KissMeData/011690/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185600	46304773	1975	1975	1975	1975	871
3	20250121	185500	46304773	1975	1975	1975	1975	0
4	20250121	185400	46304773	1975	1975	1975	1975	0
5	20250121	185300	46304773	1975	1975	1975	1975	0
6	20250121	185200	46304773	1975	1975	1975	1975	0
7	20250121	185100	46304773	1975	1975	1975	1975	0
8	20250121	185000	46304773	1975	1975	1975	1975	0
9	20250121	184900	46304773	1975	1975	1975	1975	0
10	20250121	184800	46304773	1975	1975	1975	1975	0
11	20250121	184700	46304773	1975	1975	1975	1975	0
12	20250121	184600	46304773	1975	1975	1975	1975	0
13	20250121	184500	46304773	1975	1975	1975	1975	0
14	20250121	184400	46304773	1975	1975	1975	1975	0
15	20250121	184300	46304773	1975	1975	1975	1975	0
16	20250121	184200	46304773	1975	1975	1975	1975	0
17	20250121	184100	46304773	1975	1975	1975	1975	0
18	20250121	184000	46304773	1975	1975	1975	1975	0
19	20250121	183900	46304773	1975	1975	1975	1975	0
20	20250121	183800	46304773	1975	1975	1975	1975	0
21	20250121	183700	46304773	1975	1975	1975	1975	0
22	20250121	183600	46304773	1975	1975	1975	1975	0
23	20250121	183500	46304773	1975	1975	1975	1975	0
24	20250121	183400	46304773	1975	1975	1975	1975	0
25	20250121	183300	46304773	1975	1975	1975	1975	0
26	20250121	183200	46304773	1975	1975	1975	1975	0
27	20250121	183100	46304773	1975	1975	1975	1975	0
28	20250121	183000	46304773	1975	1975	1975	1975	0
29	20250121	182900	46304773	1975	1975	1975	1975	0
30	20250121	182800	46304773	1975	1975	1975	1975	0
31	20250121	182700	46304773	1975	1975	1975	1975	0
32	20250121	182600	46304773	1975	1975	1975	1975	871
33	20250121	182500	46304773	1975	1975	1975	1975	0
34	20250121	182400	46304773	1975	1975	1975	1975	0
35	20250121	182300	46304773	1975	1975	1975	1975	0
36	20250121	182200	46304773	1975	1975	1975	1975	0
37	20250121	182100	46304773	1975	1975	1975	1975	0
38	20250121	182000	46304773	1975	1975	1975	1975	0
39	20250121	181900	46304773	1975	1975	1975	1975	0
40	20250121	181800	46304773	1975	1975	1975	1975	0
41	20250121	181700	46304773	1975	1975	1975	1975	0
42	20250121	181600	46304773	1975	1975	1975	1975	0
43	20250121	181500	46304773	1975	1975	1975	1975	0
44	20250121	181400	46304773	1975	1975	1975	1975	0
45	20250121	181300	46304773	1975	1975	1975	1975	0
46	20250121	181200	46304773	1975	1975	1975	1975	0
47	20250121	181100	46304773	1975	1975	1975	1975	0
48	20250121	181000	46304773	1975	1975	1975	1975	0
49	20250121	180900	46304773	1975	1975	1975	1975	0
50	20250121	180800	46304773	1975	1975	1975	1975	0
51	20250121	180700	46304773	1975	1975	1975	1975	0
52	20250121	180600	46304773	1975	1975	1975	1975	0
53	20250121	180500	46304773	1975	1975	1975	1975	0
54	20250121	180400	46304773	1975	1975	1975	1975	0
55	20250121	180300	46304773	1975	1975	1975	1975	0
56	20250121	180200	46304773	1975	1975	1975	1975	0
57	20250121	180100	46304773	1975	1975	1975	1975	0
58	20250121	180000	46304773	1975	1975	1975	1975	0
59	20250121	175900	46304773	1975	1975	1975	1975	0
60	20250121	175800	46304773	1975	1975	1975	1975	0
61	20250121	175700	46304773	1975	1975	1975	1975	0
62	20250121	175600	46304773	1975	1975	1975	1975	871
63	20250121	175500	46304773	1975	1975	1975	1975	0
64	20250121	175400	46304773	1975	1975	1975	1975	0
65	20250121	175300	46304773	1975	1975	1975	1975	0
66	20250121	175200	46304773	1975	1975	1975	1975	0
67	20250121	175100	46304773	1975	1975	1975	1975	0
68	20250121	175000	46304773	1975	1975	1975	1975	0
69	20250121	174900	46304773	1975	1975	1975	1975	0
70	20250121	174800	46304773	1975	1975	1975	1975	0
71	20250121	174700	46304773	1975	1975	1975	1975	0
72	20250121	174600	46304773	1975	1975	1975	1975	0
73	20250121	174500	46304773	1975	1975	1975	1975	0
74	20250121	174400	46304773	1975	1975	1975	1975	0
75	20250121	174300	46304773	1975	1975	1975	1975	0
76	20250121	174200	46304773	1975	1975	1975	1975	0
77	20250121	174100	46304773	1975	1975	1975	1975	0
78	20250121	174000	46304773	1975	1975	1975	1975	0
79	20250121	173900	46304773	1975	1975	1975	1975	0
80	20250121	173800	46304773	1975	1975	1975	1975	0
81	20250121	173700	46304773	1975	1975	1975	1975	0
82	20250121	173600	46304773	1975	1975	1975	1975	0
83	20250121	173500	46304773	1975	1975	1975	1975	0
84	20250121	173400	46304773	1975	1975	1975	1975	0
85	20250121	173300	46304773	1975	1975	1975	1975	0
86	20250121	173200	46304773	1975	1975	1975	1975	0
87	20250121	173100	46304773	1975	1975	1975	1975	0
88	20250121	173000	46304773	1975	1975	1975	1975	0
89	20250121	172900	46304773	1975	1975	1975	1975	0
90	20250121	172800	46304773	1975	1975	1975	1975	0
91	20250121	172700	46304773	1975	1975	1975	1975	0
92	20250121	172600	46304773	1975	1975	1975	1975	871
93	20250121	172500	46304773	1975	1975	1975	1975	0
94	20250121	172400	46304773	1975	1975	1975	1975	0
95	20250121	172300	46304773	1975	1975	1975	1975	0
96	20250121	172200	46304773	1975	1975	1975	1975	0
97	20250121	172100	46304773	1975	1975	1975	1975	0
98	20250121	172000	46304773	1975	1975	1975	1975	0
99	20250121	171900	46304773	1975	1975	1975	1975	0
100	20250121	171800	46304773	1975	1975	1975	1975	0
101	20250121	171700	46304773	1975	1975	1975	1975	0
102	20250121	171600	46304773	1975	1975	1975	1975	0
103	20250121	171500	46304773	1975	1975	1975	1975	0
104	20250121	171400	46304773	1975	1975	1975	1975	0
105	20250121	171300	46304773	1975	1975	1975	1975	0
106	20250121	171200	46304773	1975	1975	1975	1975	0
107	20250121	171100	46304773	1975	1975	1975	1975	0
108	20250121	171000	46304773	1975	1975	1975	1975	0
109	20250121	170900	46304773	1975	1975	1975	1975	0
110	20250121	170800	46304773	1975	1975	1975	1975	0
111	20250121	170700	46304773	1975	1975	1975	1975	0
112	20250121	170600	46304773	1975	1975	1975	1975	0
113	20250121	170500	46304773	1975	1975	1975	1975	0
114	20250121	170400	46304773	1975	1975	1975	1975	0
115	20250121	170300	46304773	1975	1975	1975	1975	0
116	20250121	170200	46304773	1975	1975	1975	1975	0
117	20250121	170100	46304773	1975	1975	1975	1975	0
118	20250121	170000	46304773	1975	1975	1975	1975	0
119	20250121	165900	46304773	1975	1975	1975	1975	0
120	20250121	165800	46304773	1975	1975	1975	1975	0
121	20250121	165700	46304773	1975	1975	1975	1975	0
122	20250121	165600	46304773	1975	1975	1975	1975	871
123	20250121	165500	46304773	1975	1975	1975	1975	0
124	20250121	165400	46304773	1975	1975	1975	1975	0
125	20250121	165300	46304773	1975	1975	1975	1975	0
126	20250121	165200	46304773	1975	1975	1975	1975	0
127	20250121	165100	46304773	1975	1975	1975	1975	0
128	20250121	165000	46304773	1975	1975	1975	1975	0
129	20250121	164900	46304773	1975	1975	1975	1975	0
130	20250121	164800	46304773	1975	1975	1975	1975	0
131	20250121	164700	46304773	1975	1975	1975	1975	0
132	20250121	164600	46304773	1975	1975	1975	1975	0
133	20250121	164500	46304773	1975	1975	1975	1975	0
134	20250121	164400	46304773	1975	1975	1975	1975	0
135	20250121	164300	46304773	1975	1975	1975	1975	0
136	20250121	164200	46304773	1975	1975	1975	1975	0
137	20250121	164100	46304773	1975	1975	1975	1975	0
138	20250121	164000	46304773	1975	1975	1975	1975	0
139	20250121	163900	46304773	1975	1975	1975	1975	0
140	20250121	163800	46304773	1975	1975	1975	1975	0
141	20250121	163700	46304773	1975	1975	1975	1975	0
142	20250121	163600	46304773	1975	1975	1975	1975	0
143	20250121	163500	46304773	1975	1975	1975	1975	0
144	20250121	163400	46304773	1975	1975	1975	1975	0
145	20250121	163300	46304773	1975	1975	1975	1975	0
146	20250121	163200	46304773	1975	1975	1975	1975	0
147	20250121	163100	46304773	1975	1975	1975	1975	0
148	20250121	163000	46304773	1975	1975	1975	1975	0
149	20250121	162900	46304773	1975	1975	1975	1975	0
150	20250121	162800	46304773	1975	1975	1975	1975	0
151	20250121	162700	46304773	1975	1975	1975	1975	0
152	20250121	162600	46304773	1975	1975	1975	1975	871
153	20250121	162500	46304773	1975	1975	1975	1975	0
154	20250121	162400	46304773	1975	1975	1975	1975	0
155	20250121	162300	46304773	1975	1975	1975	1975	0
156	20250121	162200	46304773	1975	1975	1975	1975	0
157	20250121	162100	46304773	1975	1975	1975	1975	0
158	20250121	162000	46304773	1975	1975	1975	1975	0
159	20250121	161900	46304773	1975	1975	1975	1975	0
160	20250121	161800	46304773	1975	1975	1975	1975	0
161	20250121	161700	46304773	1975	1975	1975	1975	0
162	20250121	161600	46304773	1975	1975	1975	1975	0
163	20250121	161500	46304773	1975	1975	1975	1975	0
164	20250121	161400	46304773	1975	1975	1975	1975	0
165	20250121	161300	46304773	1975	1975	1975	1975	0
166	20250121	161200	46304773	1975	1975	1975	1975	0
167	20250121	161100	46304773	1975	1975	1975	1975	0
168	20250121	161000	46304773	1975	1975	1975	1975	0
169	20250121	160900	46304773	1975	1975	1975	1975	0
170	20250121	160800	46304773	1975	1975	1975	1975	0
171	20250121	160700	46304773	1975	1975	1975	1975	0
172	20250121	160600	46304773	1975	1975	1975	1975	0
173	20250121	160500	46304773	1975	1975	1975	1975	0
174	20250121	160400	46304773	1975	1975	1975	1975	0
175	20250121	160300	46304773	1975	1975	1975	1975	0
176	20250121	160200	46304773	1975	1975	1975	1975	0
177	20250121	160100	46304773	1975	1975	1975	1975	0
178	20250121	160000	46304773	1975	1975	1975	1975	0
179	20250121	155900	46304773	1975	1975	1975	1975	0
180	20250121	155800	46304773	1975	1975	1975	1975	0
181	20250121	155700	46304773	1975	1975	1975	1975	0
182	20250121	155600	46304773	1975	1975	1975	1975	871
183	20250121	155500	46304773	1975	1975	1975	1975	0
184	20250121	155400	46304773	1975	1975	1975	1975	0
185	20250121	155300	46304773	1975	1975	1975	1975	0
186	20250121	155200	46304773	1975	1975	1975	1975	0
187	20250121	155100	46304773	1975	1975	1975	1975	0
188	20250121	155000	46304773	1975	1975	1975	1975	0
189	20250121	154900	46304773	1975	1975	1975	1975	0
190	20250121	154800	46304773	1975	1975	1975	1975	0
191	20250121	154700	46304773	1975	1975	1975	1975	0
192	20250121	154600	46304773	1975	1975	1975	1975	0
193	20250121	154500	46304773	1975	1975	1975	1975	0
194	20250121	154400	46304773	1975	1975	1975	1975	0
195	20250121	154300	46304773	1975	1975	1975	1975	0
196	20250121	154200	46304773	1975	1975	1975	1975	0
197	20250121	154100	46304773	1975	1975	1975	1975	0
198	20250121	154000	46304773	1975	1975	1975	1975	0
199	20250121	153900	46304773	1975	1975	1975	1975	0
200	20250121	153800	46304773	1975	1975	1975	1975	0
201	20250121	153700	46304773	1975	1975	1975	1975	0
202	20250121	153600	46304773	1975	1975	1975	1975	0
203	20250121	153500	46304773	1975	1975	1975	1975	0
204	20250121	153400	46304773	1975	1975	1975	1975	0
205	20250121	153300	46304773	1975	1975	1975	1975	0
206	20250121	153200	46304773	1975	1975	1975	1975	0
207	20250121	153100	46304773	1975	1975	1975	1975	0
208	20250121	153000	46304773	1975	1975	1975	1975	871
209	20250121	152900	44584548	1960	1960	1960	1960	0
210	20250121	152800	44584548	1960	1960	1960	1960	0
211	20250121	152700	44584548	1960	1960	1960	1960	0
212	20250121	152600	44584548	1960	1960	1960	1960	0
213	20250121	152500	44584548	1960	1960	1960	1960	0
214	20250121	152400	44584548	1960	1960	1960	1960	0
215	20250121	152300	44584548	1960	1960	1960	1960	0
216	20250121	152200	44584548	1960	1960	1960	1960	0
217	20250121	152100	44584548	1960	1960	1960	1960	0
218	20250121	152000	44584548	1960	1960	1960	1960	0
219	20250121	151900	44584548	1960	1960	1960	1960	0
220	20250121	151800	44584548	1960	1959	1960	1959	500
221	20250121	151700	43604858	1959	1959	1959	1959	0
222	20250121	151600	43604858	1959	1959	1959	1959	0
223	20250121	151500	43604858	1959	1956	1959	1956	210
224	20250121	151400	43193708	1948	1948	1948	1948	100
225	20250121	151300	42998908	1948	1948	1948	1948	0
226	20250121	151200	42998908	1948	1948	1948	1948	0
227	20250121	151100	42998908	1948	1948	1948	1948	50
228	20250121	151000	42901508	1948	1948	1948	1948	3
229	20250121	150900	42895664	1946	1946	1946	1946	0
230	20250121	150800	42895664	1946	1946	1946	1946	0
231	20250121	150700	42895664	1946	1946	1946	1946	0
232	20250121	150600	42895664	1946	1949	1949	1946	200
233	20250121	150500	42506147	1959	1959	1959	1959	0
234	20250121	150400	42506147	1959	1959	1959	1959	0
235	20250121	150300	42506147	1959	1959	1959	1959	0
236	20250121	150200	42506147	1959	1959	1959	1959	0
237	20250121	150100	42506147	1959	1955	1959	1955	100
238	20250121	150000	42310347	1958	1958	1958	1958	200
239	20250121	145900	41918747	1955	1955	1955	1955	0
240	20250121	145800	41918747	1955	1955	1955	1955	0
241	20250121	145700	41918747	1955	1955	1955	1955	0
242	20250121	145600	41918747	1955	1955	1955	1955	0
243	20250121	145500	41918747	1955	1955	1955	1955	0
244	20250121	145400	41918747	1955	1955	1955	1955	0
245	20250121	145300	41918747	1955	1955	1955	1955	0
246	20250121	145200	41918747	1955	1954	1955	1954	500
247	20250121	145100	40941248	1955	1953	1955	1953	100
248	20250121	145000	40745826	1953	1953	1953	1953	300
249	20250121	144900	40159926	1950	1951	1951	1950	65
250	20250121	144800	40033158	1952	1953	1953	1952	256
251	20250121	144700	39533218	1954	1954	1954	1954	1
252	20250121	144600	39531264	1954	1954	1954	1954	9
253	20250121	144500	39513678	1954	1954	1954	1954	0
254	20250121	144400	39513678	1954	1954	1954	1954	0
255	20250121	144300	39513678	1954	1954	1954	1954	0
256	20250121	144200	39513678	1954	1954	1954	1954	0
257	20250121	144100	39513678	1954	1954	1954	1954	40
258	20250121	144000	39435518	1954	1954	1954	1954	0
259	20250121	143900	39435518	1954	1954	1954	1954	0
260	20250121	143800	39435518	1954	1955	1955	1954	55
261	20250121	143700	39328012	1958	1958	1958	1958	0
262	20250121	143600	39328012	1958	1958	1958	1958	0
263	20250121	143500	39328012	1958	1958	1958	1958	0
264	20250121	143400	39328012	1958	1958	1958	1958	0
265	20250121	143300	39328012	1958	1958	1958	1958	0
266	20250121	143200	39328012	1958	1958	1958	1958	0
267	20250121	143100	39328012	1958	1958	1958	1958	0
268	20250121	143000	39328012	1958	1958	1958	1958	0
269	20250121	142900	39328012	1958	1958	1958	1958	0
270	20250121	142800	39328012	1958	1958	1958	1958	20
271	20250121	142700	39288852	1958	1958	1958	1958	0
272	20250121	142600	39288852	1958	1958	1958	1958	0
273	20250121	142500	39288852	1958	1958	1958	1958	0
274	20250121	142400	39288852	1958	1958	1958	1958	0
275	20250121	142300	39288852	1958	1958	1958	1958	0
276	20250121	142200	39288852	1958	1958	1958	1958	0
277	20250121	142100	39288852	1958	1958	1958	1958	0
278	20250121	142000	39288852	1958	1958	1958	1958	0
279	20250121	141900	39288852	1958	1958	1958	1958	0
280	20250121	141800	39288852	1958	1958	1958	1958	0
281	20250121	141700	39288852	1958	1958	1958	1958	52
282	20250121	141600	39187036	1958	1958	1958	1958	0
283	20250121	141500	39187036	1958	1958	1958	1958	0
284	20250121	141400	39187036	1958	1958	1958	1958	0
285	20250121	141300	39187036	1958	1958	1958	1958	0
286	20250121	141200	39187036	1958	1958	1958	1958	0
287	20250121	141100	39187036	1958	1958	1958	1958	0
288	20250121	141000	39187036	1958	1958	1958	1958	0
289	20250121	140900	39187036	1958	1958	1958	1958	0
290	20250121	140800	39187036	1958	1958	1958	1958	0
291	20250121	140700	39187036	1958	1958	1958	1958	0
292	20250121	140600	39187036	1958	1958	1958	1958	0
293	20250121	140500	39187036	1958	1958	1958	1958	0
294	20250121	140400	39187036	1958	1958	1958	1958	0
295	20250121	140300	39187036	1958	1958	1958	1958	0
296	20250121	140200	39187036	1958	1958	1958	1958	0
297	20250121	140100	39187036	1958	1958	1958	1958	0
298	20250121	140000	39187036	1958	1958	1958	1958	0
299	20250121	135900	39187036	1958	1958	1958	1958	0
300	20250121	135800	39187036	1958	1958	1958	1958	0
301	20250121	135700	39187036	1958	1958	1958	1958	0
302	20250121	135600	39187036	1958	1958	1958	1958	0
303	20250121	135500	39187036	1958	1958	1958	1958	0
304	20250121	135400	39187036	1958	1958	1958	1958	0
305	20250121	135300	39187036	1958	1958	1958	1958	0
306	20250121	135200	39187036	1958	1958	1958	1958	0
307	20250121	135100	39187036	1958	1955	1958	1955	11
308	20250121	135000	39165528	1954	1954	1954	1954	0
309	20250121	134900	39165528	1954	1954	1954	1954	2156
310	20250121	134800	34952704	1954	1954	1954	1954	0
311	20250121	134700	34952704	1954	1954	1954	1954	0
312	20250121	134600	34952704	1954	1954	1954	1954	0
313	20250121	134500	34952704	1954	1954	1954	1954	0
314	20250121	134400	34952704	1954	1954	1954	1954	500
315	20250121	134300	33975704	1954	1954	1954	1954	0
316	20250121	134200	33975704	1954	1954	1954	1954	0
317	20250121	134100	33975704	1954	1954	1954	1954	0
318	20250121	134000	33975704	1954	1954	1954	1954	94
319	20250121	133900	33792028	1954	1957	1957	1954	55
320	20250121	133800	33684501	1957	1957	1957	1957	17
321	20250121	133700	33651232	1949	1949	1949	1949	0
322	20250121	133600	33651232	1949	1949	1949	1949	0
323	20250121	133500	33651232	1949	1949	1949	1949	0
324	20250121	133400	33651232	1949	1949	1949	1949	0
325	20250121	133300	33651232	1949	1949	1949	1949	444
326	20250121	133200	32785876	1949	1949	1949	1949	0
327	20250121	133100	32785876	1949	1955	1955	1949	167
328	20250121	133000	32459877	1949	1949	1949	1949	0
329	20250121	132900	32459877	1949	1949	1949	1949	0
330	20250121	132800	32459877	1949	1949	1949	1949	0
331	20250121	132700	32459877	1949	1949	1949	1949	0
332	20250121	132600	32459877	1949	1949	1949	1949	0
333	20250121	132500	32459877	1949	1949	1949	1949	0
334	20250121	132400	32459877	1949	1949	1949	1949	0
335	20250121	132300	32459877	1949	1949	1949	1949	0
336	20250121	132200	32459877	1949	1949	1949	1949	0
337	20250121	132100	32459877	1949	1949	1949	1949	37
338	20250121	132000	32387764	1958	1958	1958	1958	0
339	20250121	131900	32387764	1958	1958	1958	1958	0
340	20250121	131800	32387764	1958	1958	1958	1958	1
341	20250121	131700	32385806	1955	1955	1955	1955	0
342	20250121	131600	32385806	1955	1955	1955	1955	0
343	20250121	131500	32385806	1955	1955	1955	1955	0
344	20250121	131400	32385806	1955	1955	1955	1955	0
345	20250121	131300	32385806	1955	1954	1955	1954	3163
346	20250121	131200	26204241	1953	1953	1953	1953	700
347	20250121	131100	24837141	1943	1943	1943	1943	0
348	20250121	131000	24837141	1943	1943	1943	1943	0
349	20250121	130900	24837141	1943	1943	1943	1943	0
350	20250121	130800	24837141	1943	1943	1943	1943	0
351	20250121	130700	24837141	1943	1943	1943	1943	0
352	20250121	130600	24837141	1943	1943	1943	1943	0
353	20250121	130500	24837141	1943	1943	1943	1943	0
354	20250121	130400	24837141	1943	1943	1943	1943	0
355	20250121	130300	24837141	1943	1943	1943	1943	0
356	20250121	130200	24837141	1943	1943	1943	1943	0
357	20250121	130100	24837141	1943	1943	1943	1943	0
358	20250121	130000	24837141	1943	1943	1943	1943	0
359	20250121	125900	24837141	1943	1943	1943	1943	0
360	20250121	125800	24837141	1943	1943	1943	1943	0
361	20250121	125700	24837141	1943	1943	1943	1943	0
362	20250121	125600	24837141	1943	1943	1943	1943	0
363	20250121	125500	24837141	1943	1943	1943	1943	0
364	20250121	125400	24837141	1943	1943	1943	1943	0
365	20250121	125300	24837141	1943	1943	1943	1943	0
366	20250121	125200	24837141	1943	1943	1943	1943	0
367	20250121	125100	24837141	1943	1943	1943	1943	0
368	20250121	125000	24837141	1943	1943	1943	1943	0
369	20250121	124900	24837141	1943	1943	1943	1943	0
370	20250121	124800	24837141	1943	1943	1943	1943	0
371	20250121	124700	24837141	1943	1953	1953	1943	12
372	20250121	124600	24813725	1953	1953	1953	1953	0
373	20250121	124500	24813725	1953	1953	1953	1953	0
374	20250121	124400	24813725	1953	1953	1953	1953	0
375	20250121	124300	24813725	1953	1953	1953	1953	2
376	20250121	124200	24809819	1953	1953	1953	1953	666
377	20250121	124100	23509121	1943	1943	1943	1943	0
378	20250121	124000	23509121	1943	1943	1943	1943	3
379	20250121	123900	23503292	1953	1953	1953	1953	0
380	20250121	123800	23503292	1953	1953	1953	1953	0
381	20250121	123700	23503292	1953	1953	1953	1953	1
382	20250121	123600	23501339	1943	1943	1943	1943	0
383	20250121	123500	23501339	1943	1943	1943	1943	0
384	20250121	123400	23501339	1943	1943	1943	1943	30
385	20250121	123300	23443049	1943	1943	1943	1943	0
386	20250121	123200	23443049	1943	1942	1943	1942	22
387	20250121	123100	23400313	1943	1943	1943	1943	0
388	20250121	123000	23400313	1943	1943	1943	1943	179
389	20250121	122900	23052516	1943	1943	1943	1943	100
390	20250121	122800	22858216	1953	1953	1953	1953	0
391	20250121	122700	22858216	1953	1953	1953	1953	0
392	20250121	122600	22858216	1953	1953	1953	1953	0
393	20250121	122500	22858216	1953	1953	1953	1953	0
394	20250121	122400	22858216	1953	1953	1953	1953	0
395	20250121	122300	22858216	1953	1953	1953	1953	0
396	20250121	122200	22858216	1953	1953	1953	1953	0
397	20250121	122100	22858216	1953	1953	1953	1953	0
398	20250121	122000	22858216	1953	1953	1953	1953	0
399	20250121	121900	22858216	1953	1953	1953	1953	0
400	20250121	121800	22858216	1953	1953	1953	1953	0
401	20250121	121700	22858216	1953	1953	1953	1953	0
402	20250121	121600	22858216	1953	1953	1953	1953	0
403	20250121	121500	22858216	1953	1953	1953	1953	0
404	20250121	121400	22858216	1953	1953	1953	1953	0
405	20250121	121300	22858216	1953	1953	1953	1953	0
406	20250121	121200	22858216	1953	1953	1953	1953	0
407	20250121	121100	22858216	1953	1953	1953	1953	0
408	20250121	121000	22858216	1953	1953	1953	1953	0
409	20250121	120900	22858216	1953	1953	1953	1953	0
410	20250121	120800	22858216	1953	1953	1953	1953	0
411	20250121	120700	22858216	1953	1953	1953	1953	0
412	20250121	120600	22858216	1953	1953	1953	1953	0
413	20250121	120500	22858216	1953	1953	1953	1953	0
414	20250121	120400	22858216	1953	1953	1953	1953	0
415	20250121	120300	22858216	1953	1953	1953	1953	1
416	20250121	120200	22856263	1953	1953	1953	1953	0
417	20250121	120100	22856263	1953	1953	1953	1953	0
418	20250121	120000	22856263	1953	1953	1953	1953	0
419	20250121	115900	22856263	1953	1953	1953	1953	1
420	20250121	115800	22854310	1953	1953	1953	1953	0
421	20250121	115700	22854310	1953	1953	1953	1953	0
422	20250121	115600	22854310	1953	1953	1953	1953	0
423	20250121	115500	22854310	1953	1953	1953	1953	0
424	20250121	115400	22854310	1953	1953	1953	1953	0
425	20250121	115300	22854310	1953	1953	1953	1953	0
426	20250121	115200	22854310	1953	1953	1953	1953	0
427	20250121	115100	22854310	1953	1953	1953	1953	0
428	20250121	115000	22854310	1953	1953	1953	1953	0
429	20250121	114900	22854310	1953	1953	1953	1953	0
430	20250121	114800	22854310	1953	1953	1953	1953	0
431	20250121	114700	22854310	1953	1953	1953	1953	0
432	20250121	114600	22854310	1953	1953	1953	1953	0
433	20250121	114500	22854310	1953	1953	1953	1953	0
434	20250121	114400	22854310	1953	1953	1953	1953	0
435	20250121	114300	22854310	1953	1953	1953	1953	0
436	20250121	114200	22854310	1953	1953	1953	1953	0
437	20250121	114100	22854310	1953	1953	1953	1953	0
438	20250121	114000	22854310	1953	1953	1953	1953	0
439	20250121	113900	22854310	1953	1953	1953	1953	0
440	20250121	113800	22854310	1953	1953	1953	1953	0
441	20250121	113700	22854310	1953	1953	1953	1953	0
442	20250121	113600	22854310	1953	1953	1953	1953	0
443	20250121	113500	22854310	1953	1953	1953	1953	1
444	20250121	113400	22852357	1942	1942	1942	1942	0
445	20250121	113300	22852357	1942	1942	1942	1942	0
446	20250121	113200	22852357	1942	1942	1942	1942	0
447	20250121	113100	22852357	1942	1942	1942	1942	0
448	20250121	113000	22852357	1942	1942	1942	1942	0
449	20250121	112900	22852357	1942	1942	1942	1942	0
450	20250121	112800	22852357	1942	1942	1942	1942	62
451	20250121	112700	22731953	1942	1953	1953	1942	32
452	20250121	112600	22669798	1945	1945	1945	1945	0
453	20250121	112500	22669798	1945	1945	1945	1945	5
454	20250121	112400	22660073	1945	1945	1945	1945	5
455	20250121	112300	22650348	1947	1947	1947	1947	13
456	20250121	112200	22625037	1947	1955	1955	1947	247
457	20250121	112100	22144120	1958	1958	1958	1958	0
458	20250121	112000	22144120	1958	1958	1958	1958	0
459	20250121	111900	22144120	1958	1958	1958	1958	0
460	20250121	111800	22144120	1958	1958	1958	1958	0
461	20250121	111700	22144120	1958	1958	1958	1958	0
462	20250121	111600	22144120	1958	1958	1958	1958	0
463	20250121	111500	22144120	1958	1958	1958	1958	0
464	20250121	111400	22144120	1958	1958	1958	1958	0
465	20250121	111300	22144120	1958	1958	1958	1958	0
466	20250121	111200	22144120	1958	1958	1958	1958	0
467	20250121	111100	22144120	1958	1958	1958	1958	0
468	20250121	111000	22144120	1958	1958	1958	1958	0
469	20250121	110900	22144120	1958	1958	1958	1958	0
470	20250121	110800	22144120	1958	1958	1958	1958	0
471	20250121	110700	22144120	1958	1958	1958	1958	0
472	20250121	110600	22144120	1958	1958	1958	1958	0
473	20250121	110500	22144120	1958	1958	1958	1958	0
474	20250121	110400	22144120	1958	1958	1958	1958	0
475	20250121	110300	22144120	1958	1958	1958	1958	0
476	20250121	110200	22144120	1958	1958	1958	1958	0
477	20250121	110100	22144120	1958	1958	1958	1958	0
478	20250121	110000	22144120	1958	1958	1958	1958	0
479	20250121	105900	22144120	1958	1958	1958	1958	10
480	20250121	105800	22124540	1959	1959	1959	1959	0
481	20250121	105700	22124540	1959	1959	1959	1959	0
482	20250121	105600	22124540	1959	1947	1959	1947	31
483	20250121	105500	22064171	1948	1948	1948	1948	0
484	20250121	105400	22064171	1948	1948	1948	1948	0
485	20250121	105300	22064171	1948	1960	1960	1948	78
486	20250121	105200	21912215	1947	1949	1949	1947	521
487	20250121	105100	20897234	1949	1949	1949	1949	0
488	20250121	105000	20897234	1949	1949	1949	1949	0
489	20250121	104900	20897234	1949	1949	1949	1949	0
490	20250121	104800	20897234	1949	1949	1949	1949	0
491	20250121	104700	20897234	1949	1949	1949	1949	15
492	20250121	104600	20867999	1963	1963	1963	1963	0
493	20250121	104500	20867999	1963	1963	1963	1963	0
494	20250121	104400	20867999	1963	1963	1963	1963	0
495	20250121	104300	20867999	1963	1963	1963	1963	0
496	20250121	104200	20867999	1963	1963	1963	1963	0
497	20250121	104100	20867999	1963	1963	1963	1963	0
498	20250121	104000	20867999	1963	1963	1963	1963	0
499	20250121	103900	20867999	1963	1963	1963	1963	0
500	20250121	103800	20867999	1963	1963	1963	1963	0
501	20250121	103700	20867999	1963	1963	1963	1963	0
502	20250121	103600	20867999	1963	1963	1963	1963	1
503	20250121	103500	20866036	1960	1960	1960	1960	0
504	20250121	103400	20866036	1960	1960	1960	1960	242
505	20250121	103300	20391716	1960	1960	1960	1960	0
506	20250121	103200	20391716	1960	1960	1960	1960	0
507	20250121	103100	20391716	1960	1960	1960	1960	0
508	20250121	103000	20391716	1960	1960	1960	1960	0
509	20250121	102900	20391716	1960	1960	1960	1960	0
510	20250121	102800	20391716	1960	1960	1960	1960	0
511	20250121	102700	20391716	1960	1960	1960	1960	1
512	20250121	102600	20389756	1947	1947	1947	1947	150
513	20250121	102500	20097706	1960	1959	1960	1959	51
514	20250121	102400	19997776	1960	1960	1960	1960	0
515	20250121	102300	19997776	1960	1960	1960	1960	0
516	20250121	102200	19997776	1960	1960	1960	1960	0
517	20250121	102100	19997776	1960	1960	1960	1960	0
518	20250121	102000	19997776	1960	1960	1960	1960	0
519	20250121	101900	19997776	1960	1960	1960	1960	0
520	20250121	101800	19997776	1960	1960	1960	1960	0
521	20250121	101700	19997776	1960	1960	1960	1960	0
522	20250121	101600	19997776	1960	1960	1960	1960	0
523	20250121	101500	19997776	1960	1960	1960	1960	0
524	20250121	101400	19997776	1960	1960	1960	1960	0
525	20250121	101300	19997776	1960	1960	1960	1960	0
526	20250121	101200	19997776	1960	1960	1960	1960	0
527	20250121	101100	19997776	1960	1960	1960	1960	0
528	20250121	101000	19997776	1960	1960	1960	1960	1
529	20250121	100900	19995816	1947	1947	1947	1947	0
530	20250121	100800	19995816	1947	1957	1957	1947	359
531	20250121	100700	19293653	1957	1957	1957	1957	1
532	20250121	100600	19291696	1947	1947	1947	1947	24
533	20250121	100500	19244968	1947	1947	1947	1947	1
534	20250121	100400	19243021	1937	1937	1937	1937	0
535	20250121	100300	19243021	1937	1937	1937	1937	0
536	20250121	100200	19243021	1937	1937	1937	1937	0
537	20250121	100100	19243021	1937	1937	1937	1937	0
538	20250121	100000	19243021	1937	1937	1937	1937	0
539	20250121	095900	19243021	1937	1937	1937	1937	0
540	20250121	095800	19243021	1937	1937	1937	1937	0
541	20250121	095700	19243021	1937	1938	1938	1937	1054
542	20250121	095600	17200465	1943	1943	1943	1943	40
543	20250121	095500	17122745	1937	1937	1937	1937	0
544	20250121	095400	17122745	1937	1937	1937	1937	0
545	20250121	095300	17122745	1937	1947	1947	1937	100
546	20250121	095200	16928543	1950	1950	1950	1950	0
547	20250121	095100	16928543	1950	1950	1950	1950	1398
548	20250121	095000	14202443	1950	1950	1950	1950	14
549	20250121	094900	14175143	1950	1951	1951	1950	1257
550	20250121	094800	11723892	1951	1951	1951	1951	0
551	20250121	094700	11723892	1951	1951	1951	1951	60
552	20250121	094600	11606832	1950	1950	1950	1950	0
553	20250121	094500	11606832	1950	1950	1950	1950	0
554	20250121	094400	11606832	1950	1950	1950	1950	0
555	20250121	094300	11606832	1950	1950	1950	1950	0
556	20250121	094200	11606832	1950	1950	1950	1950	0
557	20250121	094100	11606832	1950	1950	1950	1950	0
558	20250121	094000	11606832	1950	1951	1951	1950	100
559	20250121	093900	11411792	1964	1964	1964	1964	0
560	20250121	093800	11411792	1964	1964	1964	1964	1
561	20250121	093700	11409828	1950	1956	1956	1950	2600
562	20250121	093600	6338376	1955	1964	1964	1955	62
563	20250121	093500	6217085	1964	1964	1964	1955	1011
564	20250121	093400	4240409	1964	1964	1964	1964	1
565	20250121	093300	4238445	1964	1964	1964	1964	0
566	20250121	093200	4238445	1964	1964	1964	1964	0
567	20250121	093100	4238445	1964	1964	1964	1964	0
568	20250121	093000	4238445	1964	1964	1964	1964	0
569	20250121	092900	4238445	1964	1964	1964	1964	72
570	20250121	092800	4097037	1970	1970	1970	1970	0
571	20250121	092700	4097037	1970	1968	1970	1968	485
572	20250121	092600	3142547	1968	1968	1968	1968	29
573	20250121	092500	3085475	1968	1968	1968	1968	38
574	20250121	092400	3010691	1968	1966	1968	1966	227
575	20250121	092300	2564098	1968	1968	1968	1968	0
576	20250121	092200	2564098	1968	1968	1968	1968	0
577	20250121	092100	2564098	1968	1968	1968	1968	0
578	20250121	092000	2564098	1968	1968	1968	1968	0
579	20250121	091900	2564098	1968	1968	1968	1968	0
580	20250121	091800	2564098	1968	1968	1968	1968	0
581	20250121	091700	2564098	1968	1968	1968	1968	0
582	20250121	091600	2564098	1968	1968	1968	1968	0
583	20250121	091500	2564098	1968	1968	1968	1968	0
584	20250121	091400	2564098	1968	1968	1968	1968	0
585	20250121	091300	2564098	1968	1968	1968	1968	0
586	20250121	091200	2564098	1968	1968	1968	1968	0
587	20250121	091100	2564098	1968	1968	1968	1968	0
588	20250121	091000	2564098	1968	1968	1968	1968	1
589	20250121	090900	2562130	1953	1965	1965	1953	94
590	20250121	090800	2378536	1952	1952	1952	1952	0
591	20250121	090700	2378536	1952	1967	1967	1952	50
592	20250121	090600	2280896	1952	1952	1952	1952	1
593	20250121	090500	2278944	1968	1968	1968	1968	0
594	20250121	090400	2278944	1968	1968	1968	1968	52
595	20250121	090300	2176608	1968	1968	1968	1968	0
596	20250121	090200	2176608	1968	1968	1968	1968	1
597	20250121	090100	2174640	1968	1968	1968	1968	422
598	20250121	090000	1344144	1968	1968	1968	1968	683