KissMeData/205100/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203800	581831980	1879	1879	1879	1879	3370
3	20250113	203700	581831980	1879	1879	1879	1879	0
4	20250113	203600	581831980	1879	1879	1879	1879	0
5	20250113	203500	581831980	1879	1879	1879	1879	0
6	20250113	203400	581831980	1879	1879	1879	1879	0
7	20250113	203300	581831980	1879	1879	1879	1879	0
8	20250113	203200	581831980	1879	1879	1879	1879	0
9	20250113	203100	581831980	1879	1879	1879	1879	0
10	20250113	203000	581831980	1879	1879	1879	1879	0
11	20250113	202900	581831980	1879	1879	1879	1879	0
12	20250113	202800	581831980	1879	1879	1879	1879	0
13	20250113	202700	581831980	1879	1879	1879	1879	0
14	20250113	202600	581831980	1879	1879	1879	1879	0
15	20250113	202500	581831980	1879	1879	1879	1879	0
16	20250113	202400	581831980	1879	1879	1879	1879	0
17	20250113	202300	581831980	1879	1879	1879	1879	0
18	20250113	202200	581831980	1879	1879	1879	1879	0
19	20250113	202100	581831980	1879	1879	1879	1879	0
20	20250113	202000	581831980	1879	1879	1879	1879	0
21	20250113	201900	581831980	1879	1879	1879	1879	0
22	20250113	201800	581831980	1879	1879	1879	1879	0
23	20250113	201700	581831980	1879	1879	1879	1879	0
24	20250113	201600	581831980	1879	1879	1879	1879	0
25	20250113	201500	581831980	1879	1879	1879	1879	0
26	20250113	201400	581831980	1879	1879	1879	1879	0
27	20250113	201300	581831980	1879	1879	1879	1879	0
28	20250113	201200	581831980	1879	1879	1879	1879	0
29	20250113	201100	581831980	1879	1879	1879	1879	0
30	20250113	201000	581831980	1879	1879	1879	1879	0
31	20250113	200900	581831980	1879	1879	1879	1879	0
32	20250113	200800	581831980	1879	1879	1879	1879	3370
33	20250113	200700	581831980	1879	1879	1879	1879	0
34	20250113	200600	581831980	1879	1879	1879	1879	0
35	20250113	200500	581831980	1879	1879	1879	1879	0
36	20250113	200400	581831980	1879	1879	1879	1879	0
37	20250113	200300	581831980	1879	1879	1879	1879	0
38	20250113	200200	581831980	1879	1879	1879	1879	0
39	20250113	200100	581831980	1879	1879	1879	1879	0
40	20250113	200000	581831980	1879	1879	1879	1879	0
41	20250113	195900	581831980	1879	1879	1879	1879	0
42	20250113	195800	581831980	1879	1879	1879	1879	0
43	20250113	195700	581831980	1879	1879	1879	1879	0
44	20250113	195600	581831980	1879	1879	1879	1879	0
45	20250113	195500	581831980	1879	1879	1879	1879	0
46	20250113	195400	581831980	1879	1879	1879	1879	0
47	20250113	195300	581831980	1879	1879	1879	1879	0
48	20250113	195200	581831980	1879	1879	1879	1879	0
49	20250113	195100	581831980	1879	1879	1879	1879	0
50	20250113	195000	581831980	1879	1879	1879	1879	0
51	20250113	194900	581831980	1879	1879	1879	1879	0
52	20250113	194800	581831980	1879	1879	1879	1879	0
53	20250113	194700	581831980	1879	1879	1879	1879	0
54	20250113	194600	581831980	1879	1879	1879	1879	0
55	20250113	194500	581831980	1879	1879	1879	1879	0
56	20250113	194400	581831980	1879	1879	1879	1879	0
57	20250113	194300	581831980	1879	1879	1879	1879	0
58	20250113	194200	581831980	1879	1879	1879	1879	0
59	20250113	194100	581831980	1879	1879	1879	1879	0
60	20250113	194000	581831980	1879	1879	1879	1879	0
61	20250113	193900	581831980	1879	1879	1879	1879	0
62	20250113	193800	581831980	1879	1879	1879	1879	3370
63	20250113	193700	581831980	1879	1879	1879	1879	0
64	20250113	193600	581831980	1879	1879	1879	1879	0
65	20250113	193500	581831980	1879	1879	1879	1879	0
66	20250113	193400	581831980	1879	1879	1879	1879	0
67	20250113	193300	581831980	1879	1879	1879	1879	0
68	20250113	193200	581831980	1879	1879	1879	1879	0
69	20250113	193100	581831980	1879	1879	1879	1879	0
70	20250113	193000	581831980	1879	1879	1879	1879	0
71	20250113	192900	581831980	1879	1879	1879	1879	0
72	20250113	192800	581831980	1879	1879	1879	1879	0
73	20250113	192700	581831980	1879	1879	1879	1879	0
74	20250113	192600	581831980	1879	1879	1879	1879	0
75	20250113	192500	581831980	1879	1879	1879	1879	0
76	20250113	192400	581831980	1879	1879	1879	1879	0
77	20250113	192300	581831980	1879	1879	1879	1879	0
78	20250113	192200	581831980	1879	1879	1879	1879	0
79	20250113	192100	581831980	1879	1879	1879	1879	0
80	20250113	192000	581831980	1879	1879	1879	1879	0
81	20250113	191900	581831980	1879	1879	1879	1879	0
82	20250113	191800	581831980	1879	1879	1879	1879	0
83	20250113	191700	581831980	1879	1879	1879	1879	0
84	20250113	191600	581831980	1879	1879	1879	1879	0
85	20250113	191500	581831980	1879	1879	1879	1879	0
86	20250113	191400	581831980	1879	1879	1879	1879	0
87	20250113	191300	581831980	1879	1879	1879	1879	0
88	20250113	191200	581831980	1879	1879	1879	1879	0
89	20250113	191100	581831980	1879	1879	1879	1879	0
90	20250113	191000	581831980	1879	1879	1879	1879	0
91	20250113	190900	581831980	1879	1879	1879	1879	0
92	20250113	190800	581831980	1879	1879	1879	1879	3370
93	20250113	190700	581831980	1879	1879	1879	1879	0
94	20250113	190600	581831980	1879	1879	1879	1879	0
95	20250113	190500	581831980	1879	1879	1879	1879	0
96	20250113	190400	581831980	1879	1879	1879	1879	0
97	20250113	190300	581831980	1879	1879	1879	1879	0
98	20250113	190200	581831980	1879	1879	1879	1879	0
99	20250113	190100	581831980	1879	1879	1879	1879	0
100	20250113	190000	581831980	1879	1879	1879	1879	0
101	20250113	185900	581831980	1879	1879	1879	1879	0
102	20250113	185800	581831980	1879	1879	1879	1879	0
103	20250113	185700	581831980	1879	1879	1879	1879	0
104	20250113	185600	581831980	1879	1879	1879	1879	0
105	20250113	185500	581831980	1879	1879	1879	1879	0
106	20250113	185400	581831980	1879	1879	1879	1879	0
107	20250113	185300	581831980	1879	1879	1879	1879	0
108	20250113	185200	581831980	1879	1879	1879	1879	0
109	20250113	185100	581831980	1879	1879	1879	1879	0
110	20250113	185000	581831980	1879	1879	1879	1879	0
111	20250113	184900	581831980	1879	1879	1879	1879	0
112	20250113	184800	581831980	1879	1879	1879	1879	0
113	20250113	184700	581831980	1879	1879	1879	1879	0
114	20250113	184600	581831980	1879	1879	1879	1879	0
115	20250113	184500	581831980	1879	1879	1879	1879	0
116	20250113	184400	581831980	1879	1879	1879	1879	0
117	20250113	184300	581831980	1879	1879	1879	1879	0
118	20250113	184200	581831980	1879	1879	1879	1879	0
119	20250113	184100	581831980	1879	1879	1879	1879	0
120	20250113	184000	581831980	1879	1879	1879	1879	0
121	20250113	183900	581831980	1879	1879	1879	1879	0
122	20250113	183800	581831980	1879	1879	1879	1879	3370
123	20250113	183700	581831980	1879	1879	1879	1879	0
124	20250113	183600	581831980	1879	1879	1879	1879	0
125	20250113	183500	581831980	1879	1879	1879	1879	0
126	20250113	183400	581831980	1879	1879	1879	1879	0
127	20250113	183300	581831980	1879	1879	1879	1879	0
128	20250113	183200	581831980	1879	1879	1879	1879	0
129	20250113	183100	581831980	1879	1879	1879	1879	0
130	20250113	183000	581831980	1879	1879	1879	1879	0
131	20250113	182900	581831980	1879	1879	1879	1879	0
132	20250113	182800	581831980	1879	1879	1879	1879	0
133	20250113	182700	581831980	1879	1879	1879	1879	0
134	20250113	182600	581831980	1879	1879	1879	1879	0
135	20250113	182500	581831980	1879	1879	1879	1879	0
136	20250113	182400	581831980	1879	1879	1879	1879	0
137	20250113	182300	581831980	1879	1879	1879	1879	0
138	20250113	182200	581831980	1879	1879	1879	1879	0
139	20250113	182100	581831980	1879	1879	1879	1879	0
140	20250113	182000	581831980	1879	1879	1879	1879	0
141	20250113	181900	581831980	1879	1879	1879	1879	0
142	20250113	181800	581831980	1879	1879	1879	1879	0
143	20250113	181700	581831980	1879	1879	1879	1879	0
144	20250113	181600	581831980	1879	1879	1879	1879	0
145	20250113	181500	581831980	1879	1879	1879	1879	0
146	20250113	181400	581831980	1879	1879	1879	1879	0
147	20250113	181300	581831980	1879	1879	1879	1879	0
148	20250113	181200	581831980	1879	1879	1879	1879	0
149	20250113	181100	581831980	1879	1879	1879	1879	0
150	20250113	181000	581831980	1879	1879	1879	1879	0
151	20250113	180900	581831980	1879	1879	1879	1879	0
152	20250113	180800	581831980	1879	1879	1879	1879	3370
153	20250113	180700	581831980	1879	1879	1879	1879	0
154	20250113	180600	581831980	1879	1879	1879	1879	0
155	20250113	180500	581831980	1879	1879	1879	1879	0
156	20250113	180400	581831980	1879	1879	1879	1879	0
157	20250113	180300	581831980	1879	1879	1879	1879	0
158	20250113	180200	581831980	1879	1879	1879	1879	0
159	20250113	180100	581831980	1879	1879	1879	1879	0
160	20250113	180000	581831980	1879	1879	1879	1879	0
161	20250113	175900	581831980	1879	1879	1879	1879	0
162	20250113	175800	581831980	1879	1879	1879	1879	0
163	20250113	175700	581831980	1879	1879	1879	1879	0
164	20250113	175600	581831980	1879	1879	1879	1879	0
165	20250113	175500	581831980	1879	1879	1879	1879	0
166	20250113	175400	581831980	1879	1879	1879	1879	0
167	20250113	175300	581831980	1879	1879	1879	1879	0
168	20250113	175200	581831980	1879	1879	1879	1879	0
169	20250113	175100	581831980	1879	1879	1879	1879	0
170	20250113	175000	581831980	1879	1879	1879	1879	0
171	20250113	174900	581831980	1879	1879	1879	1879	0
172	20250113	174800	581831980	1879	1879	1879	1879	0
173	20250113	174700	581831980	1879	1879	1879	1879	0
174	20250113	174600	581831980	1879	1879	1879	1879	0
175	20250113	174500	581831980	1879	1879	1879	1879	0
176	20250113	174400	581831980	1879	1879	1879	1879	0
177	20250113	174300	581831980	1879	1879	1879	1879	0
178	20250113	174200	581831980	1879	1879	1879	1879	0
179	20250113	174100	581831980	1879	1879	1879	1879	0
180	20250113	174000	581831980	1879	1879	1879	1879	0
181	20250113	173900	581831980	1879	1879	1879	1879	0
182	20250113	173800	581831980	1879	1879	1879	1879	3370
183	20250113	173700	581831980	1879	1879	1879	1879	0
184	20250113	173600	581831980	1879	1879	1879	1879	0
185	20250113	173500	581831980	1879	1879	1879	1879	0
186	20250113	173400	581831980	1879	1879	1879	1879	0
187	20250113	173300	581831980	1879	1879	1879	1879	0
188	20250113	173200	581831980	1879	1879	1879	1879	0
189	20250113	173100	581831980	1879	1879	1879	1879	0
190	20250113	173000	581831980	1879	1879	1879	1879	0
191	20250113	172900	581831980	1879	1879	1879	1879	0
192	20250113	172800	581831980	1879	1879	1879	1879	0
193	20250113	172700	581831980	1879	1879	1879	1879	0
194	20250113	172600	581831980	1879	1879	1879	1879	0
195	20250113	172500	581831980	1879	1879	1879	1879	0
196	20250113	172400	581831980	1879	1879	1879	1879	0
197	20250113	172300	581831980	1879	1879	1879	1879	0
198	20250113	172200	581831980	1879	1879	1879	1879	0
199	20250113	172100	581831980	1879	1879	1879	1879	0
200	20250113	172000	581831980	1879	1879	1879	1879	0
201	20250113	171900	581831980	1879	1879	1879	1879	0
202	20250113	171800	581831980	1879	1879	1879	1879	0
203	20250113	171700	581831980	1879	1879	1879	1879	0
204	20250113	171600	581831980	1879	1879	1879	1879	0
205	20250113	171500	581831980	1879	1879	1879	1879	0
206	20250113	171400	581831980	1879	1879	1879	1879	0
207	20250113	171300	581831980	1879	1879	1879	1879	0
208	20250113	171200	581831980	1879	1879	1879	1879	0
209	20250113	171100	581831980	1879	1879	1879	1879	0
210	20250113	171000	581831980	1879	1879	1879	1879	0
211	20250113	170900	581831980	1879	1879	1879	1879	0
212	20250113	170800	581831980	1879	1879	1879	1879	3370
213	20250113	170700	581831980	1879	1879	1879	1879	0
214	20250113	170600	581831980	1879	1879	1879	1879	0
215	20250113	170500	581831980	1879	1879	1879	1879	0
216	20250113	170400	581831980	1879	1879	1879	1879	0
217	20250113	170300	581831980	1879	1879	1879	1879	0
218	20250113	170200	581831980	1879	1879	1879	1879	0
219	20250113	170100	581831980	1879	1879	1879	1879	0
220	20250113	170000	581831980	1879	1879	1879	1879	0
221	20250113	165900	581831980	1879	1879	1879	1879	0
222	20250113	165800	581831980	1879	1879	1879	1879	0
223	20250113	165700	581831980	1879	1879	1879	1879	0
224	20250113	165600	581831980	1879	1879	1879	1879	0
225	20250113	165500	581831980	1879	1879	1879	1879	0
226	20250113	165400	581831980	1879	1879	1879	1879	0
227	20250113	165300	581831980	1879	1879	1879	1879	0
228	20250113	165200	581831980	1879	1879	1879	1879	0
229	20250113	165100	581831980	1879	1879	1879	1879	0
230	20250113	165000	581831980	1879	1879	1879	1879	0
231	20250113	164900	581831980	1879	1879	1879	1879	0
232	20250113	164800	581831980	1879	1879	1879	1879	0
233	20250113	164700	581831980	1879	1879	1879	1879	0
234	20250113	164600	581831980	1879	1879	1879	1879	0
235	20250113	164500	581831980	1879	1879	1879	1879	0
236	20250113	164400	581831980	1879	1879	1879	1879	0
237	20250113	164300	581831980	1879	1879	1879	1879	0
238	20250113	164200	581831980	1879	1879	1879	1879	0
239	20250113	164100	581831980	1879	1879	1879	1879	0
240	20250113	164000	581831980	1879	1879	1879	1879	0
241	20250113	163900	581831980	1879	1879	1879	1879	0
242	20250113	163800	581831980	1879	1879	1879	1879	3370
243	20250113	163700	581831980	1879	1879	1879	1879	0
244	20250113	163600	581831980	1879	1879	1879	1879	0
245	20250113	163500	581831980	1879	1879	1879	1879	0
246	20250113	163400	581831980	1879	1879	1879	1879	0
247	20250113	163300	581831980	1879	1879	1879	1879	0
248	20250113	163200	581831980	1879	1879	1879	1879	0
249	20250113	163100	581831980	1879	1879	1879	1879	0
250	20250113	163000	581831980	1879	1879	1879	1879	0
251	20250113	162900	581831980	1879	1879	1879	1879	0
252	20250113	162800	581831980	1879	1879	1879	1879	0
253	20250113	162700	581831980	1879	1879	1879	1879	0
254	20250113	162600	581831980	1879	1879	1879	1879	0
255	20250113	162500	581831980	1879	1879	1879	1879	0
256	20250113	162400	581831980	1879	1879	1879	1879	0
257	20250113	162300	581831980	1879	1879	1879	1879	0
258	20250113	162200	581831980	1879	1879	1879	1879	0
259	20250113	162100	581831980	1879	1879	1879	1879	0
260	20250113	162000	581831980	1879	1879	1879	1879	0
261	20250113	161900	581831980	1879	1879	1879	1879	0
262	20250113	161800	581831980	1879	1879	1879	1879	0
263	20250113	161700	581831980	1879	1879	1879	1879	0
264	20250113	161600	581831980	1879	1879	1879	1879	0
265	20250113	161500	581831980	1879	1879	1879	1879	0
266	20250113	161400	581831980	1879	1879	1879	1879	0
267	20250113	161300	581831980	1879	1879	1879	1879	0
268	20250113	161200	581831980	1879	1879	1879	1879	0
269	20250113	161100	581831980	1879	1879	1879	1879	0
270	20250113	161000	581831980	1879	1879	1879	1879	0
271	20250113	160900	581831980	1879	1879	1879	1879	0
272	20250113	160800	581831980	1879	1879	1879	1879	3370
273	20250113	160700	581831980	1879	1879	1879	1879	0
274	20250113	160600	581831980	1879	1879	1879	1879	0
275	20250113	160500	581831980	1879	1879	1879	1879	0
276	20250113	160400	581831980	1879	1879	1879	1879	0
277	20250113	160300	581831980	1879	1879	1879	1879	0
278	20250113	160200	581831980	1879	1879	1879	1879	0
279	20250113	160100	581831980	1879	1879	1879	1879	0
280	20250113	160000	581831980	1879	1879	1879	1879	0
281	20250113	155900	581831980	1879	1879	1879	1879	0
282	20250113	155800	581831980	1879	1879	1879	1879	0
283	20250113	155700	581831980	1879	1879	1879	1879	0
284	20250113	155600	581831980	1879	1879	1879	1879	0
285	20250113	155500	581831980	1879	1879	1879	1879	0
286	20250113	155400	581831980	1879	1879	1879	1879	0
287	20250113	155300	581831980	1879	1879	1879	1879	0
288	20250113	155200	581831980	1879	1879	1879	1879	0
289	20250113	155100	581831980	1879	1879	1879	1879	0
290	20250113	155000	581831980	1879	1879	1879	1879	0
291	20250113	154900	581831980	1879	1879	1879	1879	0
292	20250113	154800	581831980	1879	1879	1879	1879	0
293	20250113	154700	581831980	1879	1879	1879	1879	0
294	20250113	154600	581831980	1879	1879	1879	1879	0
295	20250113	154500	581831980	1879	1879	1879	1879	0
296	20250113	154400	581831980	1879	1879	1879	1879	0
297	20250113	154300	581831980	1879	1879	1879	1879	0
298	20250113	154200	581831980	1879	1879	1879	1879	0
299	20250113	154100	581831980	1879	1879	1879	1879	0
300	20250113	154000	581831980	1879	1879	1879	1879	0
301	20250113	153900	581831980	1879	1879	1879	1879	0
302	20250113	153800	581831980	1879	1879	1879	1879	3370
303	20250113	153700	581831980	1879	1879	1879	1879	0
304	20250113	153600	581831980	1879	1879	1879	1879	0
305	20250113	153500	581831980	1879	1879	1879	1879	0
306	20250113	153400	581831980	1879	1879	1879	1879	0
307	20250113	153300	581831980	1879	1879	1879	1879	0
308	20250113	153200	581831980	1879	1879	1879	1879	0
309	20250113	153100	581831980	1879	1879	1879	1879	0
310	20250113	153000	581831980	1879	1879	1879	1879	3370
311	20250113	152900	575499750	1877	1877	1877	1877	0
312	20250113	152800	575499750	1877	1877	1877	1877	0
313	20250113	152700	575499750	1877	1877	1877	1877	0
314	20250113	152600	575499750	1877	1877	1877	1877	0
315	20250113	152500	575499750	1877	1877	1877	1877	0
316	20250113	152400	575499750	1877	1877	1877	1877	0
317	20250113	152300	575499750	1877	1877	1877	1877	0
318	20250113	152200	575499750	1877	1877	1877	1877	0
319	20250113	152100	575499750	1877	1877	1877	1877	0
320	20250113	152000	575499750	1877	1877	1877	1877	0
321	20250113	151900	575499750	1877	1874	1877	1874	578
322	20250113	151800	574415437	1876	1876	1876	1876	7
323	20250113	151700	574402305	1871	1871	1871	1871	300
324	20250113	151600	573841005	1879	1871	1879	1870	2690
325	20250113	151500	568810647	1871	1871	1871	1870	5282
326	20250113	151400	558932538	1872	1873	1873	1872	4
327	20250113	151300	558925048	1871	1871	1879	1870	2367
328	20250113	151200	554497681	1871	1871	1871	1870	2286
329	20250113	151100	550221107	1871	1872	1872	1870	1445
330	20250113	151000	547516415	1871	1871	1872	1871	876
331	20250113	150900	545877413	1872	1875	1875	1872	525
332	20250113	150800	544894574	1877	1877	1877	1877	0
333	20250113	150700	544894574	1877	1878	1878	1877	5
334	20250113	150600	544885187	1872	1872	1872	1872	2752
335	20250113	150500	539733443	1872	1872	1872	1872	749
336	20250113	150400	538331315	1873	1874	1874	1873	109
337	20250113	150300	538127108	1877	1873	1877	1872	504
338	20250113	150200	537183124	1873	1878	1878	1873	2023
339	20250113	150100	533384030	1873	1873	1873	1873	10
340	20250113	150000	533365300	1882	1882	1882	1882	1
341	20250113	145900	533363418	1882	1876	1883	1871	118
342	20250113	145800	533142151	1871	1871	1871	1871	1409
343	20250113	145700	530505912	1871	1872	1872	1871	251
344	20250113	145600	530036050	1873	1873	1873	1872	704
345	20250113	145500	528718139	1873	1872	1873	1872	3710
346	20250113	145400	521772809	1872	1873	1874	1872	1427
347	20250113	145300	519100795	1873	1873	1873	1873	716
348	20250113	145200	517759727	1873	1873	1873	1873	571
349	20250113	145100	516690244	1874	1872	1874	1872	732
350	20250113	145000	515319795	1872	1872	1872	1872	2215
351	20250113	144900	511173315	1873	1872	1873	1872	814
352	20250113	144800	509649506	1873	1874	1874	1873	500
353	20250113	144700	508712995	1873	1872	1873	1872	879
354	20250113	144600	507067496	1872	1873	1873	1871	1639
355	20250113	144500	503999787	1873	1874	1874	1873	54
356	20250113	144400	503898641	1874	1871	1875	1871	1402
357	20250113	144300	501271383	1871	1871	1871	1871	100
358	20250113	144200	501084283	1870	1870	1870	1869	3019
359	20250113	144100	495440081	1869	1868	1869	1868	741
360	20250113	144000	494055748	1868	1868	1868	1866	956
361	20250113	143900	492270635	1867	1865	1867	1865	716
362	20250113	143800	490934167	1868	1865	1868	1864	1167
363	20250113	143700	488757710	1866	1867	1867	1866	220
364	20250113	143600	488347188	1866	1867	1867	1866	907
365	20250113	143500	486654626	1867	1867	1867	1866	324
366	20250113	143400	486049719	1867	1865	1867	1865	3876
367	20250113	143300	478816613	1864	1864	1865	1863	7163
368	20250113	143200	465464775	1863	1862	1863	1862	750
369	20250113	143100	464068274	1862	1867	1867	1862	1471
370	20250113	143000	461325598	1867	1867	1868	1867	568
371	20250113	142900	460265137	1868	1869	1871	1868	291
372	20250113	142800	459721285	1869	1870	1870	1869	5601
373	20250113	142700	449249962	1870	1872	1872	1870	2902
374	20250113	142600	443820355	1872	1874	1874	1872	1144
375	20250113	142500	441677536	1874	1878	1880	1874	13123
376	20250113	142400	417046608	1878	1878	1878	1878	0
377	20250113	142300	417046608	1878	1880	1880	1878	5223
378	20250113	142200	407230876	1880	1880	1880	1880	70
379	20250113	142100	407099276	1880	1884	1884	1880	1628
380	20250113	142000	404034636	1884	1884	1884	1884	0
381	20250113	141900	404034636	1884	1884	1884	1884	0
382	20250113	141800	404034636	1884	1883	1884	1883	6
383	20250113	141700	404023336	1884	1884	1884	1884	10
384	20250113	141600	404004496	1886	1886	1886	1886	0
385	20250113	141500	404004496	1886	1887	1887	1886	40
386	20250113	141400	403929018	1880	1882	1882	1880	3335
387	20250113	141300	397655757	1882	1882	1882	1882	0
388	20250113	141200	397655757	1882	1882	1882	1882	0
389	20250113	141100	397655757	1882	1882	1882	1882	119
390	20250113	141000	397431799	1888	1888	1888	1888	0
391	20250113	140900	397431799	1888	1888	1888	1888	0
392	20250113	140800	397431799	1888	1888	1888	1888	10
393	20250113	140700	397412919	1888	1888	1888	1888	1
394	20250113	140600	397411031	1882	1882	1882	1882	107
395	20250113	140500	397209657	1883	1883	1883	1883	0
396	20250113	140400	397209657	1883	1883	1883	1883	91
397	20250113	140300	397038304	1890	1890	1890	1890	0
398	20250113	140200	397038304	1890	1890	1890	1890	0
399	20250113	140100	397038304	1890	1890	1890	1890	1319
400	20250113	140000	394545394	1883	1883	1883	1883	0
401	20250113	135900	394545394	1883	1883	1883	1883	0
402	20250113	135800	394545394	1883	1883	1883	1883	1000
403	20250113	135700	392662394	1890	1892	1892	1890	506
404	20250113	135600	391706042	1892	1892	1892	1892	1
405	20250113	135500	391704150	1892	1881	1892	1881	208
406	20250113	135400	391311472	1892	1892	1892	1892	221
407	20250113	135300	390893340	1892	1892	1892	1892	116
408	20250113	135200	390673868	1892	1891	1892	1891	200
409	20250113	135100	390295628	1892	1892	1892	1892	0
410	20250113	135000	390295628	1892	1892	1892	1892	50
411	20250113	134900	390201028	1893	1885	1893	1885	2500
412	20250113	134800	385476043	1880	1879	1880	1879	843
413	20250113	134700	383891926	1881	1882	1882	1881	837
414	20250113	134600	382316833	1881	1882	1882	1881	1111
415	20250113	134500	380226931	1882	1882	1882	1882	0
416	20250113	134400	380226931	1882	1882	1882	1882	0
417	20250113	134300	380226931	1882	1882	1882	1882	3
418	20250113	134200	380221285	1882	1882	1882	1882	520
419	20250113	134100	379242645	1884	1884	1884	1884	558
420	20250113	134000	378191373	1884	1884	1884	1884	10
421	20250113	133900	378172533	1879	1882	1882	1879	3260
422	20250113	133800	372043845	1879	1885	1885	1879	1672
423	20250113	133700	368898833	1885	1885	1885	1885	16
424	20250113	133600	368868673	1881	1881	1881	1881	0
425	20250113	133500	368868673	1881	1881	1881	1881	4000
426	20250113	133400	361344673	1881	1882	1882	1881	2206
427	20250113	133300	357194766	1882	1882	1882	1882	6242
428	20250113	133200	345447322	1882	1882	1882	1882	10
429	20250113	133100	345428502	1882	1886	1886	1882	13763
430	20250113	133000	319510559	1889	1889	1889	1889	100
431	20250113	132900	319321659	1886	1886	1886	1886	0
432	20250113	132800	319321659	1886	1886	1886	1886	1
433	20250113	132700	319319773	1889	1889	1889	1889	0
434	20250113	132600	319319773	1889	1889	1889	1889	0
435	20250113	132500	319319773	1889	1889	1889	1889	0
436	20250113	132400	319319773	1889	1889	1889	1888	226
437	20250113	132300	318892970	1889	1889	1889	1889	1251
438	20250113	132200	316529831	1889	1889	1889	1889	500
439	20250113	132100	315585331	1889	1889	1889	1889	428
440	20250113	132000	314776839	1893	1893	1893	1893	0
441	20250113	131900	314776839	1893	1893	1893	1893	0
442	20250113	131800	314776839	1893	1893	1893	1893	53
443	20250113	131700	314676510	1889	1889	1889	1889	100
444	20250113	131600	314487610	1893	1890	1893	1890	4127
445	20250113	131500	306680013	1890	1890	1890	1890	1
446	20250113	131400	306678123	1886	1886	1886	1886	0
447	20250113	131300	306678123	1886	1886	1886	1886	0
448	20250113	131200	306678123	1886	1886	1886	1886	6
449	20250113	131100	306666807	1891	1891	1891	1891	0
450	20250113	131000	306666807	1891	1885	1891	1885	5
451	20250113	130900	306657358	1885	1885	1885	1885	0
452	20250113	130800	306657358	1885	1885	1885	1885	0
453	20250113	130700	306657358	1885	1890	1890	1885	1116
454	20250113	130600	304548158	1890	1890	1890	1890	0
455	20250113	130500	304548158	1890	1890	1890	1890	50
456	20250113	130400	304453658	1892	1889	1892	1889	4988
457	20250113	130300	295021186	1885	1885	1885	1885	0
458	20250113	130200	295021186	1885	1885	1885	1885	0
459	20250113	130100	295021186	1885	1885	1885	1885	0
460	20250113	130000	295021186	1885	1887	1887	1885	5964
461	20250113	125900	283775878	1888	1888	1888	1888	90
462	20250113	125800	283605958	1888	1888	1888	1888	55
463	20250113	125700	283502118	1888	1888	1888	1888	0
464	20250113	125600	283502118	1888	1888	1888	1888	564
465	20250113	125500	282437286	1888	1888	1888	1888	0
466	20250113	125400	282437286	1888	1888	1888	1888	103
467	20250113	125300	282242822	1888	1888	1888	1888	127
468	20250113	125200	282003046	1890	1890	1890	1890	0
469	20250113	125100	282003046	1890	1890	1890	1890	0
470	20250113	125000	282003046	1890	1890	1890	1890	322
471	20250113	124900	281394466	1890	1890	1890	1890	0
472	20250113	124800	281394466	1890	1890	1890	1890	0
473	20250113	124700	281394466	1890	1890	1890	1890	100
474	20250113	124600	281205466	1886	1886	1886	1886	0
475	20250113	124500	281205466	1886	1886	1886	1886	0
476	20250113	124400	281205466	1886	1886	1886	1886	6
477	20250113	124300	281194150	1886	1886	1886	1886	0
478	20250113	124200	281194150	1886	1886	1886	1886	0
479	20250113	124100	281194150	1886	1886	1886	1886	0
480	20250113	124000	281194150	1886	1890	1898	1886	1939
481	20250113	123900	277522413	1886	1886	1886	1886	0
482	20250113	123800	277522413	1886	1886	1886	1886	1040
483	20250113	123700	275560973	1886	1886	1886	1886	86
484	20250113	123600	275398777	1890	1890	1890	1890	0
485	20250113	123500	275398777	1890	1890	1890	1890	3
486	20250113	123400	275393107	1887	1887	1887	1887	0
487	20250113	123300	275393107	1887	1887	1887	1887	777
488	20250113	123200	273926908	1888	1888	1888	1888	55
489	20250113	123100	273823068	1890	1890	1890	1890	33
490	20250113	123000	273760698	1890	1890	1890	1890	4
491	20250113	122900	273753138	1886	1886	1886	1886	0
492	20250113	122800	273753138	1886	1886	1886	1886	0
493	20250113	122700	273753138	1886	1886	1886	1886	100
494	20250113	122600	273564538	1886	1886	1886	1886	50
495	20250113	122500	273470238	1886	1886	1886	1886	0
496	20250113	122400	273470238	1886	1886	1886	1886	0
497	20250113	122300	273470238	1886	1886	1886	1886	0
498	20250113	122200	273470238	1886	1886	1886	1886	0
499	20250113	122100	273470238	1886	1886	1886	1886	0
500	20250113	122000	273470238	1886	1886	1886	1886	109
501	20250113	121900	273264664	1886	1886	1886	1886	3
502	20250113	121800	273259006	1886	1886	1886	1886	0
503	20250113	121700	273259006	1886	1886	1886	1886	0
504	20250113	121600	273259006	1886	1886	1886	1886	0
505	20250113	121500	273259006	1886	1886	1886	1886	0
506	20250113	121400	273259006	1886	1886	1886	1886	0
507	20250113	121300	273259006	1886	1886	1886	1886	495
508	20250113	121200	272325436	1886	1886	1886	1886	0
509	20250113	121100	272325436	1886	1886	1886	1886	0
510	20250113	121000	272325436	1886	1886	1886	1886	0
511	20250113	120900	272325436	1886	1886	1886	1886	100
512	20250113	120800	272136836	1886	1887	1887	1886	101
513	20250113	120700	271946250	1886	1886	1886	1886	0
514	20250113	120600	271946250	1886	1886	1886	1886	0
515	20250113	120500	271946250	1886	1886	1886	1886	22
516	20250113	120400	271904758	1892	1892	1892	1892	0
517	20250113	120300	271904758	1892	1892	1892	1892	11
518	20250113	120200	271883946	1892	1892	1892	1892	0
519	20250113	120100	271883946	1892	1892	1892	1892	1
520	20250113	120000	271882054	1886	1886	1886	1886	0
521	20250113	115900	271882054	1886	1886	1886	1886	0
522	20250113	115800	271882054	1886	1886	1886	1886	0
523	20250113	115700	271882054	1886	1886	1886	1886	0
524	20250113	115600	271882054	1886	1886	1886	1886	0
525	20250113	115500	271882054	1886	1886	1886	1886	200
526	20250113	115400	271504854	1886	1886	1886	1886	0
527	20250113	115300	271504854	1886	1886	1886	1886	0
528	20250113	115200	271504854	1886	1886	1886	1886	0
529	20250113	115100	271504854	1886	1886	1886	1886	261
530	20250113	115000	271012608	1886	1886	1886	1886	1835
531	20250113	114900	267551798	1886	1886	1886	1886	0
532	20250113	114800	267551798	1886	1886	1886	1886	15
533	20250113	114700	267523508	1883	1883	1883	1883	0
534	20250113	114600	267523508	1883	1886	1886	1883	200
535	20250113	114500	267146626	1897	1897	1897	1897	10
536	20250113	114400	267127656	1897	1896	1897	1896	2000
537	20250113	114300	263333735	1897	1896	1897	1896	309
538	20250113	114200	262747866	1896	1896	1896	1896	31
539	20250113	114100	262689090	1896	1896	1897	1884	2766
540	20250113	114000	257444658	1896	1894	1896	1894	3606
541	20250113	113900	250614892	1894	1894	1894	1894	9
542	20250113	113800	250597846	1894	1894	1894	1890	205
543	20250113	113700	250210364	1894	1894	1894	1894	8
544	20250113	113600	250195212	1894	1894	1894	1894	8
545	20250113	113500	250180060	1894	1894	1894	1894	9
546	20250113	113400	250163014	1894	1894	1894	1894	8
547	20250113	113300	250147862	1894	1894	1894	1894	9
548	20250113	113200	250130816	1894	1894	1894	1894	517
549	20250113	113100	249151618	1894	1895	1895	1894	10
550	20250113	113000	249132676	1896	1891	1896	1891	1009
551	20250113	112900	247219762	1891	1891	1891	1891	9
552	20250113	112800	247202743	1891	1884	1891	1884	525
553	20250113	112700	246213625	1884	1884	1884	1883	380
554	20250113	112600	245498079	1884	1884	1884	1884	0
555	20250113	112500	245498079	1884	1885	1885	1884	6
556	20250113	112400	245486774	1884	1883	1884	1883	548
557	20250113	112300	244454347	1883	1883	1883	1883	253
558	20250113	112200	243977948	1883	1883	1883	1883	333
559	20250113	112100	243350909	1884	1885	1885	1884	1300
560	20250113	112000	240900950	1886	1887	1887	1886	88
561	20250113	111900	240734977	1887	1887	1887	1887	43
562	20250113	111800	240653836	1886	1886	1886	1886	50
563	20250113	111700	240559536	1885	1885	1885	1885	88
564	20250113	111600	240393656	1885	1885	1885	1885	77
565	20250113	111500	240248511	1891	1891	1891	1891	0
566	20250113	111400	240248511	1891	1891	1891	1891	0
567	20250113	111300	240248511	1891	1888	1891	1888	4
568	20250113	111200	240240953	1884	1884	1884	1884	0
569	20250113	111100	240240953	1884	1884	1884	1884	0
570	20250113	111000	240240953	1884	1884	1884	1884	2
571	20250113	110900	240237185	1885	1885	1885	1885	5
572	20250113	110800	240227760	1885	1886	1886	1885	646
573	20250113	110700	239009948	1886	1887	1887	1886	76
574	20250113	110600	238866575	1888	1888	1888	1888	0
575	20250113	110500	238866575	1888	1888	1888	1888	0
576	20250113	110400	238866575	1888	1888	1888	1888	10
577	20250113	110300	238847695	1888	1888	1888	1888	0
578	20250113	110200	238847695	1888	1889	1889	1888	54
579	20250113	110100	238745693	1889	1890	1890	1889	9
580	20250113	110000	238728687	1895	1892	1900	1891	20091
581	20250113	105900	200600585	1892	1886	1892	1886	1010
582	20250113	105800	198691700	1886	1886	1886	1886	1
583	20250113	105700	198689814	1877	1879	1879	1877	2000
584	20250113	105600	194934510	1879	1880	1880	1879	1416
585	20250113	105500	192272431	1880	1881	1881	1880	500
586	20250113	105400	191332390	1880	1882	1882	1880	3040
587	20250113	105300	185613990	1882	1884	1884	1882	2200
588	20250113	105200	181471563	1884	1884	1884	1884	0
589	20250113	105100	181471563	1884	1884	1884	1884	0
590	20250113	105000	181471563	1884	1884	1884	1884	0
591	20250113	104900	181471563	1884	1884	1884	1884	1000
592	20250113	104800	179587563	1884	1884	1884	1884	1
593	20250113	104700	179585679	1884	1893	1893	1884	2179
594	20250113	104600	175479221	1893	1893	1893	1893	140
595	20250113	104500	175214201	1893	1893	1893	1893	0
596	20250113	104400	175214201	1893	1893	1893	1893	0
597	20250113	104300	175214201	1893	1893	1893	1893	250
598	20250113	104200	174740951	1884	1884	1884	1884	955
599	20250113	104100	172941731	1896	1889	1896	1889	1560
600	20250113	104000	169993373	1883	1883	1883	1883	0
601	20250113	103900	169993373	1883	1884	1884	1883	569
602	20250113	103800	168921745	1884	1885	1885	1884	19
603	20250113	103700	168885948	1886	1888	1888	1883	3397
604	20250113	103600	162478076	1890	1890	1890	1889	694
605	20250113	103500	161167065	1890	1891	1891	1890	2000
606	20250113	103400	157387062	1892	1895	1895	1892	1006
607	20250113	103300	155483689	1896	1892	1896	1890	2414
608	20250113	103200	150919080	1892	1897	1897	1892	6693
609	20250113	103100	138249323	1897	1897	1897	1897	5
610	20250113	103000	138239838	1897	1897	1897	1897	28
611	20250113	102900	138186722	1895	1895	1895	1895	0
612	20250113	102800	138186722	1895	1895	1895	1895	0
613	20250113	102700	138186722	1895	1895	1895	1895	0
614	20250113	102600	138186722	1895	1895	1895	1895	8
615	20250113	102500	138171562	1895	1895	1895	1895	167
616	20250113	102400	137855097	1895	1895	1895	1895	343
617	20250113	102300	137205112	1895	1895	1895	1895	1000
618	20250113	102200	135310112	1897	1897	1897	1897	0
619	20250113	102100	135310112	1897	1897	1897	1897	5
620	20250113	102000	135300627	1897	1897	1897	1897	0
621	20250113	101900	135300627	1897	1897	1897	1897	0
622	20250113	101800	135300627	1897	1897	1897	1897	1027
623	20250113	101700	133352408	1905	1905	1905	1905	1
624	20250113	101600	133350503	1906	1903	1906	1903	1000
625	20250113	101500	131446451	1904	1904	1904	1904	0
626	20250113	101400	131446451	1904	1904	1904	1894	522
627	20250113	101300	130457563	1904	1904	1904	1904	0
628	20250113	101200	130457563	1904	1904	1904	1904	5
629	20250113	101100	130448043	1904	1895	1904	1895	1002
630	20250113	101000	128549235	1895	1896	1896	1895	2040
631	20250113	100900	124682355	1900	1904	1904	1900	302
632	20250113	100800	124108547	1905	1905	1905	1905	0
633	20250113	100700	124108547	1905	1905	1905	1905	0
634	20250113	100600	124108547	1905	1897	1905	1896	5340
635	20250113	100500	113945249	1898	1898	1898	1898	1
636	20250113	100400	113943351	1905	1905	1905	1905	3
637	20250113	100300	113937636	1905	1898	1906	1897	809
638	20250113	100200	112402300	1899	1900	1900	1899	596
639	20250113	100100	111270438	1899	1907	1907	1899	1640
640	20250113	100000	108153678	1908	1908	1908	1908	0
641	20250113	095900	108153678	1908	1908	1908	1908	0
642	20250113	095800	108153678	1908	1908	1908	1908	5
643	20250113	095700	108144138	1899	1899	1899	1899	0
644	20250113	095600	108144138	1899	1899	1899	1899	0
645	20250113	095500	108144138	1899	1899	1899	1899	0
646	20250113	095400	108144138	1899	1900	1900	1899	2393
647	20250113	095300	103597462	1900	1901	1901	1900	334
648	20250113	095200	102962530	1911	1911	1911	1911	104
649	20250113	095100	102763786	1911	1911	1911	1911	0
650	20250113	095000	102763786	1911	1911	1911	1900	3025
651	20250113	094900	97016011	1911	1900	1911	1900	2021
652	20250113	094800	93175627	1911	1911	1911	1900	11821
653	20250113	094700	70698464	1903	1903	1903	1903	0
654	20250113	094600	70698464	1903	1903	1903	1903	0
655	20250113	094500	70698464	1903	1903	1903	1903	0
656	20250113	094400	70698464	1903	1903	1903	1903	0
657	20250113	094300	70698464	1903	1903	1903	1903	0
658	20250113	094200	70698464	1903	1903	1903	1903	202
659	20250113	094100	70314058	1903	1903	1903	1903	0
660	20250113	094000	70314058	1903	1903	1903	1903	0
661	20250113	093900	70314058	1903	1903	1903	1903	1000
662	20250113	093800	68411058	1903	1906	1906	1903	7323
663	20250113	093700	54462691	1906	1910	1910	1906	2883
664	20250113	093600	48963782	1910	1910	1910	1910	22
665	20250113	093500	48921762	1910	1910	1910	1910	0
666	20250113	093400	48921762	1910	1910	1910	1910	0
667	20250113	093300	48921762	1910	1910	1910	1910	0
668	20250113	093200	48921762	1910	1907	1910	1907	1083
669	20250113	093100	46856232	1907	1907	1907	1907	0
670	20250113	093000	46856232	1907	1907	1907	1907	1
671	20250113	092900	46854325	1907	1907	1907	1907	75
672	20250113	092800	46711300	1907	1907	1907	1907	0
673	20250113	092700	46711300	1907	1915	1915	1907	807
674	20250113	092600	45171672	1908	1908	1908	1908	0
675	20250113	092500	45171672	1908	1911	1911	1908	833
676	20250113	092400	43580659	1915	1915	1915	1915	5
677	20250113	092300	43571084	1911	1911	1911	1911	17
678	20250113	092200	43538597	1915	1915	1915	1915	8
679	20250113	092100	43523277	1911	1911	1911	1911	0
680	20250113	092000	43523277	1911	1911	1911	1911	0
681	20250113	091900	43523277	1911	1911	1911	1911	1
682	20250113	091800	43521366	1910	1910	1910	1910	0
683	20250113	091700	43521366	1910	1910	1910	1910	18
684	20250113	091600	43486986	1910	1915	1915	1907	2300
685	20250113	091500	39096412	1915	1915	1915	1915	321
686	20250113	091400	38481697	1919	1919	1919	1919	1000
687	20250113	091300	36562697	1919	1919	1919	1919	92
688	20250113	091200	36386149	1919	1914	1919	1914	13
689	20250113	091100	36361262	1913	1913	1913	1913	332
690	20250113	091000	35726146	1913	1909	1913	1908	3028
691	20250113	090900	29948547	1909	1909	1909	1909	1566
692	20250113	090800	26959053	1909	1913	1913	1909	1048
693	20250113	090700	24958053	1911	1911	1911	1911	0
694	20250113	090600	24958053	1911	1911	1911	1911	5
695	20250113	090500	24948498	1911	1911	1911	1910	1206
696	20250113	090400	22644832	1911	1906	1911	1906	1342
697	20250113	090300	20086960	1907	1913	1913	1907	6058
698	20250113	090200	8527172	1914	1917	1917	1914	2087
699	20250113	090100	4532553	1917	1917	1917	1917	0
700	20250113	090000	4532553	1917	1922	1922	1917	2359