KissMeData/031310/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191400	226491778	1930	1930	1930	1930	2490
3	20250106	191300	226491778	1930	1930	1930	1930	0
4	20250106	191200	226491778	1930	1930	1930	1930	0
5	20250106	191100	226491778	1930	1930	1930	1930	0
6	20250106	191000	226491778	1930	1930	1930	1930	0
7	20250106	190900	226491778	1930	1930	1930	1930	0
8	20250106	190800	226491778	1930	1930	1930	1930	0
9	20250106	190700	226491778	1930	1930	1930	1930	0
10	20250106	190600	226491778	1930	1930	1930	1930	0
11	20250106	190500	226491778	1930	1930	1930	1930	0
12	20250106	190400	226491778	1930	1930	1930	1930	0
13	20250106	190300	226491778	1930	1930	1930	1930	0
14	20250106	190200	226491778	1930	1930	1930	1930	0
15	20250106	190100	226491778	1930	1930	1930	1930	0
16	20250106	190000	226491778	1930	1930	1930	1930	0
17	20250106	185900	226491778	1930	1930	1930	1930	0
18	20250106	185800	226491778	1930	1930	1930	1930	0
19	20250106	185700	226491778	1930	1930	1930	1930	0
20	20250106	185600	226491778	1930	1930	1930	1930	0
21	20250106	185500	226491778	1930	1930	1930	1930	0
22	20250106	185400	226491778	1930	1930	1930	1930	0
23	20250106	185300	226491778	1930	1930	1930	1930	0
24	20250106	185200	226491778	1930	1930	1930	1930	0
25	20250106	185100	226491778	1930	1930	1930	1930	0
26	20250106	185000	226491778	1930	1930	1930	1930	0
27	20250106	184900	226491778	1930	1930	1930	1930	0
28	20250106	184800	226491778	1930	1930	1930	1930	0
29	20250106	184700	226491778	1930	1930	1930	1930	0
30	20250106	184600	226491778	1930	1930	1930	1930	0
31	20250106	184500	226491778	1930	1930	1930	1930	0
32	20250106	184400	226491778	1930	1930	1930	1930	2490
33	20250106	184300	226491778	1930	1930	1930	1930	0
34	20250106	184200	226491778	1930	1930	1930	1930	0
35	20250106	184100	226491778	1930	1930	1930	1930	0
36	20250106	184000	226491778	1930	1930	1930	1930	0
37	20250106	183900	226491778	1930	1930	1930	1930	0
38	20250106	183800	226491778	1930	1930	1930	1930	0
39	20250106	183700	226491778	1930	1930	1930	1930	0
40	20250106	183600	226491778	1930	1930	1930	1930	0
41	20250106	183500	226491778	1930	1930	1930	1930	0
42	20250106	183400	226491778	1930	1930	1930	1930	0
43	20250106	183300	226491778	1930	1930	1930	1930	0
44	20250106	183200	226491778	1930	1930	1930	1930	0
45	20250106	183100	226491778	1930	1930	1930	1930	0
46	20250106	183000	226491778	1930	1930	1930	1930	0
47	20250106	182900	226491778	1930	1930	1930	1930	0
48	20250106	182800	226491778	1930	1930	1930	1930	0
49	20250106	182700	226491778	1930	1930	1930	1930	0
50	20250106	182600	226491778	1930	1930	1930	1930	0
51	20250106	182500	226491778	1930	1930	1930	1930	0
52	20250106	182400	226491778	1930	1930	1930	1930	0
53	20250106	182300	226491778	1930	1930	1930	1930	0
54	20250106	182200	226491778	1930	1930	1930	1930	0
55	20250106	182100	226491778	1930	1930	1930	1930	0
56	20250106	182000	226491778	1930	1930	1930	1930	0
57	20250106	181900	226491778	1930	1930	1930	1930	0
58	20250106	181800	226491778	1930	1930	1930	1930	0
59	20250106	181700	226491778	1930	1930	1930	1930	0
60	20250106	181600	226491778	1930	1930	1930	1930	0
61	20250106	181500	226491778	1930	1930	1930	1930	0
62	20250106	181400	226491778	1930	1930	1930	1930	2490
63	20250106	181300	226491778	1930	1930	1930	1930	0
64	20250106	181200	226491778	1930	1930	1930	1930	0
65	20250106	181100	226491778	1930	1930	1930	1930	0
66	20250106	181000	226491778	1930	1930	1930	1930	0
67	20250106	180900	226491778	1930	1930	1930	1930	0
68	20250106	180800	226491778	1930	1930	1930	1930	0
69	20250106	180700	226491778	1930	1930	1930	1930	0
70	20250106	180600	226491778	1930	1930	1930	1930	0
71	20250106	180500	226491778	1930	1930	1930	1930	0
72	20250106	180400	226491778	1930	1930	1930	1930	0
73	20250106	180300	226491778	1930	1930	1930	1930	0
74	20250106	180200	226491778	1930	1930	1930	1930	0
75	20250106	180100	226491778	1930	1930	1930	1930	0
76	20250106	180000	226491778	1930	1930	1930	1930	0
77	20250106	175900	226491778	1930	1930	1930	1930	0
78	20250106	175800	226491778	1930	1930	1930	1930	0
79	20250106	175700	226491778	1930	1930	1930	1930	0
80	20250106	175600	226491778	1930	1930	1930	1930	0
81	20250106	175500	226491778	1930	1930	1930	1930	0
82	20250106	175400	226491778	1930	1930	1930	1930	0
83	20250106	175300	226491778	1930	1930	1930	1930	0
84	20250106	175200	226491778	1930	1930	1930	1930	0
85	20250106	175100	226491778	1930	1930	1930	1930	0
86	20250106	175000	226491778	1930	1930	1930	1930	0
87	20250106	174900	226491778	1930	1930	1930	1930	0
88	20250106	174800	226491778	1930	1930	1930	1930	0
89	20250106	174700	226491778	1930	1930	1930	1930	0
90	20250106	174600	226491778	1930	1930	1930	1930	0
91	20250106	174500	226491778	1930	1930	1930	1930	0
92	20250106	174400	226491778	1930	1930	1930	1930	2490
93	20250106	174300	226491778	1930	1930	1930	1930	0
94	20250106	174200	226491778	1930	1930	1930	1930	0
95	20250106	174100	226491778	1930	1930	1930	1930	0
96	20250106	174000	226491778	1930	1930	1930	1930	0
97	20250106	173900	226491778	1930	1930	1930	1930	0
98	20250106	173800	226491778	1930	1930	1930	1930	0
99	20250106	173700	226491778	1930	1930	1930	1930	0
100	20250106	173600	226491778	1930	1930	1930	1930	0
101	20250106	173500	226491778	1930	1930	1930	1930	0
102	20250106	173400	226491778	1930	1930	1930	1930	0
103	20250106	173300	226491778	1930	1930	1930	1930	0
104	20250106	173200	226491778	1930	1930	1930	1930	0
105	20250106	173100	226491778	1930	1930	1930	1930	0
106	20250106	173000	226491778	1930	1930	1930	1930	0
107	20250106	172900	226491778	1930	1930	1930	1930	0
108	20250106	172800	226491778	1930	1930	1930	1930	0
109	20250106	172700	226491778	1930	1930	1930	1930	0
110	20250106	172600	226491778	1930	1930	1930	1930	0
111	20250106	172500	226491778	1930	1930	1930	1930	0
112	20250106	172400	226491778	1930	1930	1930	1930	0
113	20250106	172300	226491778	1930	1930	1930	1930	0
114	20250106	172200	226491778	1930	1930	1930	1930	0
115	20250106	172100	226491778	1930	1930	1930	1930	0
116	20250106	172000	226491778	1930	1930	1930	1930	0
117	20250106	171900	226491778	1930	1930	1930	1930	0
118	20250106	171800	226491778	1930	1930	1930	1930	0
119	20250106	171700	226491778	1930	1930	1930	1930	0
120	20250106	171600	226491778	1930	1930	1930	1930	0
121	20250106	171500	226491778	1930	1930	1930	1930	0
122	20250106	171400	226491778	1930	1930	1930	1930	2490
123	20250106	171300	226491778	1930	1930	1930	1930	0
124	20250106	171200	226491778	1930	1930	1930	1930	0
125	20250106	171100	226491778	1930	1930	1930	1930	0
126	20250106	171000	226491778	1930	1930	1930	1930	0
127	20250106	170900	226491778	1930	1930	1930	1930	0
128	20250106	170800	226491778	1930	1930	1930	1930	0
129	20250106	170700	226491778	1930	1930	1930	1930	0
130	20250106	170600	226491778	1930	1930	1930	1930	0
131	20250106	170500	226491778	1930	1930	1930	1930	0
132	20250106	170400	226491778	1930	1930	1930	1930	0
133	20250106	170300	226491778	1930	1930	1930	1930	0
134	20250106	170200	226491778	1930	1930	1930	1930	0
135	20250106	170100	226491778	1930	1930	1930	1930	0
136	20250106	170000	226491778	1930	1930	1930	1930	0
137	20250106	165900	226491778	1930	1930	1930	1930	0
138	20250106	165800	226491778	1930	1930	1930	1930	0
139	20250106	165700	226491778	1930	1930	1930	1930	0
140	20250106	165600	226491778	1930	1930	1930	1930	0
141	20250106	165500	226491778	1930	1930	1930	1930	0
142	20250106	165400	226491778	1930	1930	1930	1930	0
143	20250106	165300	226491778	1930	1930	1930	1930	0
144	20250106	165200	226491778	1930	1930	1930	1930	0
145	20250106	165100	226491778	1930	1930	1930	1930	0
146	20250106	165000	226491778	1930	1930	1930	1930	0
147	20250106	164900	226491778	1930	1930	1930	1930	0
148	20250106	164800	226491778	1930	1930	1930	1930	0
149	20250106	164700	226491778	1930	1930	1930	1930	0
150	20250106	164600	226491778	1930	1930	1930	1930	0
151	20250106	164500	226491778	1930	1930	1930	1930	0
152	20250106	164400	226491778	1930	1930	1930	1930	2490
153	20250106	164300	226491778	1930	1930	1930	1930	0
154	20250106	164200	226491778	1930	1930	1930	1930	0
155	20250106	164100	226491778	1930	1930	1930	1930	0
156	20250106	164000	226491778	1930	1930	1930	1930	0
157	20250106	163900	226491778	1930	1930	1930	1930	0
158	20250106	163800	226491778	1930	1930	1930	1930	0
159	20250106	163700	226491778	1930	1930	1930	1930	0
160	20250106	163600	226491778	1930	1930	1930	1930	0
161	20250106	163500	226491778	1930	1930	1930	1930	0
162	20250106	163400	226491778	1930	1930	1930	1930	0
163	20250106	163300	226491778	1930	1930	1930	1930	0
164	20250106	163200	226491778	1930	1930	1930	1930	0
165	20250106	163100	226491778	1930	1930	1930	1930	0
166	20250106	163000	226491778	1930	1930	1930	1930	0
167	20250106	162900	226491778	1930	1930	1930	1930	0
168	20250106	162800	226491778	1930	1930	1930	1930	0
169	20250106	162700	226491778	1930	1930	1930	1930	0
170	20250106	162600	226491778	1930	1930	1930	1930	0
171	20250106	162500	226491778	1930	1930	1930	1930	0
172	20250106	162400	226491778	1930	1930	1930	1930	0
173	20250106	162300	226491778	1930	1930	1930	1930	0
174	20250106	162200	226491778	1930	1930	1930	1930	0
175	20250106	162100	226491778	1930	1930	1930	1930	0
176	20250106	162000	226491778	1930	1930	1930	1930	0
177	20250106	161900	226491778	1930	1930	1930	1930	0
178	20250106	161800	226491778	1930	1930	1930	1930	0
179	20250106	161700	226491778	1930	1930	1930	1930	0
180	20250106	161600	226491778	1930	1930	1930	1930	0
181	20250106	161500	226491778	1930	1930	1930	1930	0
182	20250106	161400	226491778	1930	1930	1930	1930	2490
183	20250106	161300	226491778	1930	1930	1930	1930	0
184	20250106	161200	226491778	1930	1930	1930	1930	0
185	20250106	161100	226491778	1930	1930	1930	1930	0
186	20250106	161000	226491778	1930	1930	1930	1930	0
187	20250106	160900	226491778	1930	1930	1930	1930	0
188	20250106	160800	226491778	1930	1930	1930	1930	0
189	20250106	160700	226491778	1930	1930	1930	1930	0
190	20250106	160600	226491778	1930	1930	1930	1930	0
191	20250106	160500	226491778	1930	1930	1930	1930	0
192	20250106	160400	226491778	1930	1930	1930	1930	0
193	20250106	160300	226491778	1930	1930	1930	1930	0
194	20250106	160200	226491778	1930	1930	1930	1930	0
195	20250106	160100	226491778	1930	1930	1930	1930	0
196	20250106	160000	226491778	1930	1930	1930	1930	0
197	20250106	155900	226491778	1930	1930	1930	1930	0
198	20250106	155800	226491778	1930	1930	1930	1930	0
199	20250106	155700	226491778	1930	1930	1930	1930	0
200	20250106	155600	226491778	1930	1930	1930	1930	0
201	20250106	155500	226491778	1930	1930	1930	1930	0
202	20250106	155400	226491778	1930	1930	1930	1930	0
203	20250106	155300	226491778	1930	1930	1930	1930	0
204	20250106	155200	226491778	1930	1930	1930	1930	0
205	20250106	155100	226491778	1930	1930	1930	1930	0
206	20250106	155000	226491778	1930	1930	1930	1930	0
207	20250106	154900	226491778	1930	1930	1930	1930	0
208	20250106	154800	226491778	1930	1930	1930	1930	0
209	20250106	154700	226491778	1930	1930	1930	1930	0
210	20250106	154600	226491778	1930	1930	1930	1930	0
211	20250106	154500	226491778	1930	1930	1930	1930	0
212	20250106	154400	226491778	1930	1930	1930	1930	2490
213	20250106	154300	226491778	1930	1930	1930	1930	0
214	20250106	154200	226491778	1930	1930	1930	1930	0
215	20250106	154100	226491778	1930	1930	1930	1930	0
216	20250106	154000	226491778	1930	1930	1930	1930	0
217	20250106	153900	226491778	1930	1930	1930	1930	0
218	20250106	153800	226491778	1930	1930	1930	1930	0
219	20250106	153700	226491778	1930	1930	1930	1930	0
220	20250106	153600	226491778	1930	1930	1930	1930	0
221	20250106	153500	226491778	1930	1930	1930	1930	0
222	20250106	153400	226491778	1930	1930	1930	1930	0
223	20250106	153300	226491778	1930	1930	1930	1930	0
224	20250106	153200	226491778	1930	1930	1930	1930	0
225	20250106	153100	226491778	1930	1930	1930	1930	0
226	20250106	153000	226491778	1930	1930	1930	1930	2490
227	20250106	152900	221686078	1930	1930	1930	1930	0
228	20250106	152800	221686078	1930	1930	1930	1930	0
229	20250106	152700	221686078	1930	1930	1930	1930	0
230	20250106	152600	221686078	1930	1930	1930	1930	0
231	20250106	152500	221686078	1930	1930	1930	1930	0
232	20250106	152400	221686078	1930	1930	1930	1930	0
233	20250106	152300	221686078	1930	1930	1930	1930	0
234	20250106	152200	221686078	1930	1930	1930	1930	0
235	20250106	152100	221686078	1930	1930	1930	1930	0
236	20250106	152000	221686078	1930	1930	1930	1930	0
237	20250106	151900	221686078	1930	1929	1930	1921	498
238	20250106	151800	220728804	1929	1929	1929	1929	3
239	20250106	151700	220723017	1930	1925	1930	1920	4150
240	20250106	151600	212738035	1929	1929	1929	1929	1
241	20250106	151500	212736106	1922	1922	1922	1922	0
242	20250106	151400	212736106	1922	1928	1929	1922	1907
243	20250106	151300	209062146	1928	1928	1928	1928	51
244	20250106	151200	208963818	1929	1922	1929	1922	151
245	20250106	151100	208672688	1928	1928	1928	1928	0
246	20250106	151000	208672688	1928	1928	1928	1928	100
247	20250106	150900	208479888	1928	1927	1928	1927	123
248	20250106	150800	208242844	1927	1927	1927	1927	0
249	20250106	150700	208242844	1927	1927	1927	1927	535
250	20250106	150600	207211899	1927	1927	1927	1927	0
251	20250106	150500	207211899	1927	1927	1927	1927	1397
252	20250106	150400	204519880	1927	1924	1927	1924	1650
253	20250106	150300	201341850	1924	1924	1924	1924	150
254	20250106	150200	201053250	1924	1924	1924	1924	0
255	20250106	150100	201053250	1924	1924	1924	1924	0
256	20250106	150000	201053250	1924	1923	1924	1923	110
257	20250106	145900	200841710	1926	1926	1926	1926	255
258	20250106	145800	200350580	1921	1921	1921	1921	100
259	20250106	145700	200158480	1928	1928	1928	1928	0
260	20250106	145600	200158480	1928	1928	1928	1928	0
261	20250106	145500	200158480	1928	1928	1928	1928	0
262	20250106	145400	200158480	1928	1928	1928	1928	1
263	20250106	145300	200156552	1920	1922	1922	1920	5000
264	20250106	145200	190552140	1921	1921	1921	1921	0
265	20250106	145100	190552140	1921	1921	1921	1921	0
266	20250106	145000	190552140	1921	1921	1921	1921	0
267	20250106	144900	190552140	1921	1921	1921	1921	0
268	20250106	144800	190552140	1921	1921	1921	1921	0
269	20250106	144700	190552140	1921	1921	1921	1921	0
270	20250106	144600	190552140	1921	1921	1921	1921	1
271	20250106	144500	190550219	1929	1929	1929	1929	2
272	20250106	144400	190546361	1929	1929	1929	1929	0
273	20250106	144300	190546361	1929	1929	1929	1929	0
274	20250106	144200	190546361	1929	1926	1929	1926	2120
275	20250106	144100	186461549	1926	1926	1926	1926	1
276	20250106	144000	186459623	1920	1920	1920	1920	0
277	20250106	143900	186459623	1920	1920	1920	1920	70
278	20250106	143800	186325223	1927	1927	1927	1927	0
279	20250106	143700	186325223	1927	1927	1927	1927	0
280	20250106	143600	186325223	1927	1927	1927	1927	0
281	20250106	143500	186325223	1927	1927	1927	1927	0
282	20250106	143400	186325223	1927	1927	1927	1927	0
283	20250106	143300	186325223	1927	1927	1927	1927	0
284	20250106	143200	186325223	1927	1927	1927	1927	0
285	20250106	143100	186325223	1927	1927	1927	1927	0
286	20250106	143000	186325223	1927	1927	1927	1927	0
287	20250106	142900	186325223	1927	1927	1927	1927	0
288	20250106	142800	186325223	1927	1927	1927	1927	0
289	20250106	142700	186325223	1927	1927	1927	1927	0
290	20250106	142600	186325223	1927	1927	1927	1927	0
291	20250106	142500	186325223	1927	1927	1927	1927	0
292	20250106	142400	186325223	1927	1927	1927	1927	0
293	20250106	142300	186325223	1927	1927	1927	1927	0
294	20250106	142200	186325223	1927	1926	1927	1926	801
295	20250106	142100	184781996	1927	1927	1927	1927	0
296	20250106	142000	184781996	1927	1927	1927	1927	574
297	20250106	141900	183675898	1927	1927	1927	1927	0
298	20250106	141800	183675898	1927	1927	1927	1927	0
299	20250106	141700	183675898	1927	1927	1927	1927	0
300	20250106	141600	183675898	1927	1927	1927	1927	0
301	20250106	141500	183675898	1927	1927	1927	1927	0
302	20250106	141400	183675898	1927	1927	1927	1927	50
303	20250106	141300	183579548	1927	1927	1927	1927	0
304	20250106	141200	183579548	1927	1927	1927	1927	0
305	20250106	141100	183579548	1927	1927	1927	1927	25
306	20250106	141000	183531373	1919	1919	1919	1919	0
307	20250106	140900	183531373	1919	1919	1919	1919	2300
308	20250106	140800	179117673	1920	1920	1920	1920	511
309	20250106	140700	178136553	1919	1919	1919	1919	0
310	20250106	140600	178136553	1919	1920	1920	1919	1823
311	20250106	140500	174637393	1918	1919	1919	1918	257
312	20250106	140400	174144369	1920	1920	1920	1920	5
313	20250106	140300	174134769	1920	1920	1920	1920	0
314	20250106	140200	174134769	1920	1920	1920	1920	0
315	20250106	140100	174134769	1920	1920	1920	1920	1661
316	20250106	140000	170945649	1920	1920	1920	1920	0
317	20250106	135900	170945649	1920	1920	1920	1920	67
318	20250106	135800	170817009	1927	1927	1927	1927	0
319	20250106	135700	170817009	1927	1927	1927	1927	0
320	20250106	135600	170817009	1927	1927	1927	1927	0
321	20250106	135500	170817009	1927	1927	1927	1927	0
322	20250106	135400	170817009	1927	1927	1927	1927	0
323	20250106	135300	170817009	1927	1927	1927	1927	0
324	20250106	135200	170817009	1927	1927	1927	1927	0
325	20250106	135100	170817009	1927	1927	1927	1927	0
326	20250106	135000	170817009	1927	1927	1927	1927	0
327	20250106	134900	170817009	1927	1927	1927	1927	0
328	20250106	134800	170817009	1927	1927	1927	1927	0
329	20250106	134700	170817009	1927	1927	1927	1927	1
330	20250106	134600	170815082	1920	1921	1921	1920	4505
331	20250106	134500	162164902	1921	1922	1922	1921	1000
332	20250106	134400	160243901	1922	1922	1922	1922	0
333	20250106	134300	160243901	1922	1922	1922	1922	0
334	20250106	134200	160243901	1922	1922	1922	1922	0
335	20250106	134100	160243901	1922	1922	1922	1922	0
336	20250106	134000	160243901	1922	1922	1922	1922	0
337	20250106	133900	160243901	1922	1922	1922	1922	0
338	20250106	133800	160243901	1922	1922	1922	1922	1289
339	20250106	133700	157766443	1922	1922	1922	1922	0
340	20250106	133600	157766443	1922	1922	1922	1922	0
341	20250106	133500	157766443	1922	1922	1922	1922	0
342	20250106	133400	157766443	1922	1931	1932	1922	263
343	20250106	133300	157258657	1922	1922	1922	1922	300
344	20250106	133200	156682057	1923	1923	1923	1923	302
345	20250106	133100	156101311	1923	1923	1923	1923	1121
346	20250106	133000	153945628	1931	1931	1931	1931	0
347	20250106	132900	153945628	1931	1931	1931	1931	50
348	20250106	132800	153849078	1924	1924	1924	1924	0
349	20250106	132700	153849078	1924	1925	1925	1924	552
350	20250106	132600	152786898	1926	1926	1926	1926	750
351	20250106	132500	151342398	1926	1926	1926	1926	0
352	20250106	132400	151342398	1926	1926	1926	1926	0
353	20250106	132300	151342398	1926	1926	1926	1926	208
354	20250106	132200	150941790	1926	1926	1926	1926	100
355	20250106	132100	150749190	1926	1926	1926	1926	0
356	20250106	132000	150749190	1926	1926	1926	1926	0
357	20250106	131900	150749190	1926	1926	1926	1926	0
358	20250106	131800	150749190	1926	1926	1926	1926	1
359	20250106	131700	150747264	1926	1926	1926	1926	100
360	20250106	131600	150554664	1926	1926	1926	1926	0
361	20250106	131500	150554664	1926	1925	1926	1925	1099
362	20250106	131400	148438989	1925	1927	1927	1925	1533
363	20250106	131300	145486366	1926	1926	1926	1926	0
364	20250106	131200	145486366	1926	1926	1926	1926	0
365	20250106	131100	145486366	1926	1926	1926	1926	0
366	20250106	131000	145486366	1926	1927	1927	1926	82
367	20250106	130900	145328382	1935	1935	1935	1935	0
368	20250106	130800	145328382	1935	1935	1935	1935	0
369	20250106	130700	145328382	1935	1935	1935	1935	5
370	20250106	130600	145318707	1930	1930	1930	1930	0
371	20250106	130500	145318707	1930	1930	1930	1930	0
372	20250106	130400	145318707	1930	1930	1930	1930	0
373	20250106	130300	145318707	1930	1930	1930	1930	37
374	20250106	130200	145247297	1930	1930	1930	1930	0
375	20250106	130100	145247297	1930	1930	1930	1930	0
376	20250106	130000	145247297	1930	1930	1930	1930	0
377	20250106	125900	145247297	1930	1930	1930	1930	0
378	20250106	125800	145247297	1930	1930	1930	1930	0
379	20250106	125700	145247297	1930	1930	1930	1930	0
380	20250106	125600	145247297	1930	1930	1930	1930	0
381	20250106	125500	145247297	1930	1930	1930	1930	0
382	20250106	125400	145247297	1930	1930	1930	1930	50
383	20250106	125300	145150797	1935	1935	1935	1935	0
384	20250106	125200	145150797	1935	1935	1935	1935	0
385	20250106	125100	145150797	1935	1935	1935	1935	0
386	20250106	125000	145150797	1935	1935	1935	1935	0
387	20250106	124900	145150797	1935	1935	1935	1935	0
388	20250106	124800	145150797	1935	1935	1935	1935	0
389	20250106	124700	145150797	1935	1935	1935	1935	0
390	20250106	124600	145150797	1935	1935	1935	1935	0
391	20250106	124500	145150797	1935	1935	1935	1935	0
392	20250106	124400	145150797	1935	1935	1935	1935	4
393	20250106	124300	145143057	1935	1935	1935	1935	0
394	20250106	124200	145143057	1935	1935	1935	1935	5
395	20250106	124100	145133382	1936	1930	1936	1930	3
396	20250106	124000	145127586	1930	1930	1930	1930	58
397	20250106	123900	145015646	1931	1931	1931	1931	0
398	20250106	123800	145015646	1931	1938	1938	1931	1005
399	20250106	123700	143074956	1930	1938	1938	1930	1752
400	20250106	123600	139692433	1941	1941	1941	1941	0
401	20250106	123500	139692433	1941	1941	1941	1941	0
402	20250106	123400	139692433	1941	1941	1941	1941	0
403	20250106	123300	139692433	1941	1941	1941	1941	0
404	20250106	123200	139692433	1941	1941	1941	1941	0
405	20250106	123100	139692433	1941	1941	1941	1941	0
406	20250106	123000	139692433	1941	1941	1941	1941	14
407	20250106	122900	139665259	1931	1931	1931	1931	0
408	20250106	122800	139665259	1931	1931	1931	1931	0
409	20250106	122700	139665259	1931	1931	1931	1931	0
410	20250106	122600	139665259	1931	1931	1931	1931	0
411	20250106	122500	139665259	1931	1931	1931	1931	1500
412	20250106	122400	136768759	1931	1931	1931	1931	0
413	20250106	122300	136768759	1931	1931	1931	1931	0
414	20250106	122200	136768759	1931	1931	1931	1931	0
415	20250106	122100	136768759	1931	1931	1931	1931	80
416	20250106	122000	136614279	1941	1936	1941	1931	1218
417	20250106	121900	134258367	1936	1936	1936	1936	0
418	20250106	121800	134258367	1936	1935	1936	1935	104
419	20250106	121700	134057118	1930	1930	1930	1930	0
420	20250106	121600	134057118	1930	1930	1930	1930	0
421	20250106	121500	134057118	1930	1930	1930	1930	0
422	20250106	121400	134057118	1930	1930	1930	1930	0
423	20250106	121300	134057118	1930	1930	1930	1930	0
424	20250106	121200	134057118	1930	1930	1930	1930	0
425	20250106	121100	134057118	1930	1930	1930	1930	0
426	20250106	121000	134057118	1930	1930	1930	1930	15
427	20250106	120900	134028168	1935	1935	1935	1935	0
428	20250106	120800	134028168	1935	1935	1935	1935	5
429	20250106	120700	134018493	1936	1936	1936	1936	0
430	20250106	120600	134018493	1936	1935	1936	1935	37
431	20250106	120500	133946879	1935	1935	1935	1935	36
432	20250106	120400	133877219	1935	1935	1935	1935	0
433	20250106	120300	133877219	1935	1935	1935	1935	8
434	20250106	120200	133861739	1936	1936	1936	1936	15
435	20250106	120100	133832699	1935	1935	1935	1935	509
436	20250106	120000	132847784	1935	1935	1935	1935	0
437	20250106	115900	132847784	1935	1935	1935	1935	0
438	20250106	115800	132847784	1935	1934	1935	1934	61
439	20250106	115700	132729751	1935	1935	1935	1935	0
440	20250106	115600	132729751	1935	1935	1935	1935	0
441	20250106	115500	132729751	1935	1935	1935	1935	0
442	20250106	115400	132729751	1935	1935	1935	1935	0
443	20250106	115300	132729751	1935	1935	1935	1935	0
444	20250106	115200	132729751	1935	1935	1935	1935	251
445	20250106	115100	132244066	1935	1935	1935	1935	5
446	20250106	115000	132234391	1922	1922	1922	1922	5
447	20250106	114900	132224781	1935	1930	1935	1930	1100
448	20250106	114800	130100756	1930	1927	1930	1927	1830
449	20250106	114700	126569796	1922	1922	1922	1922	0
450	20250106	114600	126569796	1922	1922	1922	1922	0
451	20250106	114500	126569796	1922	1924	1924	1922	1600
452	20250106	114400	123494266	1926	1926	1926	1926	0
453	20250106	114300	123494266	1926	1926	1926	1926	0
454	20250106	114200	123494266	1926	1926	1926	1926	0
455	20250106	114100	123494266	1926	1926	1926	1926	0
456	20250106	114000	123494266	1926	1926	1926	1926	0
457	20250106	113900	123494266	1926	1926	1926	1926	0
458	20250106	113800	123494266	1926	1926	1926	1926	0
459	20250106	113700	123494266	1926	1926	1926	1926	0
460	20250106	113600	123494266	1926	1926	1926	1926	0
461	20250106	113500	123494266	1926	1926	1926	1926	0
462	20250106	113400	123494266	1926	1926	1926	1926	0
463	20250106	113300	123494266	1926	1926	1926	1926	0
464	20250106	113200	123494266	1926	1927	1927	1926	210
465	20250106	113100	123089796	1927	1922	1927	1922	1940
466	20250106	113000	119353374	1923	1923	1923	1923	0
467	20250106	112900	119353374	1923	1923	1923	1923	0
468	20250106	112800	119353374	1923	1923	1923	1923	0
469	20250106	112700	119353374	1923	1923	1923	1923	4300
470	20250106	112600	111084474	1923	1923	1923	1923	0
471	20250106	112500	111084474	1923	1923	1923	1923	0
472	20250106	112400	111084474	1923	1923	1923	1923	0
473	20250106	112300	111084474	1923	1923	1923	1923	394
474	20250106	112200	110326812	1923	1923	1923	1923	40
475	20250106	112100	110249892	1922	1922	1922	1922	0
476	20250106	112000	110249892	1922	1922	1922	1922	0
477	20250106	111900	110249892	1922	1922	1922	1922	100
478	20250106	111800	110057692	1922	1922	1922	1922	11
479	20250106	111700	110036550	1923	1923	1923	1923	0
480	20250106	111600	110036550	1923	1923	1923	1923	0
481	20250106	111500	110036550	1923	1923	1923	1923	0
482	20250106	111400	110036550	1923	1923	1923	1923	1
483	20250106	111300	110034627	1923	1923	1923	1923	0
484	20250106	111200	110034627	1923	1923	1923	1923	0
485	20250106	111100	110034627	1923	1923	1923	1923	859
486	20250106	111000	108382770	1926	1926	1926	1926	0
487	20250106	110900	108382770	1926	1926	1926	1926	0
488	20250106	110800	108382770	1926	1926	1926	1926	0
489	20250106	110700	108382770	1926	1926	1926	1926	19
490	20250106	110600	108346176	1926	1926	1926	1926	0
491	20250106	110500	108346176	1926	1926	1926	1926	0
492	20250106	110400	108346176	1926	1926	1926	1926	0
493	20250106	110300	108346176	1926	1926	1926	1926	0
494	20250106	110200	108346176	1926	1926	1926	1926	0
495	20250106	110100	108346176	1926	1926	1926	1926	1
496	20250106	110000	108344250	1923	1923	1923	1923	0
497	20250106	105900	108344250	1923	1923	1923	1923	1
498	20250106	105800	108342327	1923	1923	1923	1923	105
499	20250106	105700	108140412	1926	1926	1926	1926	0
500	20250106	105600	108140412	1926	1926	1926	1926	0
501	20250106	105500	108140412	1926	1926	1926	1926	0
502	20250106	105400	108140412	1926	1926	1926	1926	0
503	20250106	105300	108140412	1926	1926	1926	1926	0
504	20250106	105200	108140412	1926	1926	1926	1926	1
505	20250106	105100	108138486	1922	1923	1923	1922	250
506	20250106	105000	107657976	1922	1922	1922	1922	0
507	20250106	104900	107657976	1922	1922	1922	1922	0
508	20250106	104800	107657976	1922	1922	1922	1922	0
509	20250106	104700	107657976	1922	1923	1923	1922	600
510	20250106	104600	106504589	1923	1923	1923	1923	0
511	20250106	104500	106504589	1923	1923	1923	1923	200
512	20250106	104400	106119989	1923	1923	1923	1923	12
513	20250106	104300	106096913	1923	1923	1923	1923	0
514	20250106	104200	106096913	1923	1923	1923	1923	0
515	20250106	104100	106096913	1923	1923	1923	1923	0
516	20250106	104000	106096913	1923	1923	1923	1923	30
517	20250106	103900	106039223	1927	1927	1927	1927	0
518	20250106	103800	106039223	1927	1927	1927	1927	1
519	20250106	103700	106037296	1922	1922	1922	1922	0
520	20250106	103600	106037296	1922	1922	1922	1922	0
521	20250106	103500	106037296	1922	1922	1922	1922	0
522	20250106	103400	106037296	1922	1926	1926	1922	344
523	20250106	103300	105374756	1926	1926	1926	1926	0
524	20250106	103200	105374756	1926	1926	1926	1926	0
525	20250106	103100	105374756	1926	1926	1926	1926	0
526	20250106	103000	105374756	1926	1926	1926	1926	0
527	20250106	102900	105374756	1926	1926	1926	1926	20
528	20250106	102800	105336236	1926	1926	1926	1926	1
529	20250106	102700	105334310	1926	1926	1926	1926	0
530	20250106	102600	105334310	1926	1926	1926	1926	0
531	20250106	102500	105334310	1926	1926	1926	1926	0
532	20250106	102400	105334310	1926	1926	1926	1926	0
533	20250106	102300	105334310	1926	1925	1926	1925	30
534	20250106	102200	105276536	1926	1926	1926	1926	0
535	20250106	102100	105276536	1926	1926	1926	1926	0
536	20250106	102000	105276536	1926	1926	1926	1926	1040
537	20250106	101900	103273496	1920	1920	1920	1920	0
538	20250106	101800	103273496	1920	1926	1926	1920	1001
539	20250106	101700	101351570	1925	1925	1925	1925	5764
540	20250106	101600	90255870	1924	1924	1924	1924	0
541	20250106	101500	90255870	1924	1924	1924	1924	300
542	20250106	101400	89678670	1925	1925	1925	1925	0
543	20250106	101300	89678670	1925	1925	1925	1925	0
544	20250106	101200	89678670	1925	1914	1925	1912	7
545	20250106	101100	89665271	1927	1927	1927	1927	0
546	20250106	101000	89665271	1927	1927	1927	1927	0
547	20250106	100900	89665271	1927	1925	1927	1925	25
548	20250106	100800	89617118	1925	1924	1925	1924	2070
549	20250106	100700	85633422	1924	1920	1925	1919	3544
550	20250106	100600	78825704	1919	1918	1919	1918	641
551	20250106	100500	77595776	1918	1918	1918	1918	0
552	20250106	100400	77595776	1918	1918	1918	1918	0
553	20250106	100300	77595776	1918	1918	1918	1918	0
554	20250106	100200	77595776	1918	1908	1918	1908	74
555	20250106	100100	77454484	1913	1913	1913	1913	1
556	20250106	100000	77452571	1914	1914	1914	1914	5009
557	20250106	095900	67865345	1914	1905	1916	1905	2412
558	20250106	095800	63249926	1909	1909	1909	1909	144
559	20250106	095700	62975030	1908	1908	1908	1908	200
560	20250106	095600	62593430	1905	1905	1905	1905	0
561	20250106	095500	62593430	1905	1905	1905	1905	0
562	20250106	095400	62593430	1905	1905	1905	1905	0
563	20250106	095300	62593430	1905	1905	1905	1905	0
564	20250106	095200	62593430	1905	1905	1905	1905	0
565	20250106	095100	62593430	1905	1903	1905	1903	317
566	20250106	095000	61989598	1898	1898	1898	1898	1
567	20250106	094900	61987700	1904	1904	1904	1904	1
568	20250106	094800	61985796	1904	1901	1904	1901	491
569	20250106	094700	61052393	1901	1901	1901	1901	0
570	20250106	094600	61052393	1901	1900	1901	1900	968
571	20250106	094500	59212449	1900	1900	1900	1900	0
572	20250106	094400	59212449	1900	1900	1900	1900	0
573	20250106	094300	59212449	1900	1900	1900	1900	0
574	20250106	094200	59212449	1900	1900	1900	1900	26
575	20250106	094100	59163049	1900	1900	1900	1900	0
576	20250106	094000	59163049	1900	1900	1900	1900	0
577	20250106	093900	59163049	1900	1900	1900	1900	0
578	20250106	093800	59163049	1900	1900	1900	1900	799
579	20250106	093700	57644949	1900	1900	1900	1900	0
580	20250106	093600	57644949	1900	1900	1900	1900	0
581	20250106	093500	57644949	1900	1900	1900	1900	29
582	20250106	093400	57589849	1892	1892	1892	1892	359
583	20250106	093300	56910621	1893	1893	1893	1893	715
584	20250106	093200	55557126	1893	1893	1893	1893	0
585	20250106	093100	55557126	1893	1893	1893	1893	0
586	20250106	093000	55557126	1893	1893	1893	1893	0
587	20250106	092900	55557126	1893	1899	1899	1892	3770
588	20250106	092800	48423279	1899	1899	1899	1899	444
589	20250106	092700	47580123	1899	1899	1900	1899	601
590	20250106	092600	46438394	1899	1898	1899	1898	780
591	20250106	092500	44957799	1898	1894	1898	1894	626
592	20250106	092400	43770997	1887	1887	1887	1887	40
593	20250106	092300	43695517	1886	1886	1886	1886	356
594	20250106	092200	43024101	1894	1884	1894	1883	524
595	20250106	092100	42037335	1883	1889	1889	1883	4485
596	20250106	092000	33585291	1898	1898	1898	1898	50
597	20250106	091900	33490391	1898	1898	1898	1898	20
598	20250106	091800	33452431	1898	1898	1898	1898	0
599	20250106	091700	33452431	1898	1898	1899	1898	641
600	20250106	091600	32235303	1899	1898	1899	1898	500
601	20250106	091500	31286065	1899	1899	1899	1899	238
602	20250106	091400	30834103	1884	1888	1888	1881	4459
603	20250106	091300	22429267	1915	1905	1915	1880	5476
604	20250106	091200	12084018	1905	1905	1905	1905	0
605	20250106	091100	12084018	1905	1904	1905	1904	968
606	20250106	091000	10240578	1915	1915	1915	1915	4
607	20250106	090900	10232918	1918	1918	1918	1918	0
608	20250106	090800	10232918	1918	1918	1918	1918	0
609	20250106	090700	10232918	1918	1918	1918	1918	0
610	20250106	090600	10232918	1918	1918	1918	1918	0
611	20250106	090500	10232918	1918	1902	1918	1902	62
612	20250106	090400	10114711	1903	1904	1906	1903	1982
613	20250106	090300	6341759	1911	1911	1911	1911	10
614	20250106	090200	6322649	1911	1911	1911	1911	1
615	20250106	090100	6320738	1910	1910	1910	1910	301
616	20250106	090000	5745828	1914	1914	1914	1914	3002