KissMeData/065170/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194400	198782694	1943	1943	1943	1943	1145
3	20250120	194300	198782694	1943	1943	1943	1943	0
4	20250120	194200	198782694	1943	1943	1943	1943	0
5	20250120	194100	198782694	1943	1943	1943	1943	0
6	20250120	194000	198782694	1943	1943	1943	1943	0
7	20250120	193900	198782694	1943	1943	1943	1943	0
8	20250120	193800	198782694	1943	1943	1943	1943	0
9	20250120	193700	198782694	1943	1943	1943	1943	0
10	20250120	193600	198782694	1943	1943	1943	1943	0
11	20250120	193500	198782694	1943	1943	1943	1943	0
12	20250120	193400	198782694	1943	1943	1943	1943	0
13	20250120	193300	198782694	1943	1943	1943	1943	0
14	20250120	193200	198782694	1943	1943	1943	1943	0
15	20250120	193100	198782694	1943	1943	1943	1943	0
16	20250120	193000	198782694	1943	1943	1943	1943	0
17	20250120	192900	198782694	1943	1943	1943	1943	0
18	20250120	192800	198782694	1943	1943	1943	1943	0
19	20250120	192700	198782694	1943	1943	1943	1943	0
20	20250120	192600	198782694	1943	1943	1943	1943	0
21	20250120	192500	198782694	1943	1943	1943	1943	0
22	20250120	192400	198782694	1943	1943	1943	1943	0
23	20250120	192300	198782694	1943	1943	1943	1943	0
24	20250120	192200	198782694	1943	1943	1943	1943	0
25	20250120	192100	198782694	1943	1943	1943	1943	0
26	20250120	192000	198782694	1943	1943	1943	1943	0
27	20250120	191900	198782694	1943	1943	1943	1943	0
28	20250120	191800	198782694	1943	1943	1943	1943	0
29	20250120	191700	198782694	1943	1943	1943	1943	0
30	20250120	191600	198782694	1943	1943	1943	1943	0
31	20250120	191500	198782694	1943	1943	1943	1943	0
32	20250120	191400	198782694	1943	1943	1943	1943	1145
33	20250120	191300	198782694	1943	1943	1943	1943	0
34	20250120	191200	198782694	1943	1943	1943	1943	0
35	20250120	191100	198782694	1943	1943	1943	1943	0
36	20250120	191000	198782694	1943	1943	1943	1943	0
37	20250120	190900	198782694	1943	1943	1943	1943	0
38	20250120	190800	198782694	1943	1943	1943	1943	0
39	20250120	190700	198782694	1943	1943	1943	1943	0
40	20250120	190600	198782694	1943	1943	1943	1943	0
41	20250120	190500	198782694	1943	1943	1943	1943	0
42	20250120	190400	198782694	1943	1943	1943	1943	0
43	20250120	190300	198782694	1943	1943	1943	1943	0
44	20250120	190200	198782694	1943	1943	1943	1943	0
45	20250120	190100	198782694	1943	1943	1943	1943	0
46	20250120	190000	198782694	1943	1943	1943	1943	0
47	20250120	185900	198782694	1943	1943	1943	1943	0
48	20250120	185800	198782694	1943	1943	1943	1943	0
49	20250120	185700	198782694	1943	1943	1943	1943	0
50	20250120	185600	198782694	1943	1943	1943	1943	0
51	20250120	185500	198782694	1943	1943	1943	1943	0
52	20250120	185400	198782694	1943	1943	1943	1943	0
53	20250120	185300	198782694	1943	1943	1943	1943	0
54	20250120	185200	198782694	1943	1943	1943	1943	0
55	20250120	185100	198782694	1943	1943	1943	1943	0
56	20250120	185000	198782694	1943	1943	1943	1943	0
57	20250120	184900	198782694	1943	1943	1943	1943	0
58	20250120	184800	198782694	1943	1943	1943	1943	0
59	20250120	184700	198782694	1943	1943	1943	1943	0
60	20250120	184600	198782694	1943	1943	1943	1943	0
61	20250120	184500	198782694	1943	1943	1943	1943	0
62	20250120	184400	198782694	1943	1943	1943	1943	1145
63	20250120	184300	198782694	1943	1943	1943	1943	0
64	20250120	184200	198782694	1943	1943	1943	1943	0
65	20250120	184100	198782694	1943	1943	1943	1943	0
66	20250120	184000	198782694	1943	1943	1943	1943	0
67	20250120	183900	198782694	1943	1943	1943	1943	0
68	20250120	183800	198782694	1943	1943	1943	1943	0
69	20250120	183700	198782694	1943	1943	1943	1943	0
70	20250120	183600	198782694	1943	1943	1943	1943	0
71	20250120	183500	198782694	1943	1943	1943	1943	0
72	20250120	183400	198782694	1943	1943	1943	1943	0
73	20250120	183300	198782694	1943	1943	1943	1943	0
74	20250120	183200	198782694	1943	1943	1943	1943	0
75	20250120	183100	198782694	1943	1943	1943	1943	0
76	20250120	183000	198782694	1943	1943	1943	1943	0
77	20250120	182900	198782694	1943	1943	1943	1943	0
78	20250120	182800	198782694	1943	1943	1943	1943	0
79	20250120	182700	198782694	1943	1943	1943	1943	0
80	20250120	182600	198782694	1943	1943	1943	1943	0
81	20250120	182500	198782694	1943	1943	1943	1943	0
82	20250120	182400	198782694	1943	1943	1943	1943	0
83	20250120	182300	198782694	1943	1943	1943	1943	0
84	20250120	182200	198782694	1943	1943	1943	1943	0
85	20250120	182100	198782694	1943	1943	1943	1943	0
86	20250120	182000	198782694	1943	1943	1943	1943	0
87	20250120	181900	198782694	1943	1943	1943	1943	0
88	20250120	181800	198782694	1943	1943	1943	1943	0
89	20250120	181700	198782694	1943	1943	1943	1943	0
90	20250120	181600	198782694	1943	1943	1943	1943	0
91	20250120	181500	198782694	1943	1943	1943	1943	0
92	20250120	181400	198782694	1943	1943	1943	1943	1145
93	20250120	181300	198782694	1943	1943	1943	1943	0
94	20250120	181200	198782694	1943	1943	1943	1943	0
95	20250120	181100	198782694	1943	1943	1943	1943	0
96	20250120	181000	198782694	1943	1943	1943	1943	0
97	20250120	180900	198782694	1943	1943	1943	1943	0
98	20250120	180800	198782694	1943	1943	1943	1943	0
99	20250120	180700	198782694	1943	1943	1943	1943	0
100	20250120	180600	198782694	1943	1943	1943	1943	0
101	20250120	180500	198782694	1943	1943	1943	1943	0
102	20250120	180400	198782694	1943	1943	1943	1943	0
103	20250120	180300	198782694	1943	1943	1943	1943	0
104	20250120	180200	198782694	1943	1943	1943	1943	0
105	20250120	180100	198782694	1943	1943	1943	1943	0
106	20250120	180000	198782694	1943	1943	1943	1943	0
107	20250120	175900	198782694	1943	1943	1943	1943	0
108	20250120	175800	198782694	1943	1943	1943	1943	0
109	20250120	175700	198782694	1943	1943	1943	1943	0
110	20250120	175600	198782694	1943	1943	1943	1943	0
111	20250120	175500	198782694	1943	1943	1943	1943	0
112	20250120	175400	198782694	1943	1943	1943	1943	0
113	20250120	175300	198782694	1943	1943	1943	1943	0
114	20250120	175200	198782694	1943	1943	1943	1943	0
115	20250120	175100	198782694	1943	1943	1943	1943	0
116	20250120	175000	198782694	1943	1943	1943	1943	0
117	20250120	174900	198782694	1943	1943	1943	1943	0
118	20250120	174800	198782694	1943	1943	1943	1943	0
119	20250120	174700	198782694	1943	1943	1943	1943	0
120	20250120	174600	198782694	1943	1943	1943	1943	0
121	20250120	174500	198782694	1943	1943	1943	1943	0
122	20250120	174400	198782694	1943	1943	1943	1943	1145
123	20250120	174300	198782694	1943	1943	1943	1943	0
124	20250120	174200	198782694	1943	1943	1943	1943	0
125	20250120	174100	198782694	1943	1943	1943	1943	0
126	20250120	174000	198782694	1943	1943	1943	1943	0
127	20250120	173900	198782694	1943	1943	1943	1943	0
128	20250120	173800	198782694	1943	1943	1943	1943	0
129	20250120	173700	198782694	1943	1943	1943	1943	0
130	20250120	173600	198782694	1943	1943	1943	1943	0
131	20250120	173500	198782694	1943	1943	1943	1943	0
132	20250120	173400	198782694	1943	1943	1943	1943	0
133	20250120	173300	198782694	1943	1943	1943	1943	0
134	20250120	173200	198782694	1943	1943	1943	1943	0
135	20250120	173100	198782694	1943	1943	1943	1943	0
136	20250120	173000	198782694	1943	1943	1943	1943	0
137	20250120	172900	198782694	1943	1943	1943	1943	0
138	20250120	172800	198782694	1943	1943	1943	1943	0
139	20250120	172700	198782694	1943	1943	1943	1943	0
140	20250120	172600	198782694	1943	1943	1943	1943	0
141	20250120	172500	198782694	1943	1943	1943	1943	0
142	20250120	172400	198782694	1943	1943	1943	1943	0
143	20250120	172300	198782694	1943	1943	1943	1943	0
144	20250120	172200	198782694	1943	1943	1943	1943	0
145	20250120	172100	198782694	1943	1943	1943	1943	0
146	20250120	172000	198782694	1943	1943	1943	1943	0
147	20250120	171900	198782694	1943	1943	1943	1943	0
148	20250120	171800	198782694	1943	1943	1943	1943	0
149	20250120	171700	198782694	1943	1943	1943	1943	0
150	20250120	171600	198782694	1943	1943	1943	1943	0
151	20250120	171500	198782694	1943	1943	1943	1943	0
152	20250120	171400	198782694	1943	1943	1943	1943	1145
153	20250120	171300	198782694	1943	1943	1943	1943	0
154	20250120	171200	198782694	1943	1943	1943	1943	0
155	20250120	171100	198782694	1943	1943	1943	1943	0
156	20250120	171000	198782694	1943	1943	1943	1943	0
157	20250120	170900	198782694	1943	1943	1943	1943	0
158	20250120	170800	198782694	1943	1943	1943	1943	0
159	20250120	170700	198782694	1943	1943	1943	1943	0
160	20250120	170600	198782694	1943	1943	1943	1943	0
161	20250120	170500	198782694	1943	1943	1943	1943	0
162	20250120	170400	198782694	1943	1943	1943	1943	0
163	20250120	170300	198782694	1943	1943	1943	1943	0
164	20250120	170200	198782694	1943	1943	1943	1943	0
165	20250120	170100	198782694	1943	1943	1943	1943	0
166	20250120	170000	198782694	1943	1943	1943	1943	0
167	20250120	165900	198782694	1943	1943	1943	1943	0
168	20250120	165800	198782694	1943	1943	1943	1943	0
169	20250120	165700	198782694	1943	1943	1943	1943	0
170	20250120	165600	198782694	1943	1943	1943	1943	0
171	20250120	165500	198782694	1943	1943	1943	1943	0
172	20250120	165400	198782694	1943	1943	1943	1943	0
173	20250120	165300	198782694	1943	1943	1943	1943	0
174	20250120	165200	198782694	1943	1943	1943	1943	0
175	20250120	165100	198782694	1943	1943	1943	1943	0
176	20250120	165000	198782694	1943	1943	1943	1943	0
177	20250120	164900	198782694	1943	1943	1943	1943	0
178	20250120	164800	198782694	1943	1943	1943	1943	0
179	20250120	164700	198782694	1943	1943	1943	1943	0
180	20250120	164600	198782694	1943	1943	1943	1943	0
181	20250120	164500	198782694	1943	1943	1943	1943	0
182	20250120	164400	198782694	1943	1943	1943	1943	1145
183	20250120	164300	198782694	1943	1943	1943	1943	0
184	20250120	164200	198782694	1943	1943	1943	1943	0
185	20250120	164100	198782694	1943	1943	1943	1943	0
186	20250120	164000	198782694	1943	1943	1943	1943	0
187	20250120	163900	198782694	1943	1943	1943	1943	0
188	20250120	163800	198782694	1943	1943	1943	1943	0
189	20250120	163700	198782694	1943	1943	1943	1943	0
190	20250120	163600	198782694	1943	1943	1943	1943	0
191	20250120	163500	198782694	1943	1943	1943	1943	0
192	20250120	163400	198782694	1943	1943	1943	1943	0
193	20250120	163300	198782694	1943	1943	1943	1943	0
194	20250120	163200	198782694	1943	1943	1943	1943	0
195	20250120	163100	198782694	1943	1943	1943	1943	0
196	20250120	163000	198782694	1943	1943	1943	1943	0
197	20250120	162900	198782694	1943	1943	1943	1943	0
198	20250120	162800	198782694	1943	1943	1943	1943	0
199	20250120	162700	198782694	1943	1943	1943	1943	0
200	20250120	162600	198782694	1943	1943	1943	1943	0
201	20250120	162500	198782694	1943	1943	1943	1943	0
202	20250120	162400	198782694	1943	1943	1943	1943	0
203	20250120	162300	198782694	1943	1943	1943	1943	0
204	20250120	162200	198782694	1943	1943	1943	1943	0
205	20250120	162100	198782694	1943	1943	1943	1943	0
206	20250120	162000	198782694	1943	1943	1943	1943	0
207	20250120	161900	198782694	1943	1943	1943	1943	0
208	20250120	161800	198782694	1943	1943	1943	1943	0
209	20250120	161700	198782694	1943	1943	1943	1943	0
210	20250120	161600	198782694	1943	1943	1943	1943	0
211	20250120	161500	198782694	1943	1943	1943	1943	0
212	20250120	161400	198782694	1943	1943	1943	1943	1145
213	20250120	161300	198782694	1943	1943	1943	1943	0
214	20250120	161200	198782694	1943	1943	1943	1943	0
215	20250120	161100	198782694	1943	1943	1943	1943	0
216	20250120	161000	198782694	1943	1943	1943	1943	0
217	20250120	160900	198782694	1943	1943	1943	1943	0
218	20250120	160800	198782694	1943	1943	1943	1943	0
219	20250120	160700	198782694	1943	1943	1943	1943	0
220	20250120	160600	198782694	1943	1943	1943	1943	0
221	20250120	160500	198782694	1943	1943	1943	1943	0
222	20250120	160400	198782694	1943	1943	1943	1943	0
223	20250120	160300	198782694	1943	1943	1943	1943	0
224	20250120	160200	198782694	1943	1943	1943	1943	0
225	20250120	160100	198782694	1943	1943	1943	1943	0
226	20250120	160000	198782694	1943	1943	1943	1943	0
227	20250120	155900	198782694	1943	1943	1943	1943	0
228	20250120	155800	198782694	1943	1943	1943	1943	0
229	20250120	155700	198782694	1943	1943	1943	1943	0
230	20250120	155600	198782694	1943	1943	1943	1943	0
231	20250120	155500	198782694	1943	1943	1943	1943	0
232	20250120	155400	198782694	1943	1943	1943	1943	0
233	20250120	155300	198782694	1943	1943	1943	1943	0
234	20250120	155200	198782694	1943	1943	1943	1943	0
235	20250120	155100	198782694	1943	1943	1943	1943	0
236	20250120	155000	198782694	1943	1943	1943	1943	0
237	20250120	154900	198782694	1943	1943	1943	1943	0
238	20250120	154800	198782694	1943	1943	1943	1943	0
239	20250120	154700	198782694	1943	1943	1943	1943	0
240	20250120	154600	198782694	1943	1943	1943	1943	0
241	20250120	154500	198782694	1943	1943	1943	1943	0
242	20250120	154400	198782694	1943	1943	1943	1943	1145
243	20250120	154300	198782694	1943	1943	1943	1943	0
244	20250120	154200	198782694	1943	1943	1943	1943	0
245	20250120	154100	198782694	1943	1943	1943	1943	0
246	20250120	154000	198782694	1943	1943	1943	1943	0
247	20250120	153900	198782694	1943	1943	1943	1943	0
248	20250120	153800	198782694	1943	1943	1943	1943	0
249	20250120	153700	198782694	1943	1943	1943	1943	0
250	20250120	153600	198782694	1943	1943	1943	1943	0
251	20250120	153500	198782694	1943	1943	1943	1943	0
252	20250120	153400	198782694	1943	1943	1943	1943	0
253	20250120	153300	198782694	1943	1943	1943	1943	0
254	20250120	153200	198782694	1943	1943	1943	1943	0
255	20250120	153100	198782694	1943	1943	1943	1943	0
256	20250120	153000	198782694	1943	1943	1943	1943	1145
257	20250120	152900	196557959	1943	1943	1943	1943	0
258	20250120	152800	196557959	1943	1943	1943	1943	0
259	20250120	152700	196557959	1943	1943	1943	1943	0
260	20250120	152600	196557959	1943	1943	1943	1943	0
261	20250120	152500	196557959	1943	1943	1943	1943	0
262	20250120	152400	196557959	1943	1943	1943	1943	0
263	20250120	152300	196557959	1943	1943	1943	1943	0
264	20250120	152200	196557959	1943	1943	1943	1943	0
265	20250120	152100	196557959	1943	1943	1943	1943	0
266	20250120	152000	196557959	1943	1943	1943	1943	0
267	20250120	151900	196557959	1943	1943	1943	1943	0
268	20250120	151800	196557959	1943	1943	1943	1943	0
269	20250120	151700	196557959	1943	1943	1943	1943	587
270	20250120	151600	195417418	1934	1934	1934	1934	146
271	20250120	151500	195135054	1935	1935	1935	1935	0
272	20250120	151400	195135054	1935	1935	1935	1935	54
273	20250120	151300	195030564	1935	1936	1936	1935	464
274	20250120	151200	194132663	1937	1944	1944	1937	101
275	20250120	151100	193936326	1944	1944	1944	1944	0
276	20250120	151000	193936326	1944	1944	1944	1944	0
277	20250120	150900	193936326	1944	1944	1944	1944	0
278	20250120	150800	193936326	1944	1944	1944	1944	100
279	20250120	150700	193741926	1943	1942	1943	1933	250
280	20250120	150600	193258106	1943	1943	1943	1943	0
281	20250120	150500	193258106	1943	1943	1943	1943	1
282	20250120	150400	193256163	1945	1940	1945	1940	28
283	20250120	150300	193201816	1940	1940	1940	1940	28
284	20250120	150200	193147496	1940	1940	1940	1940	3
285	20250120	150100	193141676	1936	1926	1936	1926	663
286	20250120	150000	191861446	1926	1924	1926	1923	1091
287	20250120	145900	189762377	1922	1913	1922	1913	2012
288	20250120	145800	185911584	1910	1908	1910	1908	126
289	20250120	145700	185671174	1902	1891	1902	1891	15043
290	20250120	145600	157168822	1889	1889	1889	1889	0
291	20250120	145500	157168822	1889	1889	1889	1888	2383
292	20250120	145400	152667365	1889	1889	1889	1889	0
293	20250120	145300	152667365	1889	1891	1891	1889	978
294	20250120	145200	150819218	1891	1891	1891	1891	10
295	20250120	145100	150800308	1891	1891	1891	1891	0
296	20250120	145000	150800308	1891	1891	1891	1891	0
297	20250120	144900	150800308	1891	1891	1891	1891	0
298	20250120	144800	150800308	1891	1891	1891	1891	0
299	20250120	144700	150800308	1891	1891	1891	1891	0
300	20250120	144600	150800308	1891	1891	1891	1891	10
301	20250120	144500	150781398	1891	1891	1891	1891	38
302	20250120	144400	150709540	1891	1891	1891	1891	350
303	20250120	144300	150047690	1891	1891	1891	1891	0
304	20250120	144200	150047690	1891	1891	1891	1891	1
305	20250120	144100	150045799	1891	1891	1891	1891	152
306	20250120	144000	149758367	1891	1891	1891	1891	0
307	20250120	143900	149758367	1891	1891	1891	1891	88
308	20250120	143800	149591959	1891	1891	1891	1891	0
309	20250120	143700	149591959	1891	1891	1891	1891	0
310	20250120	143600	149591959	1891	1891	1891	1891	0
311	20250120	143500	149591959	1891	1891	1891	1891	0
312	20250120	143400	149591959	1891	1891	1891	1891	1
313	20250120	143300	149590068	1891	1892	1892	1891	200
314	20250120	143200	149211718	1892	1892	1892	1892	0
315	20250120	143100	149211718	1892	1892	1892	1892	0
316	20250120	143000	149211718	1892	1892	1892	1892	0
317	20250120	142900	149211718	1892	1892	1892	1892	20
318	20250120	142800	149173878	1891	1891	1891	1891	300
319	20250120	142700	148606578	1891	1891	1891	1891	2
320	20250120	142600	148602796	1891	1891	1891	1891	3
321	20250120	142500	148597123	1891	1891	1891	1891	150
322	20250120	142400	148313473	1891	1891	1891	1891	2
323	20250120	142300	148309691	1891	1891	1891	1891	0
324	20250120	142200	148309691	1891	1891	1891	1891	0
325	20250120	142100	148309691	1891	1891	1891	1891	0
326	20250120	142000	148309691	1891	1891	1891	1891	400
327	20250120	141900	147553291	1890	1890	1890	1890	500
328	20250120	141800	146608291	1891	1891	1891	1891	30
329	20250120	141700	146551561	1891	1891	1891	1891	0
330	20250120	141600	146551561	1891	1891	1891	1891	356
331	20250120	141500	145878365	1892	1892	1892	1892	0
332	20250120	141400	145878365	1892	1892	1892	1892	0
333	20250120	141300	145878365	1892	1892	1892	1892	26
334	20250120	141200	145829173	1891	1891	1891	1891	0
335	20250120	141100	145829173	1891	1891	1891	1891	0
336	20250120	141000	145829173	1891	1891	1891	1891	0
337	20250120	140900	145829173	1891	1891	1891	1891	0
338	20250120	140800	145829173	1891	1891	1891	1891	10
339	20250120	140700	145810263	1891	1891	1891	1891	20
340	20250120	140600	145772443	1890	1890	1890	1890	0
341	20250120	140500	145772443	1890	1890	1890	1890	1
342	20250120	140400	145770553	1890	1890	1890	1890	0
343	20250120	140300	145770553	1890	1890	1890	1890	0
344	20250120	140200	145770553	1890	1890	1890	1890	0
345	20250120	140100	145770553	1890	1890	1890	1890	0
346	20250120	140000	145770553	1890	1890	1890	1890	0
347	20250120	135900	145770553	1890	1894	1894	1890	5801
348	20250120	135800	134801896	1894	1894	1894	1894	40
349	20250120	135700	134726136	1894	1894	1894	1894	0
350	20250120	135600	134726136	1894	1894	1894	1894	0
351	20250120	135500	134726136	1894	1894	1894	1894	0
352	20250120	135400	134726136	1894	1894	1894	1894	0
353	20250120	135300	134726136	1894	1894	1894	1894	0
354	20250120	135200	134726136	1894	1894	1894	1894	0
355	20250120	135100	134726136	1894	1894	1894	1894	1
356	20250120	135000	134724242	1894	1894	1894	1894	10
357	20250120	134900	134705302	1894	1894	1894	1894	3
358	20250120	134800	134699620	1894	1894	1894	1894	0
359	20250120	134700	134699620	1894	1894	1894	1894	11
360	20250120	134600	134678786	1895	1895	1895	1895	0
361	20250120	134500	134678786	1895	1895	1895	1895	0
362	20250120	134400	134678786	1895	1895	1895	1895	0
363	20250120	134300	134678786	1895	1895	1895	1895	1
364	20250120	134200	134676891	1895	1895	1895	1895	6
365	20250120	134100	134665521	1895	1894	1895	1894	164
366	20250120	134000	134354904	1894	1894	1894	1894	2
367	20250120	133900	134351116	1893	1893	1893	1893	1
368	20250120	133800	134349223	1894	1894	1894	1894	0
369	20250120	133700	134349223	1894	1894	1894	1894	0
370	20250120	133600	134349223	1894	1894	1894	1894	0
371	20250120	133500	134349223	1894	1894	1894	1894	0
372	20250120	133400	134349223	1894	1894	1894	1894	0
373	20250120	133300	134349223	1894	1894	1894	1894	520
374	20250120	133200	133364343	1894	1894	1894	1894	0
375	20250120	133100	133364343	1894	1894	1894	1894	10
376	20250120	133000	133345403	1894	1894	1894	1894	50
377	20250120	132900	133250703	1894	1894	1894	1894	0
378	20250120	132800	133250703	1894	1894	1894	1894	0
379	20250120	132700	133250703	1894	1894	1894	1894	0
380	20250120	132600	133250703	1894	1894	1894	1894	10
381	20250120	132500	133231763	1892	1892	1892	1892	0
382	20250120	132400	133231763	1892	1892	1892	1892	0
383	20250120	132300	133231763	1892	1892	1892	1892	0
384	20250120	132200	133231763	1892	1892	1892	1892	0
385	20250120	132100	133231763	1892	1892	1892	1892	0
386	20250120	132000	133231763	1892	1892	1892	1892	1170
387	20250120	131900	131018123	1892	1892	1892	1892	0
388	20250120	131800	131018123	1892	1892	1892	1892	0
389	20250120	131700	131018123	1892	1892	1892	1892	0
390	20250120	131600	131018123	1892	1892	1892	1892	0
391	20250120	131500	131018123	1892	1892	1892	1892	30
392	20250120	131400	130961363	1892	1892	1892	1892	10
393	20250120	131300	130942443	1892	1892	1892	1892	0
394	20250120	131200	130942443	1892	1892	1892	1892	0
395	20250120	131100	130942443	1892	1892	1892	1892	3
396	20250120	131000	130936767	1891	1891	1891	1891	0
397	20250120	130900	130936767	1891	1891	1891	1891	0
398	20250120	130800	130936767	1891	1891	1891	1891	132
399	20250120	130700	130687155	1892	1892	1892	1892	0
400	20250120	130600	130687155	1892	1892	1892	1892	0
401	20250120	130500	130687155	1892	1892	1892	1892	1
402	20250120	130400	130685263	1892	1892	1892	1892	0
403	20250120	130300	130685263	1892	1892	1892	1892	1
404	20250120	130200	130683371	1892	1892	1892	1892	0
405	20250120	130100	130683371	1892	1892	1892	1892	0
406	20250120	130000	130683371	1892	1892	1892	1892	0
407	20250120	125900	130683371	1892	1892	1892	1892	30
408	20250120	125800	130626611	1892	1892	1892	1892	0
409	20250120	125700	130626611	1892	1892	1892	1892	12
410	20250120	125600	130603907	1892	1892	1892	1892	0
411	20250120	125500	130603907	1892	1892	1892	1892	0
412	20250120	125400	130603907	1892	1892	1892	1892	0
413	20250120	125300	130603907	1892	1892	1892	1892	0
414	20250120	125200	130603907	1892	1892	1892	1892	0
415	20250120	125100	130603907	1892	1893	1893	1892	21
416	20250120	125000	130564174	1893	1893	1893	1893	0
417	20250120	124900	130564174	1893	1893	1893	1893	0
418	20250120	124800	130564174	1893	1893	1893	1893	20
419	20250120	124700	130526314	1893	1891	1893	1891	25
420	20250120	124600	130478999	1891	1891	1891	1891	0
421	20250120	124500	130478999	1891	1891	1891	1891	20
422	20250120	124400	130441179	1891	1891	1891	1891	0
423	20250120	124300	130441179	1891	1891	1891	1891	0
424	20250120	124200	130441179	1891	1891	1891	1891	2497
425	20250120	124100	125719352	1891	1891	1891	1891	0
426	20250120	124000	125719352	1891	1891	1891	1891	0
427	20250120	123900	125719352	1891	1891	1891	1891	0
428	20250120	123800	125719352	1891	1891	1891	1891	0
429	20250120	123700	125719352	1891	1891	1891	1891	0
430	20250120	123600	125719352	1891	1891	1891	1891	6
431	20250120	123500	125708006	1891	1891	1891	1891	0
432	20250120	123400	125708006	1891	1891	1891	1891	11
433	20250120	123300	125687205	1891	1891	1891	1891	0
434	20250120	123200	125687205	1891	1891	1891	1891	0
435	20250120	123100	125687205	1891	1891	1891	1891	0
436	20250120	123000	125687205	1891	1891	1891	1891	0
437	20250120	122900	125687205	1891	1891	1891	1891	200
438	20250120	122800	125309005	1890	1890	1890	1890	0
439	20250120	122700	125309005	1890	1890	1890	1890	0
440	20250120	122600	125309005	1890	1890	1890	1890	0
441	20250120	122500	125309005	1890	1890	1890	1890	0
442	20250120	122400	125309005	1890	1891	1891	1890	387
443	20250120	122300	124577300	1892	1892	1892	1892	0
444	20250120	122200	124577300	1892	1891	1892	1891	97
445	20250120	122100	124393866	1892	1892	1892	1892	3
446	20250120	122000	124388190	1893	1896	1896	1893	1715
447	20250120	121900	121140482	1897	1897	1897	1897	0
448	20250120	121800	121140482	1897	1897	1897	1897	0
449	20250120	121700	121140482	1897	1897	1897	1897	10
450	20250120	121600	121121512	1897	1897	1897	1897	0
451	20250120	121500	121121512	1897	1897	1897	1897	0
452	20250120	121400	121121512	1897	1897	1897	1897	0
453	20250120	121300	121121512	1897	1897	1897	1897	7
454	20250120	121200	121108233	1897	1897	1897	1897	0
455	20250120	121100	121108233	1897	1897	1897	1897	0
456	20250120	121000	121108233	1897	1897	1897	1897	0
457	20250120	120900	121108233	1897	1897	1897	1897	0
458	20250120	120800	121108233	1897	1897	1897	1897	1
459	20250120	120700	121106336	1897	1897	1897	1897	0
460	20250120	120600	121106336	1897	1899	1899	1897	561
461	20250120	120500	120042113	1899	1899	1899	1899	0
462	20250120	120400	120042113	1899	1899	1899	1899	0
463	20250120	120300	120042113	1899	1899	1899	1899	5
464	20250120	120200	120032618	1899	1899	1899	1899	0
465	20250120	120100	120032618	1899	1896	1899	1896	18
466	20250120	120000	119998460	1896	1893	1896	1893	18
467	20250120	115900	119964362	1892	1892	1892	1892	6
468	20250120	115800	119953010	1892	1892	1892	1892	0
469	20250120	115700	119953010	1892	1890	1892	1890	6
470	20250120	115600	119941668	1890	1890	1890	1890	0
471	20250120	115500	119941668	1890	1890	1890	1890	0
472	20250120	115400	119941668	1890	1890	1890	1890	0
473	20250120	115300	119941668	1890	1890	1890	1890	290
474	20250120	115200	119393568	1890	1890	1890	1890	370
475	20250120	115100	118694268	1890	1890	1890	1890	0
476	20250120	115000	118694268	1890	1890	1890	1890	0
477	20250120	114900	118694268	1890	1890	1890	1890	0
478	20250120	114800	118694268	1890	1890	1890	1890	583
479	20250120	114700	117592398	1890	1890	1890	1890	0
480	20250120	114600	117592398	1890	1890	1890	1890	0
481	20250120	114500	117592398	1890	1890	1890	1890	0
482	20250120	114400	117592398	1890	1890	1890	1890	2
483	20250120	114300	117588618	1892	1892	1892	1892	0
484	20250120	114200	117588618	1892	1892	1892	1892	11
485	20250120	114100	117567806	1899	1899	1899	1899	0
486	20250120	114000	117567806	1899	1899	1899	1899	0
487	20250120	113900	117567806	1899	1899	1899	1899	18
488	20250120	113800	117533624	1899	1890	1899	1890	1051
489	20250120	113700	115542428	1890	1890	1890	1890	0
490	20250120	113600	115542428	1890	1890	1890	1890	837
491	20250120	113500	113960498	1890	1890	1890	1890	0
492	20250120	113400	113960498	1890	1890	1890	1890	200
493	20250120	113300	113582498	1884	1884	1884	1884	2803
494	20250120	113200	108301646	1884	1884	1884	1884	123
495	20250120	113100	108069914	1884	1884	1884	1884	1902
496	20250120	113000	104486546	1884	1884	1884	1884	301
497	20250120	112900	103919462	1884	1884	1884	1884	530
498	20250120	112800	102920942	1884	1884	1884	1884	280
499	20250120	112700	102393422	1884	1884	1884	1884	3494
500	20250120	112600	95810726	1884	1884	1884	1884	1000
501	20250120	112500	93926726	1884	1884	1884	1884	1072
502	20250120	112400	91907078	1884	1900	1900	1884	5495
503	20250120	112300	81500491	1901	1901	1901	1901	4
504	20250120	112200	81492887	1900	1900	1900	1900	0
505	20250120	112100	81492887	1900	1900	1901	1900	914
506	20250120	112000	79756162	1901	1902	1902	1901	1020
507	20250120	111900	77817109	1904	1904	1904	1904	0
508	20250120	111800	77817109	1904	1904	1904	1904	0
509	20250120	111700	77817109	1904	1904	1904	1904	31
510	20250120	111600	77758085	1904	1904	1904	1904	0
511	20250120	111500	77758085	1904	1904	1904	1904	0
512	20250120	111400	77758085	1904	1903	1904	1903	401
513	20250120	111300	76994691	1900	1900	1900	1900	0
514	20250120	111200	76994691	1900	1900	1900	1900	0
515	20250120	111100	76994691	1900	1900	1900	1900	10
516	20250120	111000	76975691	1900	1900	1900	1900	40
517	20250120	110900	76899691	1900	1905	1905	1900	4072
518	20250120	110800	69154473	1904	1904	1904	1904	110
519	20250120	110700	68945033	1902	1915	1915	1902	2825
520	20250120	110600	63548819	1916	1916	1916	1916	31
521	20250120	110500	63489423	1918	1920	1920	1918	2175
522	20250120	110400	59317658	1922	1922	1922	1922	100
523	20250120	110300	59125458	1922	1922	1922	1922	0
524	20250120	110200	59125458	1922	1922	1922	1922	0
525	20250120	110100	59125458	1922	1922	1922	1922	103
526	20250120	110000	58927492	1920	1920	1920	1920	0
527	20250120	105900	58927492	1920	1920	1920	1920	0
528	20250120	105800	58927492	1920	1920	1920	1920	6
529	20250120	105700	58915972	1920	1920	1920	1920	0
530	20250120	105600	58915972	1920	1922	1922	1920	16
531	20250120	105500	58885230	1922	1922	1922	1922	0
532	20250120	105400	58885230	1922	1922	1922	1922	0
533	20250120	105300	58885230	1922	1922	1922	1922	0
534	20250120	105200	58885230	1922	1922	1922	1922	8
535	20250120	105100	58869854	1922	1922	1922	1922	0
536	20250120	105000	58869854	1922	1922	1922	1922	1
537	20250120	104900	58867932	1922	1922	1922	1922	10
538	20250120	104800	58848712	1926	1926	1926	1926	0
539	20250120	104700	58848712	1926	1926	1926	1926	0
540	20250120	104600	58848712	1926	1926	1926	1926	0
541	20250120	104500	58848712	1926	1926	1926	1926	0
542	20250120	104400	58848712	1926	1928	1928	1926	2000
543	20250120	104300	54996703	1928	1930	1930	1928	998
544	20250120	104200	53072490	1932	1932	1932	1932	0
545	20250120	104100	53072490	1932	1932	1932	1932	0
546	20250120	104000	53072490	1932	1932	1932	1932	0
547	20250120	103900	53072490	1932	1932	1932	1932	0
548	20250120	103800	53072490	1932	1931	1932	1931	470
549	20250120	103700	52164465	1932	1932	1932	1932	0
550	20250120	103600	52164465	1932	1932	1932	1932	0
551	20250120	103500	52164465	1932	1932	1932	1932	0
552	20250120	103400	52164465	1932	1932	1932	1932	75
553	20250120	103300	52019565	1932	1932	1932	1932	0
554	20250120	103200	52019565	1932	1932	1932	1932	0
555	20250120	103100	52019565	1932	1932	1932	1932	0
556	20250120	103000	52019565	1932	1932	1932	1932	0
557	20250120	102900	52019565	1932	1932	1932	1932	0
558	20250120	102800	52019565	1932	1932	1932	1932	0
559	20250120	102700	52019565	1932	1932	1932	1932	166
560	20250120	102600	51698853	1932	1932	1932	1932	50
561	20250120	102500	51602253	1932	1932	1932	1932	1
562	20250120	102400	51600321	1932	1932	1932	1932	0
563	20250120	102300	51600321	1932	1932	1932	1932	112
564	20250120	102200	51383937	1932	1932	1932	1932	0
565	20250120	102100	51383937	1932	1935	1935	1932	1880
566	20250120	102000	47751403	1935	1935	1935	1935	0
567	20250120	101900	47751403	1935	1935	1935	1935	0
568	20250120	101800	47751403	1935	1935	1935	1935	0
569	20250120	101700	47751403	1935	1935	1935	1935	50
570	20250120	101600	47654653	1935	1935	1935	1935	0
571	20250120	101500	47654653	1935	1935	1935	1935	1
572	20250120	101400	47652718	1935	1935	1935	1935	0
573	20250120	101300	47652718	1935	1935	1935	1935	5
574	20250120	101200	47643043	1935	1935	1935	1935	0
575	20250120	101100	47643043	1935	1935	1935	1935	1
576	20250120	101000	47641108	1935	1935	1935	1935	321
577	20250120	100900	47019973	1935	1935	1935	1935	1
578	20250120	100800	47018038	1935	1933	1936	1933	1379
579	20250120	100700	44349987	1933	1933	1933	1933	93
580	20250120	100600	44170218	1933	1933	1933	1932	25
581	20250120	100500	44121894	1933	1935	1935	1933	2000
582	20250120	100400	40255848	1937	1937	1937	1937	0
583	20250120	100300	40255848	1937	1937	1937	1937	10
584	20250120	100200	40236478	1937	1937	1937	1937	0
585	20250120	100100	40236478	1937	1937	1937	1937	51
586	20250120	100000	40137691	1937	1940	1940	1937	387
587	20250120	095900	39387565	1940	1941	1941	1940	418
588	20250120	095800	38576258	1941	1945	1945	1941	1448
589	20250120	095700	35763913	1947	1947	1947	1947	11
590	20250120	095600	35742496	1947	1947	1947	1947	245
591	20250120	095500	35265481	1947	1947	1947	1947	10
592	20250120	095400	35246011	1964	1964	1964	1964	422
593	20250120	095300	34417203	1964	1964	1964	1964	0
594	20250120	095200	34417203	1964	1964	1964	1964	10
595	20250120	095100	34397563	1965	1965	1965	1965	1
596	20250120	095000	34395598	1965	1964	1965	1964	134
597	20250120	094900	34132421	1964	1964	1964	1964	6
598	20250120	094800	34120637	1945	1950	1966	1945	227
599	20250120	094700	33678675	1967	1936	1967	1936	1303
600	20250120	094600	31148139	1858	1858	1858	1858	0
601	20250120	094500	31148139	1858	1974	1974	1858	11058
602	20250120	094400	9877329	1975	1974	1975	1974	199
603	20250120	094300	9484345	1974	1973	1974	1973	71
604	20250120	094200	9344261	1964	1964	1964	1964	0
605	20250120	094100	9344261	1964	1964	1964	1964	0
606	20250120	094000	9344261	1964	1961	1964	1961	519
607	20250120	093900	8325388	1961	1963	1963	1961	88
608	20250120	093800	8152650	1963	1963	1963	1963	391
609	20250120	093700	7385117	1963	1963	1963	1963	0
610	20250120	093600	7385117	1963	1963	1963	1963	0
611	20250120	093500	7385117	1963	1963	1963	1963	70
612	20250120	093400	7247707	1962	1962	1962	1962	10
613	20250120	093300	7228087	1962	1960	1962	1960	12
614	20250120	093200	7204557	1960	1960	1960	1960	160
615	20250120	093100	6890957	1959	1959	1959	1959	0
616	20250120	093000	6890957	1959	1960	1960	1959	445
617	20250120	092900	6018916	1960	1963	1963	1960	1316
618	20250120	092800	3438649	1964	1964	1964	1964	382
619	20250120	092700	2688401	1965	1965	1965	1965	22
620	20250120	092600	2645171	1965	1965	1965	1965	5
621	20250120	092500	2635346	1965	1965	1965	1965	0
622	20250120	092400	2635346	1965	1965	1965	1965	1
623	20250120	092300	2633381	1965	1967	1967	1965	25
624	20250120	092200	2584247	1968	1968	1968	1968	9
625	20250120	092100	2566535	1968	1967	1968	1967	140
626	20250120	092000	2291065	1982	1982	1982	1982	0
627	20250120	091900	2291065	1982	1986	1986	1982	252
628	20250120	091800	1790611	1986	1986	1986	1985	207
629	20250120	091700	1379549	1988	1988	1988	1988	50
630	20250120	091600	1280149	1990	1990	1990	1990	0
631	20250120	091500	1280149	1990	1990	1990	1990	0
632	20250120	091400	1280149	1990	1990	1990	1990	0
633	20250120	091300	1280149	1990	1990	1990	1990	1
634	20250120	091200	1278159	1963	1963	1963	1963	0
635	20250120	091100	1278159	1963	1963	1963	1963	0
636	20250120	091000	1278159	1963	1963	1963	1963	0
637	20250120	090900	1278159	1963	1963	1963	1963	0
638	20250120	090800	1278159	1963	1963	1963	1963	0
639	20250120	090700	1278159	1963	1963	1963	1963	0
640	20250120	090600	1278159	1963	1963	1963	1963	9
641	20250120	090500	1260492	1962	1962	1962	1962	1
642	20250120	090400	1258530	2000	2000	2000	2000	37
643	20250120	090300	1184530	2000	2000	2000	2000	100
644	20250120	090200	984530	2000	2000	2000	2000	339
645	20250120	090100	306530	2030	2030	2030	2030	0
646	20250120	090000	306530	2030	2030	2030	2030	151