97695262	1918	1918	1918	1918	0
214	20250103	173700	97695262	1918	1918	1918	1918	0
215	20250103	173600	97695262	1918	1918	1918	1918	0
216	20250103	173500	97695262	1918	1918	1918	1918	0
217	20250103	173400	97695262	1918	1918	1918	1918	0
218	20250103	173300	97695262	1918	1918	1918	1918	0
219	20250103	173200	97695262	1918	1918	1918	1918	0
220	20250103	173100	97695262	1918	1918	1918	1918	0
221	20250103	173000	97695262	1918	1918	1918	1918	0
222	20250103	172900	97695262	1918	1918	1918	1918	0
223	20250103	172800	97695262	1918	1918	1918	1918	0
224	20250103	172700	97695262	1918	1918	1918	1918	0
225	20250103	172600	97695262	1918	1918	1918	1918	0
226	20250103	172500	97695262	1918	1918	1918	1918	0
227	20250103	172400	97695262	1918	1918	1918	1918	0
228	20250103	172300	97695262	1918	1918	1918	1918	0
229	20250103	172200	97695262	1918	1918	1918	1918	0
230	20250103	172100	97695262	1918	1918	1918	1918	0
231	20250103	172000	97695262	1918	1918	1918	1918	0
232	20250103	171900	97695262	1918	1918	1918	1918	0
233	20250103	171800	97695262	1918	1918	1918	1918	0
234	20250103	171700	97695262	1918	1918	1918	1918	0
235	20250103	171600	97695262	1918	1918	1918	1918	0
236	20250103	171500	97695262	1918	1918	1918	1918	0
237	20250103	171400	97695262	1918	1918	1918	1918	0
238	20250103	171300	97695262	1918	1918	1918	1918	0
239	20250103	171200	97695262	1918	1918	1918	1918	0
240	20250103	171100	97695262	1918	1918	1918	1918	0
241	20250103	171000	97695262	1918	1918	1918	1918	0
242	20250103	170900	97695262	1918	1918	1918	1918	233
243	20250103	170800	97695262	1918	1918	1918	1918	0
244	20250103	170700	97695262	1918	1918	1918	1918	0
245	20250103	170600	97695262	1918	1918	1918	1918	0
246	20250103	170500	97695262	1918	1918	1918	1918	0
247	20250103	170400	97695262	1918	1918	1918	1918	0
248	20250103	170300	97695262	1918	1918	1918	1918	0
249	20250103	170200	97695262	1918	1918	1918	1918	0
250	20250103	170100	97695262	1918	1918	1918	1918	0
251	20250103	170000	97695262	1918	1918	1918	1918	0
252	20250103	165900	97695262	1918	1918	1918	1918	0
253	20250103	165800	97695262	1918	1918	1918	1918	0
254	20250103	165700	97695262	1918	1918	1918	1918	0
255	20250103	165600	97695262	1918	1918	1918	1918	0
256	20250103	165500	97695262	1918	1918	1918	1918	0
257	20250103	165400	97695262	1918	1918	1918	1918	0
258	20250103	165300	97695262	1918	1918	1918	1918	0
259	20250103	165200	97695262	1918	1918	1918	1918	0
260	20250103	165100	97695262	1918	1918	1918	1918	0
261	20250103	165000	97695262	1918	1918	1918	1918	0
262	20250103	164900	97695262	1918	1918	1918	1918	0
263	20250103	164800	97695262	1918	1918	1918	1918	0
264	20250103	164700	97695262	1918	1918	1918	1918	0
265	20250103	164600	97695262	1918	1918	1918	1918	0
266	20250103	164500	97695262	1918	1918	1918	1918	0
267	20250103	164400	97695262	1918	1918	1918	1918	0
268	20250103	164300	97695262	1918	1918	1918	1918	0
269	20250103	164200	97695262	1918	1918	1918	1918	0
270	20250103	164100	97695262	1918	1918	1918	1918	0
271	20250103	164000	97695262	1918	1918	1918	1918	0
272	20250103	163900	97695262	1918	1918	1918	1918	233
273	20250103	163800	97695262	1918	1918	1918	1918	0
274	20250103	163700	97695262	1918	1918	1918	1918	0
275	20250103	163600	97695262	1918	1918	1918	1918	0
276	20250103	163500	97695262	1918	1918	1918	1918	0
277	20250103	163400	97695262	1918	1918	1918	1918	0
278	20250103	163300	97695262	1918	1918	1918	1918	0
279	20250103	163200	97695262	1918	1918	1918	1918	0
280	20250103	163100	97695262	1918	1918	1918	1918	0
281	20250103	163000	97695262	1918	1918	1918	1918	0
282	20250103	162900	97695262	1918	1918	1918	1918	0
283	20250103	162800	97695262	1918	1918	1918	1918	0
284	20250103	162700	97695262	1918	1918	1918	1918	0
285	20250103	162600	97695262	1918	1918	1918	1918	0
286	20250103	162500	97695262	1918	1918	1918	1918	0
287	20250103	162400	97695262	1918	1918	1918	1918	0
288	20250103	162300	97695262	1918	1918	1918	1918	0
289	20250103	162200	97695262	1918	1918	1918	1918	0
290	20250103	162100	97695262	1918	1918	1918	1918	0
291	20250103	162000	97695262	1918	1918	1918	1918	0
292	20250103	161900	97695262	1918	1918	1918	1918	0
293	20250103	161800	97695262	1918	1918	1918	1918	0
294	20250103	161700	97695262	1918	1918	1918	1918	0
295	20250103	161600	97695262	1918	1918	1918	1918	0
296	20250103	161500	97695262	1918	1918	1918	1918	0
297	20250103	161400	97695262	1918	1918	1918	1918	0
298	20250103	161300	97695262	1918	1918	1918	1918	0
299	20250103	161200	97695262	1918	1918	1918	1918	0
300	20250103	161100	97695262	1918	1918	1918	1918	0
301	20250103	161000	97695262	1918	1918	1918	1918	0
302	20250103	160900	97695262	1918	1918	1918	1918	233
303	20250103	160800	97695262	1918	1918	1918	1918	0
304	20250103	160700	97695262	1918	1918	1918	1918	0
305	20250103	160600	97695262	1918	1918	1918	1918	0
306	20250103	160500	97695262	1918	1918	1918	1918	0
307	20250103	160400	97695262	1918	1918	1918	1918	0
308	20250103	160300	97695262	1918	1918	1918	1918	0
309	20250103	160200	97695262	1918	1918	1918	1918	0
310	20250103	160100	97695262	1918	1918	1918	1918	0
311	20250103	160000	97695262	1918	1918	1918	1918	0
312	20250103	155900	97695262	1918	1918	1918	1918	0
313	20250103	155800	97695262	1918	1918	1918	1918	0
314	20250103	155700	97695262	1918	1918	1918	1918	0
315	20250103	155600	97695262	1918	1918	1918	1918	0
316	20250103	155500	97695262	1918	1918	1918	1918	0
317	20250103	155400	97695262	1918	1918	1918	1918	0
318	20250103	155300	97695262	1918	1918	1918	1918	0
319	20250103	155200	97695262	1918	1918	1918	1918	0
320	20250103	155100	97695262	1918	1918	1918	1918	0
321	20250103	155000	97695262	1918	1918	1918	1918	0
322	20250103	154900	97695262	1918	1918	1918	1918	0
323	20250103	154800	97695262	1918	1918	1918	1918	0
324	20250103	154700	97695262	1918	1918	1918	1918	0
325	20250103	154600	97695262	1918	1918	1918	1918	0
326	20250103	154500	97695262	1918	1918	1918	1918	0
327	20250103	154400	97695262	1918	1918	1918	1918	0
328	20250103	154300	97695262	1918	1918	1918	1918	0
329	20250103	154200	97695262	1918	1918	1918	1918	0
330	20250103	154100	97695262	1918	1918	1918	1918	0
331	20250103	154000	97695262	1918	1918	1918	1918	0
332	20250103	153900	97695262	1918	1918	1918	1918	233
333	20250103	153800	97695262	1918	1918	1918	1918	0
334	20250103	153700	97695262	1918	1918	1918	1918	0
335	20250103	153600	97695262	1918	1918	1918	1918	0
336	20250103	153500	97695262	1918	1918	1918	1918	0
337	20250103	153400	97695262	1918	1918	1918	1918	0
338	20250103	153300	97695262	1918	1918	1918	1918	0
339	20250103	153200	97695262	1918	1918	1918	1918	0
340	20250103	153100	97695262	1918	1918	1918	1918	0
341	20250103	153000	97695262	1918	1918	1918	1918	233
342	20250103	152900	97248368	1920	1920	1920	1920	0
343	20250103	152800	97248368	1920	1920	1920	1920	0
344	20250103	152700	97248368	1920	1920	1920	1920	0
345	20250103	152600	97248368	1920	1920	1920	1920	0
346	20250103	152500	97248368	1920	1920	1920	1920	0
347	20250103	152400	97248368	1920	1920	1920	1920	0
348	20250103	152300	97248368	1920	1920	1920	1920	0
349	20250103	152200	97248368	1920	1920	1920	1920	0
350	20250103	152100	97248368	1920	1920	1920	1920	0
351	20250103	152000	97248368	1920	1920	1920	1920	0
352	20250103	151900	97248368	1920	1920	1920	1920	0
353	20250103	151800	97248368	1920	1921	1921	1920	510
354	20250103	151700	96269167	1920	1942	1942	1920	1005
355	20250103	151600	94339385	1932	1932	1932	1932	5
356	20250103	151500	94329725	1920	1924	1924	1920	159
357	20250103	151400	94024144	1935	1935	1935	1935	0
358	20250103	151300	94024144	1935	1935	1935	1935	0
359	20250103	151200	94024144	1935	1935	1935	1935	112
360	20250103	151100	93807424	1935	1935	1935	1935	0
361	20250103	151000	93807424	1935	1935	1935	1935	0
362	20250103	150900	93807424	1935	1935	1935	1935	0
363	20250103	150800	93807424	1935	1935	1935	1935	0
364	20250103	150700	93807424	1935	1935	1935	1935	19
365	20250103	150600	93770659	1935	1935	1935	1935	0
366	20250103	150500	93770659	1935	1935	1935	1935	20
367	20250103	150400	93731959	1935	1930	1935	1930	444
368	20250103	150300	92872824	1930	1930	1930	1930	137
369	20250103	150200	92608414	1930	1930	1930	1930	0
370	20250103	150100	92608414	1930	1930	1930	1930	0
371	20250103	150000	92608414	1930	1930	1930	1930	0
372	20250103	145900	92608414	1930	1930	1930	1930	0
373	20250103	145800	92608414	1930	1921	1930	1921	471
374	20250103	145700	91703515	1921	1921	1921	1921	9
375	20250103	145600	91686226	1921	1921	1921	1921	32
376	20250103	145500	91624754	1921	1921	1921	1921	0
377	20250103	145400	91624754	1921	1921	1921	1921	0
378	20250103	145300	91624754	1921	1921	1921	1921	0
379	20250103	145200	91624754	1921	1921	1921	1921	0
380	20250103	145100	91624754	1921	1921	1921	1921	0
381	20250103	145000	91624754	1921	1921	1921	1921	0
382	20250103	144900	91624754	1921	1921	1921	1921	0
383	20250103	144800	91624754	1921	1921	1921	1921	0
384	20250103	144700	91624754	1921	1921	1921	1921	100
385	20250103	144600	91432654	1921	1921	1921	1921	0
386	20250103	144500	91432654	1921	1921	1921	1921	0
387	20250103	144400	91432654	1921	1921	1921	1921	0
388	20250103	144300	91432654	1921	1921	1921	1921	0
389	20250103	144200	91432654	1921	1921	1921	1921	0
390	20250103	144100	91432654	1921	1921	1921	1921	0
391	20250103	144000	91432654	1921	1921	1921	1921	0
392	20250103	143900	91432654	1921	1925	1925	1921	10
393	20250103	143800	91413440	1925	1925	1925	1925	0
394	20250103	143700	91413440	1925	1925	1925	1925	0
395	20250103	143600	91413440	1925	1925	1925	1925	0
396	20250103	143500	91413440	1925	1925	1925	1925	225
397	20250103	143400	90980315	1921	1921	1921	1921	0
398	20250103	143300	90980315	1921	1921	1921	1921	0
399	20250103	143200	90980315	1921	1921	1921	1921	550
400	20250103	143100	89923765	1928	1928	1928	1928	0
401	20250103	143000	89923765	1928	1928	1928	1928	0
402	20250103	142900	89923765	1928	1928	1928	1928	0
403	20250103	142800	89923765	1928	1928	1928	1928	0
404	20250103	142700	89923765	1928	1928	1928	1928	0
405	20250103	142600	89923765	1928	1928	1928	1928	0
406	20250103	142500	89923765	1928	1928	1928	1928	0
407	20250103	142400	89923765	1928	1928	1928	1928	0
408	20250103	142300	89923765	1928	1928	1928	1928	0
409	20250103	142200	89923765	1928	1928	1928	1928	0
410	20250103	142100	89923765	1928	1928	1928	1928	0
411	20250103	142000	89923765	1928	1928	1928	1928	0
412	20250103	141900	89923765	1928	1928	1928	1928	1168
413	20250103	141800	87671861	1930	1930	1930	1930	0
414	20250103	141700	87671861	1930	1930	1930	1930	0
415	20250103	141600	87671861	1930	1930	1930	1930	0
416	20250103	141500	87671861	1930	1930	1930	1930	0
417	20250103	141400	87671861	1930	1930	1930	1930	0
418	20250103	141300	87671861	1930	1930	1930	1930	0
419	20250103	141200	87671861	1930	1930	1930	1930	0
420	20250103	141100	87671861	1930	1930	1930	1930	0
421	20250103	141000	87671861	1930	1929	1930	1929	96
422	20250103	140900	87486617	1935	1935	1935	1935	0
423	20250103	140800	87486617	1935	1935	1935	1935	0
424	20250103	140700	87486617	1935	1935	1935	1935	0
425	20250103	140600	87486617	1935	1935	1935	1935	0
426	20250103	140500	87486617	1935	1935	1935	1935	0
427	20250103	140400	87486617	1935	1935	1935	1935	1
428	20250103	140300	87484682	1920	1920	1920	1920	43
429	20250103	140200	87402122	1920	1923	1923	1920	500
430	20250103	140100	86441276	1924	1924	1924	1924	386
431	20250103	140000	85698612	1936	1936	1936	1936	0
432	20250103	135900	85698612	1936	1936	1936	1936	0
433	20250103	135800	85698612	1936	1936	1936	1936	0
434	20250103	135700	85698612	1936	1936	1936	1936	0
435	20250103	135600	85698612	1936	1936	1936	1936	0
436	20250103	135500	85698612	1936	1936	1936	1936	0
437	20250103	135400	85698612	1936	1936	1936	1936	0
438	20250103	135300	85698612	1936	1936	1936	1936	0
439	20250103	135200	85698612	1936	1936	1936	1936	0
440	20250103	135100	85698612	1936	1936	1936	1936	0
441	20250103	135000	85698612	1936	1936	1936	1936	0
442	20250103	134900	85698612	1936	1936	1936	1936	0
443	20250103	134800	85698612	1936	1936	1936	1936	0
444	20250103	134700	85698612	1936	1936	1936	1936	0
445	20250103	134600	85698612	1936	1936	1936	1936	0
446	20250103	134500	85698612	1936	1936	1936	1936	25
447	20250103	134400	85650212	1925	1925	1925	1925	0
448	20250103	134300	85650212	1925	1925	1925	1925	0
449	20250103	134200	85650212	1925	1925	1925	1925	0
450	20250103	134100	85650212	1925	1925	1925	1925	0
451	20250103	134000	85650212	1925	1925	1925	1925	0
452	20250103	133900	85650212	1925	1925	1925	1925	200
453	20250103	133800	85265212	1926	1934	1944	1926	1442
454	20250103	133700	82475622	1944	1944	1944	1944	0
455	20250103	133600	82475622	1944	1944	1944	1944	0
456	20250103	133500	82475622	1944	1944	1944	1944	0
457	20250103	133400	82475622	1944	1944	1944	1944	0
458	20250103	133300	82475622	1944	1944	1944	1944	0
459	20250103	133200	82475622	1944	1944	1944	1944	20
460	20250103	133100	82436742	1944	1944	1944	1944	0
461	20250103	133000	82436742	1944	1940	1944	1940	186
462	20250103	132900	82075502	1935	1935	1935	1935	0
463	20250103	132800	82075502	1935	1932	1935	1932	10379
464	20250103	132700	62021140	1932	1932	1932	1932	67
465	20250103	132600	61891696	1932	1932	1932	1932	0
466	20250103	132500	61891696	1932	1932	1932	1932	0
467	20250103	132400	61891696	1932	1932	1932	1932	0
468	20250103	132300	61891696	1932	1932	1932	1932	120
469	20250103	132200	61659856	1932	1932	1932	1932	0
470	20250103	132100	61659856	1932	1932	1932	1932	0
471	20250103	132000	61659856	1932	1932	1932	1932	0
472	20250103	131900	61659856	1932	1932	1932	1932	242
473	20250103	131800	61192312	1932	1932	1932	1932	100
474	20250103	131700	60999112	1932	1932	1932	1932	200
475	20250103	131600	60612712	1932	1932	1932	1932	250
476	20250103	131500	60129712	1932	1932	1932	1932	0
477	20250103	131400	60129712	1932	1931	1932	1931	160
478	20250103	131300	59820710	1931	1931	1931	1931	100
479	20250103	131200	59627610	1931	1931	1931	1931	0
480	20250103	131100	59627610	1931	1931	1931	1931	0
481	20250103	131000	59627610	1931	1931	1931	1931	30
482	20250103	130900	59569680	1931	1931	1931	1931	0
483	20250103	130800	59569680	1931	1931	1931	1931	0
484	20250103	130700	59569680	1931	1931	1931	1931	81
485	20250103	130600	59413269	1923	1923	1923	1923	199
486	20250103	130500	59030592	1923	1926	1926	1923	432
487	20250103	130400	58199694	1926	1926	1926	1926	1
488	20250103	130300	58197768	1926	1926	1926	1926	0
489	20250103	130200	58197768	1926	1926	1926	1926	0
490	20250103	130100	58197768	1926	1926	1926	1926	51
491	20250103	130000	58099542	1926	1926	1926	1926	0
492	20250103	125900	58099542	1926	1925	1926	1925	35
493	20250103	125800	58032166	1925	1925	1925	1925	87
494	20250103	125700	57864691	1925	1926	1927	1925	359
495	20250103	125600	57173161	1930	1930	1930	1930	0
496	20250103	125500	57173161	1930	1929	1930	1929	474
497	20250103	125400	56258431	1929	1918	1929	1918	3157
498	20250103	125300	50200215	1919	1919	1919	1919	21
499	20250103	125200	50159916	1919	1919	1919	1919	101
500	20250103	125100	49966097	1919	1919	1919	1919	0
501	20250103	125000	49966097	1919	1919	1919	1919	0
502	20250103	124900	49966097	1919	1919	1919	1919	20
503	20250103	124800	49927717	1917	1917	1917	1917	0
504	20250103	124700	49927717	1917	1917	1917	1917	0
505	20250103	124600	49927717	1917	1919	1919	1917	74
506	20250103	124500	49785849	1917	1924	1924	1917	1009
507	20250103	124400	47849668	1924	1924	1924	1924	800
508	20250103	124300	46310468	1924	1924	1924	1924	0
509	20250103	124200	46310468	1924	1924	1924	1924	0
510	20250103	124100	46310468	1924	1924	1924	1924	0
511	20250103	124000	46310468	1924	1924	1924	1924	29
512	20250103	123900	46254672	1924	1924	1924	1924	73
513	20250103	123800	46114220	1922	1922	1922	1922	0
514	20250103	123700	46114220	1922	1922	1922	1922	8
515	20250103	123600	46098844	1924	1924	1924	1924	0
516	20250103	123500	46098844	1924	1925	1925	1924	1595
517	20250103	123400	43030057	1930	1930	1930	1930	0
518	20250103	123300	43030057	1930	1930	1930	1930	0
519	20250103	123200	43030057	1930	1930	1930	1930	0
520	20250103	123100	43030057	1930	1930	1930	1930	0
521	20250103	123000	43030057	1930	1930	1930	1930	1
522	20250103	122900	43028127	1924	1924	1924	1924	0
523	20250103	122800	43028127	1924	1924	1924	1924	0
524	20250103	122700	43028127	1924	1924	1924	1924	0
525	20250103	122600	43028127	1924	1924	1924	1924	0
526	20250103	122500	43028127	1924	1924	1924	1924	0
527	20250103	122400	43028127	1924	1924	1924	1924	0
528	20250103	122300	43028127	1924	1924	1924	1924	0
529	20250103	122200	43028127	1924	1924	1924	1924	0
530	20250103	122100	43028127	1924	1924	1924	1924	140
531	20250103	122000	42758767	1931	1931	1931	1931	2
532	20250103	121900	42754905	1924	1924	1924	1924	0
533	20250103	121800	42754905	1924	1924	1924	1924	0
534	20250103	121700	42754905	1924	1924	1924	1924	0
535	20250103	121600	42754905	1924	1924	1924	1924	24
536	20250103	121500	42708729	1924	1924	1924	1924	1
537	20250103	121400	42706805	1922	1922	1922	1922	0
538	20250103	121300	42706805	1922	1922	1922	1922	0
539	20250103	121200	42706805	1922	1922	1922	1922	1
540	20250103	121100	42704883	1932	1932	1932	1932	1
541	20250103	121000	42702951	1929	1929	1929	1929	1
542	20250103	120900	42701022	1932	1932	1932	1932	0
543	20250103	120800	42701022	1932	1932	1932	1932	0
544	20250103	120700	42701022	1932	1932	1932	1932	0
545	20250103	120600	42701022	1932	1932	1932	1932	0
546	20250103	120500	42701022	1932	1932	1932	1932	0
547	20250103	120400	42701022	1932	1932	1932	1932	0
548	20250103	120300	42701022	1932	1932	1932	1932	0
549	20250103	120200	42701022	1932	1932	1932	1932	0
550	20250103	120100	42701022	1932	1932	1932	1932	0
551	20250103	120000	42701022	1932	1932	1932	1932	1
552	20250103	115900	42699090	1925	1925	1925	1925	114
553	20250103	115800	42479640	1932	1932	1932	1932	0
554	20250103	115700	42479640	1932	1932	1932	1932	0
555	20250103	115600	42479640	1932	1932	1932	1932	10
556	20250103	115500	42460320	1932	1932	1932	1932	0
557	20250103	115400	42460320	1932	1932	1932	1932	0
558	20250103	115300	42460320	1932	1932	1932	1932	0
559	20250103	115200	42460320	1932	1932	1932	1932	0
560	20250103	115100	42460320	1932	1932	1932	1932	100
561	20250103	115000	42267120	1932	1932	1932	1932	0
562	20250103	114900	42267120	1932	1932	1932	1932	0
563	20250103	114800	42267120	1932	1932	1932	1932	0
564	20250103	114700	42267120	1932	1932	1932	1932	1
565	20250103	114600	42265188	1931	1931	1931	1931	0
566	20250103	114500	42265188	1931	1931	1931	1931	0
567	20250103	114400	42265188	1931	1931	1931	1931	0
568	20250103	114300	42265188	1931	1931	1931	1931	0
569	20250103	114200	42265188	1931	1931	1931	1931	0
570	20250103	114100	42265188	1931	1931	1931	1931	0
571	20250103	114000	42265188	1931	1931	1931	1931	0
572	20250103	113900	42265188	1931	1931	1931	1931	0
573	20250103	113800	42265188	1931	1931	1931	1931	0
574	20250103	113700	42265188	1931	1931	1931	1931	0
575	20250103	113600	42265188	1931	1931	1931	1931	0
576	20250103	113500	42265188	1931	1931	1931	1931	0
577	20250103	113400	42265188	1931	1931	1931	1931	0
578	20250103	113300	42265188	1931	1931	1931	1931	0
579	20250103	113200	42265188	1931	1931	1931	1931	1
580	20250103	113100	42263257	1932	1932	1932	1932	0
581	20250103	113000	42263257	1932	1932	1932	1932	147
582	20250103	112900	41979253	1932	1932	1932	1932	0
583	20250103	112800	41979253	1932	1932	1932	1932	0
584	20250103	112700	41979253	1932	1932	1932	1932	0
585	20250103	112600	41979253	1932	1932	1932	1932	0
586	20250103	112500	41979253	1932	1932	1932	1932	300
587	20250103	112400	41399653	1932	1932	1932	1932	0
588	20250103	112300	41399653	1932	1932	1932	1932	0
589	20250103	112200	41399653	1932	1932	1932	1932	0
590	20250103	112100	41399653	1932	1930	1932	1930	6
591	20250103	112000	41388071	1932	1932	1932	1932	1
592	20250103	111900	41386139	1933	1933	1933	1933	0
593	20250103	111800	41386139	1933	1931	1933	1931	27
594	20250103	111700	41334000	1932	1932	1932	1932	1
595	20250103	111600	41332068	1933	1933	1933	1933	0
596	20250103	111500	41332068	1933	1933	1933	1933	0
597	20250103	111400	41332068	1933	1927	1933	1919	452
598	20250103	111300	40463633	1932	1932	1932	1932	5
599	20250103	111200	40453973	1933	1932	1933	1932	8
600	20250103	111100	40438516	1933	1933	1933	1933	0
601	20250103	111000	40438516	1933	1933	1933	1933	0
602	20250103	110900	40438516	1933	1933	1933	1933	0
603	20250103	110800	40438516	1933	1928	1933	1927	738
604	20250103	110700	39015544	1933	1933	1933	1933	0
605	20250103	110600	39015544	1933	1933	1933	1933	0
606	20250103	110500	39015544	1933	1933	1933	1933	0
607	20250103	110400	39015544	1933	1933	1933	1933	0
608	20250103	110300	39015544	1933	1933	1933	1933	8
609	20250103	110200	39000080	1933	1933	1933	1933	0
610	20250103	110100	39000080	1933	1933	1933	1933	0
611	20250103	110000	39000080	1933	1933	1933	1933	0
612	20250103	105900	39000080	1933	1933	1933	1933	500
613	20250103	105800	38033580	1933	1928	1933	1928	38
614	20250103	105700	37960311	1933	1933	1933	1933	0
615	20250103	105600	37960311	1933	1933	1933	1933	0
616	20250103	105500	37960311	1933	1933	1933	1933	0
617	20250103	105400	37960311	1933	1933	1933	1933	0
618	20250103	105300	37960311	1933	1933	1933	1933	0
619	20250103	105200	37960311	1933	1933	1933	1933	0
620	20250103	105100	37960311	1933	1933	1933	1933	0
621	20250103	105000	37960311	1933	1933	1933	1933	0
622	20250103	104900	37960311	1933	1933	1933	1933	0
623	20250103	104800	37960311	1933	1933	1933	1933	0
624	20250103	104700	37960311	1933	1933	1933	1933	0
625	20250103	104600	37960311	1933	1933	1933	1933	0
626	20250103	104500	37960311	1933	1933	1933	1933	0
627	20250103	104400	37960311	1933	1933	1933	1933	0
628	20250103	104300	37960311	1933	1927	1933	1927	18
629	20250103	104200	37925619	1927	1927	1933	1927	23
630	20250103	104100	37881292	1933	1935	1935	1927	52
631	20250103	104000	37780954	1934	1934	1934	1934	21
632	20250103	103900	37740340	1928	1934	1934	1928	3
633	20250103	103800	37734550	1928	1930	1930	1928	14
634	20250103	103700	37707553	1935	1935	1935	1935	5
635	20250103	103600	37697878	1935	1935	1935	1935	0
636	20250103	103500	37697878	1935	1935	1935	1935	0
637	20250103	103400	37697878	1935	1930	1935	1930	192
638	20250103	103300	37326703	1935	1930	1935	1930	226
639	20250103	103200	36889431	1930	1930	1935	1930	120
640	20250103	103100	36657331	1940	1940	1940	1940	0
641	20250103	103000	36657331	1940	1940	1940	1940	65
642	20250103	102900	36531231	1945	1945	1945	1945	0
643	20250103	102800	36531231	1945	1945	1945	1945	0
644	20250103	102700	36531231	1945	1945	1945	1945	0
645	20250103	102600	36531231	1945	1945	1945	1945	0
646	20250103	102500	36531231	1945	1945	1945	1945	0
647	20250103	102400	36531231	1945	1945	1945	1945	0
648	20250103	102300	36531231	1945	1945	1945	1945	1
649	20250103	102200	36529286	1948	1948	1948	1948	0
650	20250103	102100	36529286	1948	1948	1948	1948	0
651	20250103	102000	36529286	1948	1931	1948	1930	201
652	20250103	101900	36141305	1960	1960	1960	1960	0
653	20250103	101800	36141305	1960	1960	1960	1960	0
654	20250103	101700	36141305	1960	1960	1960	1960	0
655	20250103	101600	36141305	1960	1953	1960	1953	500
656	20250103	101500	35161626	1953	1953	1953	1953	0
657	20250103	101400	35161626	1953	1953	1953	1953	0
658	20250103	101300	35161626	1953	1953	1953	1953	0
659	20250103	101200	35161626	1953	1953	1953	1953	347
660	20250103	101100	34483935	1940	1943	1953	1940	1241
661	20250103	101000	32072942	1959	1959	1959	1959	0
662	20250103	100900	32072942	1959	1959	1959	1959	0
663	20250103	100800	32072942	1959	1959	1959	1959	0
664	20250103	100700	32072942	1959	1959	1959	1959	2
665	20250103	100600	32069024	1960	1960	1960	1960	0
666	20250103	100500	32069024	1960	1960	1960	1960	0
667	20250103	100400	32069024	1960	1959	1960	1959	13
668	20250103	100300	32043556	1943	1943	1943	1943	0
669	20250103	100200	32043556	1943	1943	1943	1943	60
670	20250103	100100	31926976	1959	1959	1959	1959	0
671	20250103	100000	31926976	1959	1959	1959	1959	2
672	20250103	095900	31923058	1960	1960	1960	1960	0
673	20250103	095800	31923058	1960	1960	1960	1960	0
674	20250103	095700	31923058	1960	1960	1960	1960	0
675	20250103	095600	31923058	1960	1960	1960	1960	101
676	20250103	095500	31725098	1960	1960	1960	1960	11
677	20250103	095400	31703538	1961	1961	1961	1961	0
678	20250103	095300	31703538	1961	1961	1961	1961	0
679	20250103	095200	31703538	1961	1944	1961	1943	839
680	20250103	095100	30073025	1944	1944	1944	1944	0
681	20250103	095000	30073025	1944	1944	1944	1944	0
682	20250103	094900	30073025	1944	1950	1961	1944	17
683	20250103	094800	30039900	1950	1950	1950	1950	89
684	20250103	094700	29866350	1950	1945	1950	1945	63
685	20250103	094600	29743810	1945	1945	1945	1945	4410
686	20250103	094500	21166360	1947	1951	1954	1947	31
687	20250103	094400	21105936	1951	1956	1956	1951	192
688	20250103	094300	20730950	1961	1961	1961	1956	12
689	20250103	094200	20707453	1961	1961	1961	1961	31
690	20250103	094100	20646662	1961	1961	1961	1961	1
691	20250103	094000	20644701	1964	1964	1964	1964	0
692	20250103	093900	20644701	1964	1964	1964	1964	0
693	20250103	093800	20644701	1964	1964	1964	1964	0
694	20250103	093700	20644701	1964	1964	1964	1964	0
695	20250103	093600	20644701	1964	1964	1964	1964	30
696	20250103	093500	20585781	1958	1958	1958	1958	0
697	20250103	093400	20585781	1958	1958	1958	1958	815
698	20250103	093300	18990011	1970	1970	1970	1970	0
699	20250103	093200	18990011	1970	1970	1970	1970	0
700	20250103	093100	18990011	1970	1967	1970	1967	1256
701	20250103	093000	16518691	1970	1967	1970	1967	4
702	20250103	092900	16510814	1967	1955	1967	1955	814
703	20250103	092800	14913706	1955	1955	1955	1955	65
704	20250103	092700	14786631	1950	1949	1950	1949	804
705	20250103	092600	13219585	1949	1949	1949	1949	1
706	20250103	092500	13217636	1943	1943	1943	1943	400
707	20250103	092400	12440436	1945	1945	1945	1945	0
708	20250103	092300	12440436	1945	1945	1945	1945	0
709	20250103	092200	12440436	1945	1945	1945	1945	0
710	20250103	092100	12440436	1945	1945	1945	1945	0
711	20250103	092000	12440436	1945	1945	1945	1945	812
712	20250103	091900	10861096	1950	1951	1951	1950	789
713	20250103	091800	9322219	1951	1951	1953	1951	40
714	20250103	091700	9244139	1956	1956	1956	1956	0
715	20250103	091600	9244139	1956	1955	1956	1955	53
716	20250103	091500	9140494	1951	1953	1953	1951	561
717	20250103	091400	8044913	1958	1952	1958	1952	435
718	20250103	091300	7194738	1964	1954	1965	1951	1073
719	20250103	091200	5095505	1950	1950	1950	1950	49
720	20250103	091100	4999955	1940	1932	1950	1932	1253
721	20250103	091000	2568624	1931	1927	1931	1927	425
722	20250103	090900	1748738	1926	1925	1926	1925	46
723	20250103	090800	1660168	1925	1925	1925	1925	0
724	20250103	090700	1660168	1925	1925	1925	1925	100
725	20250103	090600	1467668	1925	1925	1925	1925	0
726	20250103	090500	1467668	1925	1925	1927	1925	122
727	20250103	090400	1232618	1925	1925	1925	1925	91
728	20250103	090300	1057443	1927	1925	1927	1925	50
729	20250103	090200	961191	1926	1919	1926	1919	482
730	20250103	090100	34560	1920	1920	1920	1920	0
731	20250103	090000	34560	1920	1920	1920	1920	18