KissMeData/113810/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201600	3352761937	1886	1886	1886	1886	14972
3	20250108	201500	3352761937	1886	1886	1886	1886	0
4	20250108	201400	3352761937	1886	1886	1886	1886	0
5	20250108	201300	3352761937	1886	1886	1886	1886	0
6	20250108	201200	3352761937	1886	1886	1886	1886	0
7	20250108	201100	3352761937	1886	1886	1886	1886	0
8	20250108	201000	3352761937	1886	1886	1886	1886	0
9	20250108	200900	3352761937	1886	1886	1886	1886	0
10	20250108	200800	3352761937	1886	1886	1886	1886	0
11	20250108	200700	3352761937	1886	1886	1886	1886	0
12	20250108	200600	3352761937	1886	1886	1886	1886	0
13	20250108	200500	3352761937	1886	1886	1886	1886	0
14	20250108	200400	3352761937	1886	1886	1886	1886	0
15	20250108	200300	3352761937	1886	1886	1886	1886	0
16	20250108	200200	3352761937	1886	1886	1886	1886	0
17	20250108	200100	3352761937	1886	1886	1886	1886	0
18	20250108	200000	3352761937	1886	1886	1886	1886	0
19	20250108	195900	3352761937	1886	1886	1886	1886	0
20	20250108	195800	3352761937	1886	1886	1886	1886	0
21	20250108	195700	3352761937	1886	1886	1886	1886	0
22	20250108	195600	3352761937	1886	1886	1886	1886	0
23	20250108	195500	3352761937	1886	1886	1886	1886	0
24	20250108	195400	3352761937	1886	1886	1886	1886	0
25	20250108	195300	3352761937	1886	1886	1886	1886	0
26	20250108	195200	3352761937	1886	1886	1886	1886	0
27	20250108	195100	3352761937	1886	1886	1886	1886	0
28	20250108	195000	3352761937	1886	1886	1886	1886	0
29	20250108	194900	3352761937	1886	1886	1886	1886	0
30	20250108	194800	3352761937	1886	1886	1886	1886	0
31	20250108	194700	3352761937	1886	1886	1886	1886	0
32	20250108	194600	3352761937	1886	1886	1886	1886	14972
33	20250108	194500	3352761937	1886	1886	1886	1886	0
34	20250108	194400	3352761937	1886	1886	1886	1886	0
35	20250108	194300	3352761937	1886	1886	1886	1886	0
36	20250108	194200	3352761937	1886	1886	1886	1886	0
37	20250108	194100	3352761937	1886	1886	1886	1886	0
38	20250108	194000	3352761937	1886	1886	1886	1886	0
39	20250108	193900	3352761937	1886	1886	1886	1886	0
40	20250108	193800	3352761937	1886	1886	1886	1886	0
41	20250108	193700	3352761937	1886	1886	1886	1886	0
42	20250108	193600	3352761937	1886	1886	1886	1886	0
43	20250108	193500	3352761937	1886	1886	1886	1886	0
44	20250108	193400	3352761937	1886	1886	1886	1886	0
45	20250108	193300	3352761937	1886	1886	1886	1886	0
46	20250108	193200	3352761937	1886	1886	1886	1886	0
47	20250108	193100	3352761937	1886	1886	1886	1886	0
48	20250108	193000	3352761937	1886	1886	1886	1886	0
49	20250108	192900	3352761937	1886	1886	1886	1886	0
50	20250108	192800	3352761937	1886	1886	1886	1886	0
51	20250108	192700	3352761937	1886	1886	1886	1886	0
52	20250108	192600	3352761937	1886	1886	1886	1886	0
53	20250108	192500	3352761937	1886	1886	1886	1886	0
54	20250108	192400	3352761937	1886	1886	1886	1886	0
55	20250108	192300	3352761937	1886	1886	1886	1886	0
56	20250108	192200	3352761937	1886	1886	1886	1886	0
57	20250108	192100	3352761937	1886	1886	1886	1886	0
58	20250108	192000	3352761937	1886	1886	1886	1886	0
59	20250108	191900	3352761937	1886	1886	1886	1886	0
60	20250108	191800	3352761937	1886	1886	1886	1886	0
61	20250108	191700	3352761937	1886	1886	1886	1886	0
62	20250108	191600	3352761937	1886	1886	1886	1886	14972
63	20250108	191500	3352761937	1886	1886	1886	1886	0
64	20250108	191400	3352761937	1886	1886	1886	1886	0
65	20250108	191300	3352761937	1886	1886	1886	1886	0
66	20250108	191200	3352761937	1886	1886	1886	1886	0
67	20250108	191100	3352761937	1886	1886	1886	1886	0
68	20250108	191000	3352761937	1886	1886	1886	1886	0
69	20250108	190900	3352761937	1886	1886	1886	1886	0
70	20250108	190800	3352761937	1886	1886	1886	1886	0
71	20250108	190700	3352761937	1886	1886	1886	1886	0
72	20250108	190600	3352761937	1886	1886	1886	1886	0
73	20250108	190500	3352761937	1886	1886	1886	1886	0
74	20250108	190400	3352761937	1886	1886	1886	1886	0
75	20250108	190300	3352761937	1886	1886	1886	1886	0
76	20250108	190200	3352761937	1886	1886	1886	1886	0
77	20250108	190100	3352761937	1886	1886	1886	1886	0
78	20250108	190000	3352761937	1886	1886	1886	1886	0
79	20250108	185900	3352761937	1886	1886	1886	1886	0
80	20250108	185800	3352761937	1886	1886	1886	1886	0
81	20250108	185700	3352761937	1886	1886	1886	1886	0
82	20250108	185600	3352761937	1886	1886	1886	1886	0
83	20250108	185500	3352761937	1886	1886	1886	1886	0
84	20250108	185400	3352761937	1886	1886	1886	1886	0
85	20250108	185300	3352761937	1886	1886	1886	1886	0
86	20250108	185200	3352761937	1886	1886	1886	1886	0
87	20250108	185100	3352761937	1886	1886	1886	1886	0
88	20250108	185000	3352761937	1886	1886	1886	1886	0
89	20250108	184900	3352761937	1886	1886	1886	1886	0
90	20250108	184800	3352761937	1886	1886	1886	1886	0
91	20250108	184700	3352761937	1886	1886	1886	1886	0
92	20250108	184600	3352761937	1886	1886	1886	1886	14972
93	20250108	184500	3352761937	1886	1886	1886	1886	0
94	20250108	184400	3352761937	1886	1886	1886	1886	0
95	20250108	184300	3352761937	1886	1886	1886	1886	0
96	20250108	184200	3352761937	1886	1886	1886	1886	0
97	20250108	184100	3352761937	1886	1886	1886	1886	0
98	20250108	184000	3352761937	1886	1886	1886	1886	0
99	20250108	183900	3352761937	1886	1886	1886	1886	0
100	20250108	183800	3352761937	1886	1886	1886	1886	0
101	20250108	183700	3352761937	1886	1886	1886	1886	0
102	20250108	183600	3352761937	1886	1886	1886	1886	0
103	20250108	183500	3352761937	1886	1886	1886	1886	0
104	20250108	183400	3352761937	1886	1886	1886	1886	0
105	20250108	183300	3352761937	1886	1886	1886	1886	0
106	20250108	183200	3352761937	1886	1886	1886	1886	0
107	20250108	183100	3352761937	1886	1886	1886	1886	0
108	20250108	183000	3352761937	1886	1886	1886	1886	0
109	20250108	182900	3352761937	1886	1886	1886	1886	0
110	20250108	182800	3352761937	1886	1886	1886	1886	0
111	20250108	182700	3352761937	1886	1886	1886	1886	0
112	20250108	182600	3352761937	1886	1886	1886	1886	0
113	20250108	182500	3352761937	1886	1886	1886	1886	0
114	20250108	182400	3352761937	1886	1886	1886	1886	0
115	20250108	182300	3352761937	1886	1886	1886	1886	0
116	20250108	182200	3352761937	1886	1886	1886	1886	0
117	20250108	182100	3352761937	1886	1886	1886	1886	0
118	20250108	182000	3352761937	1886	1886	1886	1886	0
119	20250108	181900	3352761937	1886	1886	1886	1886	0
120	20250108	181800	3352761937	1886	1886	1886	1886	0
121	20250108	181700	3352761937	1886	1886	1886	1886	0
122	20250108	181600	3352761937	1886	1886	1886	1886	14972
123	20250108	181500	3352761937	1886	1886	1886	1886	0
124	20250108	181400	3352761937	1886	1886	1886	1886	0
125	20250108	181300	3352761937	1886	1886	1886	1886	0
126	20250108	181200	3352761937	1886	1886	1886	1886	0
127	20250108	181100	3352761937	1886	1886	1886	1886	0
128	20250108	181000	3352761937	1886	1886	1886	1886	0
129	20250108	180900	3352761937	1886	1886	1886	1886	0
130	20250108	180800	3352761937	1886	1886	1886	1886	0
131	20250108	180700	3352761937	1886	1886	1886	1886	0
132	20250108	180600	3352761937	1886	1886	1886	1886	0
133	20250108	180500	3352761937	1886	1886	1886	1886	0
134	20250108	180400	3352761937	1886	1886	1886	1886	0
135	20250108	180300	3352761937	1886	1886	1886	1886	0
136	20250108	180200	3352761937	1886	1886	1886	1886	0
137	20250108	180100	3352761937	1886	1886	1886	1886	0
138	20250108	180000	3352761937	1886	1886	1886	1886	0
139	20250108	175900	3352761937	1886	1886	1886	1886	0
140	20250108	175800	3352761937	1886	1886	1886	1886	0
141	20250108	175700	3352761937	1886	1886	1886	1886	0
142	20250108	175600	3352761937	1886	1886	1886	1886	0
143	20250108	175500	3352761937	1886	1886	1886	1886	0
144	20250108	175400	3352761937	1886	1886	1886	1886	0
145	20250108	175300	3352761937	1886	1886	1886	1886	0
146	20250108	175200	3352761937	1886	1886	1886	1886	0
147	20250108	175100	3352761937	1886	1886	1886	1886	0
148	20250108	175000	3352761937	1886	1886	1886	1886	0
149	20250108	174900	3352761937	1886	1886	1886	1886	0
150	20250108	174800	3352761937	1886	1886	1886	1886	0
151	20250108	174700	3352761937	1886	1886	1886	1886	0
152	20250108	174600	3352761937	1886	1886	1886	1886	14972
153	20250108	174500	3352761937	1886	1886	1886	1886	0
154	20250108	174400	3352761937	1886	1886	1886	1886	0
155	20250108	174300	3352761937	1886	1886	1886	1886	0
156	20250108	174200	3352761937	1886	1886	1886	1886	0
157	20250108	174100	3352761937	1886	1886	1886	1886	0
158	20250108	174000	3352761937	1886	1886	1886	1886	0
159	20250108	173900	3352761937	1886	1886	1886	1886	0
160	20250108	173800	3352761937	1886	1886	1886	1886	0
161	20250108	173700	3352761937	1886	1886	1886	1886	0
162	20250108	173600	3352761937	1886	1886	1886	1886	0
163	20250108	173500	3352761937	1886	1886	1886	1886	0
164	20250108	173400	3352761937	1886	1886	1886	1886	0
165	20250108	173300	3352761937	1886	1886	1886	1886	0
166	20250108	173200	3352761937	1886	1886	1886	1886	0
167	20250108	173100	3352761937	1886	1886	1886	1886	0
168	20250108	173000	3352761937	1886	1886	1886	1886	0
169	20250108	172900	3352761937	1886	1886	1886	1886	0
170	20250108	172800	3352761937	1886	1886	1886	1886	0
171	20250108	172700	3352761937	1886	1886	1886	1886	0
172	20250108	172600	3352761937	1886	1886	1886	1886	0
173	20250108	172500	3352761937	1886	1886	1886	1886	0
174	20250108	172400	3352761937	1886	1886	1886	1886	0
175	20250108	172300	3352761937	1886	1886	1886	1886	0
176	20250108	172200	3352761937	1886	1886	1886	1886	0
177	20250108	172100	3352761937	1886	1886	1886	1886	0
178	20250108	172000	3352761937	1886	1886	1886	1886	0
179	20250108	171900	3352761937	1886	1886	1886	1886	0
180	20250108	171800	3352761937	1886	1886	1886	1886	0
181	20250108	171700	3352761937	1886	1886	1886	1886	0
182	20250108	171600	3352761937	1886	1886	1886	1886	14972
183	20250108	171500	3352761937	1886	1886	1886	1886	0
184	20250108	171400	3352761937	1886	1886	1886	1886	0
185	20250108	171300	3352761937	1886	1886	1886	1886	0
186	20250108	171200	3352761937	1886	1886	1886	1886	0
187	20250108	171100	3352761937	1886	1886	1886	1886	0
188	20250108	171000	3352761937	1886	1886	1886	1886	0
189	20250108	170900	3352761937	1886	1886	1886	1886	0
190	20250108	170800	3352761937	1886	1886	1886	1886	0
191	20250108	170700	3352761937	1886	1886	1886	1886	0
192	20250108	170600	3352761937	1886	1886	1886	1886	0
193	20250108	170500	3352761937	1886	1886	1886	1886	0
194	20250108	170400	3352761937	1886	1886	1886	1886	0
195	20250108	170300	3352761937	1886	1886	1886	1886	0
196	20250108	170200	3352761937	1886	1886	1886	1886	0
197	20250108	170100	3352761937	1886	1886	1886	1886	0
198	20250108	170000	3352761937	1886	1886	1886	1886	0
199	20250108	165900	3352761937	1886	1886	1886	1886	0
200	20250108	165800	3352761937	1886	1886	1886	1886	0
201	20250108	165700	3352761937	1886	1886	1886	1886	0
202	20250108	165600	3352761937	1886	1886	1886	1886	0
203	20250108	165500	3352761937	1886	1886	1886	1886	0
204	20250108	165400	3352761937	1886	1886	1886	1886	0
205	20250108	165300	3352761937	1886	1886	1886	1886	0
206	20250108	165200	3352761937	1886	1886	1886	1886	0
207	20250108	165100	3352761937	1886	1886	1886	1886	0
208	20250108	165000	3352761937	1886	1886	1886	1886	0
209	20250108	164900	3352761937	1886	1886	1886	1886	0
210	20250108	164800	3352761937	1886	1886	1886	1886	0
211	20250108	164700	3352761937	1886	1886	1886	1886	0
212	20250108	164600	3352761937	1886	1886	1886	1886	14972
213	20250108	164500	3352761937	1886	1886	1886	1886	0
214	20250108	164400	3352761937	1886	1886	1886	1886	0
215	20250108	164300	3352761937	1886	1886	1886	1886	0
216	20250108	164200	3352761937	1886	1886	1886	1886	0
217	20250108	164100	3352761937	1886	1886	1886	1886	0
218	20250108	164000	3352761937	1886	1886	1886	1886	0
219	20250108	163900	3352761937	1886	1886	1886	1886	0
220	20250108	163800	3352761937	1886	1886	1886	1886	0
221	20250108	163700	3352761937	1886	1886	1886	1886	0
222	20250108	163600	3352761937	1886	1886	1886	1886	0
223	20250108	163500	3352761937	1886	1886	1886	1886	0
224	20250108	163400	3352761937	1886	1886	1886	1886	0
225	20250108	163300	3352761937	1886	1886	1886	1886	0
226	20250108	163200	3352761937	1886	1886	1886	1886	0
227	20250108	163100	3352761937	1886	1886	1886	1886	0
228	20250108	163000	3352761937	1886	1886	1886	1886	0
229	20250108	162900	3352761937	1886	1886	1886	1886	0
230	20250108	162800	3352761937	1886	1886	1886	1886	0
231	20250108	162700	3352761937	1886	1886	1886	1886	0
232	20250108	162600	3352761937	1886	1886	1886	1886	0
233	20250108	162500	3352761937	1886	1886	1886	1886	0
234	20250108	162400	3352761937	1886	1886	1886	1886	0
235	20250108	162300	3352761937	1886	1886	1886	1886	0
236	20250108	162200	3352761937	1886	1886	1886	1886	0
237	20250108	162100	3352761937	1886	1886	1886	1886	0
238	20250108	162000	3352761937	1886	1886	1886	1886	0
239	20250108	161900	3352761937	1886	1886	1886	1886	0
240	20250108	161800	3352761937	1886	1886	1886	1886	0
241	20250108	161700	3352761937	1886	1886	1886	1886	0
242	20250108	161600	3352761937	1886	1886	1886	1886	14972
243	20250108	161500	3352761937	1886	1886	1886	1886	0
244	20250108	161400	3352761937	1886	1886	1886	1886	0
245	20250108	161300	3352761937	1886	1886	1886	1886	0
246	20250108	161200	3352761937	1886	1886	1886	1886	0
247	20250108	161100	3352761937	1886	1886	1886	1886	0
248	20250108	161000	3352761937	1886	1886	1886	1886	0
249	20250108	160900	3352761937	1886	1886	1886	1886	0
250	20250108	160800	3352761937	1886	1886	1886	1886	0
251	20250108	160700	3352761937	1886	1886	1886	1886	0
252	20250108	160600	3352761937	1886	1886	1886	1886	0
253	20250108	160500	3352761937	1886	1886	1886	1886	0
254	20250108	160400	3352761937	1886	1886	1886	1886	0
255	20250108	160300	3352761937	1886	1886	1886	1886	0
256	20250108	160200	3352761937	1886	1886	1886	1886	0
257	20250108	160100	3352761937	1886	1886	1886	1886	0
258	20250108	160000	3352761937	1886	1886	1886	1886	0
259	20250108	155900	3352761937	1886	1886	1886	1886	0
260	20250108	155800	3352761937	1886	1886	1886	1886	0
261	20250108	155700	3352761937	1886	1886	1886	1886	0
262	20250108	155600	3352761937	1886	1886	1886	1886	0
263	20250108	155500	3352761937	1886	1886	1886	1886	0
264	20250108	155400	3352761937	1886	1886	1886	1886	0
265	20250108	155300	3352761937	1886	1886	1886	1886	0
266	20250108	155200	3352761937	1886	1886	1886	1886	0
267	20250108	155100	3352761937	1886	1886	1886	1886	0
268	20250108	155000	3352761937	1886	1886	1886	1886	0
269	20250108	154900	3352761937	1886	1886	1886	1886	0
270	20250108	154800	3352761937	1886	1886	1886	1886	0
271	20250108	154700	3352761937	1886	1886	1886	1886	0
272	20250108	154600	3352761937	1886	1886	1886	1886	14972
273	20250108	154500	3352761937	1886	1886	1886	1886	0
274	20250108	154400	3352761937	1886	1886	1886	1886	0
275	20250108	154300	3352761937	1886	1886	1886	1886	0
276	20250108	154200	3352761937	1886	1886	1886	1886	0
277	20250108	154100	3352761937	1886	1886	1886	1886	0
278	20250108	154000	3352761937	1886	1886	1886	1886	0
279	20250108	153900	3352761937	1886	1886	1886	1886	0
280	20250108	153800	3352761937	1886	1886	1886	1886	0
281	20250108	153700	3352761937	1886	1886	1886	1886	0
282	20250108	153600	3352761937	1886	1886	1886	1886	0
283	20250108	153500	3352761937	1886	1886	1886	1886	0
284	20250108	153400	3352761937	1886	1886	1886	1886	0
285	20250108	153300	3352761937	1886	1886	1886	1886	0
286	20250108	153200	3352761937	1886	1886	1886	1886	0
287	20250108	153100	3352761937	1886	1886	1886	1886	0
288	20250108	153000	3352761937	1886	1886	1886	1886	14972
289	20250108	152900	3324524745	1881	1881	1881	1881	0
290	20250108	152800	3324524745	1881	1881	1881	1881	0
291	20250108	152700	3324524745	1881	1881	1881	1881	0
292	20250108	152600	3324524745	1881	1881	1881	1881	0
293	20250108	152500	3324524745	1881	1881	1881	1881	0
294	20250108	152400	3324524745	1881	1881	1881	1881	0
295	20250108	152300	3324524745	1881	1881	1881	1881	0
296	20250108	152200	3324524745	1881	1881	1881	1881	0
297	20250108	152100	3324524745	1881	1881	1881	1881	0
298	20250108	152000	3324524745	1881	1881	1881	1881	0
299	20250108	151900	3324524745	1881	1881	1885	1881	10564
300	20250108	151800	3304649624	1886	1884	1886	1881	2625
301	20250108	151700	3299706581	1884	1886	1886	1883	4412
302	20250108	151600	3291386584	1889	1887	1889	1887	15317
303	20250108	151500	3262470668	1888	1886	1888	1886	9000
304	20250108	151400	3245480377	1887	1886	1887	1885	3698
305	20250108	151300	3238508710	1885	1885	1885	1881	8863
306	20250108	151200	3221819662	1885	1882	1885	1882	2325
307	20250108	151100	3217440815	1882	1884	1884	1882	2471
308	20250108	151000	3212788256	1883	1882	1884	1882	512
309	20250108	150900	3211824391	1882	1883	1883	1882	3343
310	20250108	150800	3205531721	1883	1884	1884	1883	1162
311	20250108	150700	3203342713	1884	1883	1885	1883	1177
312	20250108	150600	3201124368	1883	1886	1886	1880	5959
313	20250108	150500	3189911856	1886	1884	1886	1884	2784
314	20250108	150400	3184664412	1885	1883	1885	1883	749
315	20250108	150300	3183253643	1883	1879	1883	1879	4129
316	20250108	150200	3175491397	1879	1877	1879	1877	1913
317	20250108	150100	3171900494	1876	1876	1877	1876	5330
318	20250108	150000	3161901364	1877	1879	1879	1877	551
319	20250108	145900	3160867135	1879	1878	1880	1877	4683
320	20250108	145800	3152069306	1878	1879	1880	1876	625
321	20250108	145700	3150895592	1879	1879	1879	1879	1054
322	20250108	145600	3148915126	1878	1881	1881	1878	3693
323	20250108	145500	3141978921	1879	1879	1880	1879	11325
324	20250108	145400	3120699226	1884	1880	1884	1880	3007
325	20250108	145300	3115038962	1884	1880	1884	1880	152
326	20250108	145200	3114753194	1884	1880	1884	1880	2067
327	20250108	145100	3110867230	1880	1880	1880	1879	1775
328	20250108	145000	3107531421	1880	1880	1881	1880	279
329	20250108	144900	3107006891	1884	1884	1884	1881	1161
330	20250108	144800	3104820470	1884	1886	1886	1884	1100
331	20250108	144700	3102746070	1886	1886	1886	1886	11
332	20250108	144600	3102725324	1885	1880	1885	1880	2755
333	20250108	144500	3097543180	1880	1881	1881	1879	962
334	20250108	144400	3095734632	1881	1881	1882	1881	1167
335	20250108	144300	3093538719	1880	1883	1883	1879	2038
336	20250108	144200	3089705356	1883	1885	1885	1882	2275
337	20250108	144100	3085421486	1886	1886	1886	1886	473
338	20250108	144000	3084529408	1886	1886	1886	1886	1
339	20250108	143900	3084527522	1886	1886	1886	1886	50
340	20250108	143800	3084433222	1886	1882	1886	1882	882
341	20250108	143700	3082773290	1882	1882	1882	1882	6
342	20250108	143600	3082761998	1882	1882	1882	1882	277
343	20250108	143500	3082240684	1882	1882	1882	1879	681
344	20250108	143400	3080960206	1882	1883	1883	1879	1484
345	20250108	143300	3078171017	1883	1884	1886	1883	3645
346	20250108	143200	3071304778	1883	1880	1883	1879	2721
347	20250108	143100	3066183034	1879	1883	1883	1879	2117
348	20250108	143000	3062197928	1884	1883	1884	1883	445
349	20250108	142900	3061359992	1884	1884	1884	1883	5349
350	20250108	142800	3051285537	1884	1883	1884	1883	495
351	20250108	142700	3050353451	1883	1882	1883	1882	1194
352	20250108	142600	3048106185	1882	1882	1883	1882	1040
353	20250108	142500	3046148904	1882	1878	1882	1878	250
354	20250108	142400	3045679400	1877	1883	1883	1877	611
355	20250108	142300	3044528923	1883	1882	1883	1882	209
356	20250108	142200	3044135406	1883	1883	1883	1883	1
357	20250108	142100	3044133523	1884	1884	1884	1883	105
358	20250108	142000	3043935796	1874	1884	1884	1874	7583
359	20250108	141900	3029680903	1885	1885	1885	1885	750
360	20250108	141800	3028267153	1885	1885	1885	1885	583
361	20250108	141700	3027168198	1885	1882	1885	1882	309
362	20250108	141600	3026586315	1882	1882	1882	1882	97
363	20250108	141500	3026403761	1882	1881	1882	1872	9761
364	20250108	141400	3008089996	1882	1882	1882	1882	0
365	20250108	141300	3008089996	1882	1880	1882	1880	2143
366	20250108	141200	3004058959	1880	1882	1882	1880	146
367	20250108	141100	3003784444	1883	1878	1883	1878	1073
368	20250108	141000	3001768674	1877	1876	1879	1876	3495
369	20250108	140900	2995208860	1873	1879	1879	1873	3066
370	20250108	140800	2989461954	1879	1880	1880	1879	485
371	20250108	140700	2988550529	1884	1881	1884	1879	3341
372	20250108	140600	2982268806	1884	1885	1885	1881	1027
373	20250108	140500	2980336987	1885	1881	1885	1881	2024
374	20250108	140400	2976529751	1885	1885	1885	1881	258
375	20250108	140300	2976044421	1885	1881	1885	1880	2946
376	20250108	140200	2970501098	1879	1879	1879	1879	4890
377	20250108	140100	2961312788	1879	1879	1879	1879	963
378	20250108	140000	2959503311	1875	1875	1875	1875	1000
379	20250108	135900	2957628311	1875	1877	1877	1875	10332
380	20250108	135800	2938254326	1877	1879	1879	1877	4759
381	20250108	135700	2929317269	1879	1880	1880	1879	3558
382	20250108	135600	2922628406	1880	1881	1881	1880	1417
383	20250108	135500	2919964441	1880	1880	1881	1880	936
384	20250108	135400	2918204661	1880	1880	1880	1880	1793
385	20250108	135300	2914833821	1880	1882	1885	1880	1547
386	20250108	135200	2911923259	1885	1885	1885	1885	0
387	20250108	135100	2911923259	1885	1885	1885	1885	1000
388	20250108	135000	2910038259	1885	1881	1885	1880	3240
389	20250108	134900	2903946054	1880	1880	1881	1880	1107
390	20250108	134800	2901864394	1881	1880	1881	1879	1722
391	20250108	134700	2898627024	1880	1880	1881	1879	839
392	20250108	134600	2897050367	1878	1884	1884	1878	25734
393	20250108	134500	2848650494	1883	1884	1884	1883	3045
394	20250108	134400	2842916718	1883	1885	1885	1883	5051
395	20250108	134300	2833401331	1885	1885	1885	1885	18
396	20250108	134200	2833367401	1886	1887	1887	1886	13
397	20250108	134100	2833342882	1885	1885	1885	1885	930
398	20250108	134000	2831589832	1887	1884	1887	1884	281
399	20250108	133900	2831060425	1884	1885	1885	1884	1067
400	20250108	133800	2829050130	1885	1884	1885	1884	3011
401	20250108	133700	2823376444	1884	1885	1885	1884	81
402	20250108	133600	2823223813	1888	1888	1888	1888	0
403	20250108	133500	2823223813	1888	1888	1888	1883	1548
404	20250108	133400	2820307718	1884	1888	1888	1883	3942
405	20250108	133300	2812882305	1888	1884	1888	1884	160
406	20250108	133200	2812580505	1888	1886	1889	1885	1539
407	20250108	133100	2809678738	1886	1889	1889	1886	40
408	20250108	133000	2809603238	1889	1886	1889	1886	171
409	20250108	132900	2809280693	1889	1889	1889	1889	8
410	20250108	132800	2809265581	1890	1886	1890	1886	11
411	20250108	132700	2809244831	1885	1884	1885	1884	223
412	20250108	132600	2808824607	1884	1883	1884	1883	1401
413	20250108	132500	2806185124	1883	1883	1883	1882	2545
414	20250108	132400	2801394984	1882	1886	1890	1882	9297
415	20250108	132300	2783878583	1890	1890	1890	1890	7
416	20250108	132200	2783865353	1886	1890	1890	1885	36
417	20250108	132100	2783797364	1885	1885	1886	1885	2747
418	20250108	132000	2778619259	1885	1885	1885	1885	1301
419	20250108	131900	2776166874	1885	1886	1886	1885	4034
420	20250108	131800	2768559738	1886	1886	1886	1886	121
421	20250108	131700	2768331532	1886	1887	1887	1886	3019
422	20250108	131600	2762636198	1889	1890	1890	1886	4627
423	20250108	131500	2753908669	1886	1887	1887	1886	1265
424	20250108	131400	2751522678	1890	1887	1893	1887	2055
425	20250108	131300	2747638413	1894	1894	1894	1894	0
426	20250108	131200	2747638413	1894	1888	1894	1888	4644
427	20250108	131100	2738867996	1886	1887	1888	1886	2594
428	20250108	131000	2733974893	1886	1887	1887	1886	1937
429	20250108	130900	2730321109	1888	1889	1889	1887	8856
430	20250108	130800	2713601175	1893	1889	1893	1889	70
431	20250108	130700	2713468933	1893	1893	1893	1893	1
432	20250108	130600	2713467040	1889	1889	1889	1889	347
433	20250108	130500	2712811557	1893	1893	1893	1893	338
434	20250108	130400	2712171723	1889	1889	1889	1889	197
435	20250108	130300	2711799590	1893	1893	1893	1893	501
436	20250108	130200	2710851197	1893	1893	1893	1889	711
437	20250108	130100	2709506074	1893	1893	1893	1893	184
438	20250108	130000	2709157762	1893	1893	1893	1893	0
439	20250108	125900	2709157762	1893	1893	1893	1893	3
440	20250108	125800	2709152083	1893	1892	1893	1892	150
441	20250108	125700	2708868183	1892	1892	1892	1892	0
442	20250108	125600	2708868183	1892	1892	1892	1892	0
443	20250108	125500	2708868183	1892	1892	1892	1892	1
444	20250108	125400	2708866291	1892	1887	1892	1887	1050
445	20250108	125300	2706882431	1886	1886	1886	1886	2265
446	20250108	125200	2702610641	1886	1887	1887	1885	3734
447	20250108	125100	2695569050	1887	1887	1887	1886	4131
448	20250108	125000	2687775217	1888	1889	1889	1888	367
449	20250108	124900	2687082255	1889	1889	1889	1889	1985
450	20250108	124800	2683332590	1889	1891	1891	1889	1500
451	20250108	124700	2680497892	1891	1892	1892	1891	3276
452	20250108	124600	2674301021	1892	1892	1892	1892	1245
453	20250108	124500	2671945481	1892	1892	1892	1892	30
454	20250108	124400	2671888721	1891	1891	1891	1891	928
455	20250108	124300	2670133873	1892	1892	1892	1892	356
456	20250108	124200	2669460321	1892	1892	1892	1892	401
457	20250108	124100	2668701629	1892	1889	1892	1889	2686
458	20250108	124000	2663627772	1889	1889	1889	1889	10335
459	20250108	123900	2644104957	1889	1888	1889	1888	55
460	20250108	123800	2644001116	1888	1886	1888	1886	513
461	20250108	123700	2643033588	1886	1888	1888	1886	513
462	20250108	123600	2642066068	1885	1887	1887	1885	4412
463	20250108	123500	2633747388	1885	1892	1892	1885	12989
464	20250108	123400	2609228254	1892	1891	1892	1889	18
465	20250108	123300	2609194217	1891	1892	1892	1891	33
466	20250108	123200	2609131802	1888	1891	1892	1888	1576
467	20250108	123100	2606150019	1892	1891	1892	1891	148
468	20250108	123000	2605870029	1891	1888	1891	1887	1974
469	20250108	122900	2602143318	1892	1888	1893	1888	114
470	20250108	122800	2601927587	1892	1888	1892	1886	2040
471	20250108	122700	2598079649	1886	1886	1886	1886	4
472	20250108	122600	2598072105	1886	1887	1887	1886	1121
473	20250108	122500	2595957532	1894	1886	1894	1886	36
474	20250108	122400	2595889628	1886	1887	1887	1886	5370
475	20250108	122300	2585760742	1887	1887	1887	1887	214
476	20250108	122200	2585356924	1895	1895	1896	1886	4117
477	20250108	122100	2577582884	1895	1889	1895	1889	79
478	20250108	122000	2577433647	1888	1889	1895	1888	1606
479	20250108	121900	2574397900	1889	1889	1889	1888	1324
480	20250108	121800	2571898186	1888	1894	1894	1888	1593
481	20250108	121700	2568890003	1889	1889	1889	1889	2
482	20250108	121600	2568886225	1895	1895	1895	1895	52
483	20250108	121500	2568787685	1889	1889	1889	1889	1042
484	20250108	121400	2566819347	1890	1895	1895	1890	1914
485	20250108	121300	2563201728	1897	1897	1897	1897	0
486	20250108	121200	2563201728	1897	1897	1897	1897	1
487	20250108	121100	2563199831	1890	1890	1890	1890	1000
488	20250108	121000	2561309831	1897	1897	1897	1897	599
489	20250108	120900	2560173528	1897	1890	1898	1890	600
490	20250108	120800	2559039415	1890	1898	1898	1889	950
491	20250108	120700	2557241894	1889	1889	1889	1889	1
492	20250108	120600	2557240005	1899	1899	1899	1889	11
493	20250108	120500	2557219126	1888	1887	1888	1887	29
494	20250108	120400	2557164394	1887	1888	1888	1887	2000
495	20250108	120300	2553389843	1887	1892	1892	1887	359
496	20250108	120200	2552711525	1893	1903	1904	1893	1507
497	20250108	120100	2549857686	1893	1893	1904	1893	559
498	20250108	120000	2548794702	1904	1887	1904	1887	11022
499	20250108	115900	2527961797	1886	1884	1888	1884	5713
500	20250108	115800	2517197597	1884	1886	1886	1884	5818
501	20250108	115700	2506234602	1888	1892	1895	1885	11225
502	20250108	115600	2485037768	1892	1892	1892	1892	934
503	20250108	115500	2483270640	1892	1895	1895	1892	1927
504	20250108	115400	2479621317	1896	1900	1900	1896	13121
505	20250108	115300	2454713302	1900	1900	1900	1900	0
506	20250108	115200	2454713302	1900	1900	1900	1900	2017
507	20250108	115100	2450881002	1900	1904	1904	1900	13784
508	20250108	115000	2424654871	1904	1904	1904	1904	637
509	20250108	114900	2423442023	1905	1903	1905	1903	1148
510	20250108	114800	2421255541	1903	1901	1903	1901	740
511	20250108	114700	2419847749	1905	1905	1905	1905	0
512	20250108	114600	2419847749	1905	1905	1905	1905	172
513	20250108	114500	2419520089	1905	1905	1905	1905	0
514	20250108	114400	2419520089	1905	1905	1905	1905	1005
515	20250108	114300	2417605564	1905	1905	1905	1905	0
516	20250108	114200	2417605564	1905	1904	1905	1904	492
517	20250108	114100	2416668575	1904	1902	1904	1901	10001
518	20250108	114000	2397656571	1904	1901	1904	1901	1012
519	20250108	113900	2395732753	1904	1900	1904	1899	2014
520	20250108	113800	2391905944	1899	1899	1899	1899	20
521	20250108	113700	2391867964	1899	1904	1904	1899	2580
522	20250108	113600	2386967851	1904	1901	1904	1901	60
523	20250108	113500	2386853770	1904	1905	1905	1901	5325
524	20250108	113400	2376720658	1906	1906	1907	1906	118
525	20250108	113300	2376495733	1906	1903	1906	1901	2001
526	20250108	113200	2372691777	1902	1902	1902	1902	98
527	20250108	113100	2372505381	1901	1901	1901	1901	0
528	20250108	113000	2372505381	1901	1901	1901	1901	8
529	20250108	112900	2372490173	1907	1900	1907	1899	3219
530	20250108	112800	2366375018	1899	1904	1904	1899	2051
531	20250108	112700	2362475984	1903	1903	1903	1903	20
532	20250108	112600	2362437924	1902	1901	1907	1901	152
533	20250108	112500	2362148836	1907	1900	1907	1900	10079
534	20250108	112400	2342996766	1900	1908	1908	1900	5631
535	20250108	112300	2332284030	1907	1911	1911	1907	3406
536	20250108	112200	2325784495	1911	1911	1911	1911	155
537	20250108	112100	2325488290	1915	1915	1915	1915	2034
538	20250108	112000	2321593180	1915	1910	1915	1910	1002
539	20250108	111900	2319679350	1910	1910	1910	1910	0
540	20250108	111800	2319679350	1910	1916	1917	1910	3289
541	20250108	111700	2313384103	1916	1916	1916	1916	3615
542	20250108	111600	2306457763	1917	1916	1917	1916	1489
543	20250108	111500	2303604837	1916	1917	1917	1915	1283
544	20250108	111400	2301146763	1917	1918	1918	1917	3072
545	20250108	111300	2295255471	1918	1915	1918	1915	1032
546	20250108	111200	2293277896	1914	1913	1914	1913	990
547	20250108	111100	2291383976	1912	1912	1912	1909	2984
548	20250108	111000	2285679318	1907	1912	1912	1907	351
549	20250108	110900	2285009939	1907	1911	1911	1907	2795
550	20250108	110800	2279676289	1912	1917	1917	1912	3080
551	20250108	110700	2273780649	1917	1917	1917	1917	493
552	20250108	110600	2272835568	1918	1915	1918	1908	4828
553	20250108	110500	2263605692	1918	1915	1918	1915	1002
554	20250108	110400	2261686757	1916	1918	1919	1916	1912
555	20250108	110300	2258019033	1918	1918	1919	1917	2662
556	20250108	110200	2252912193	1918	1912	1919	1910	11935
557	20250108	110100	2230049788	1910	1912	1912	1909	808
558	20250108	110000	2228506477	1913	1910	1913	1910	305
559	20250108	105900	2227923228	1905	1910	1910	1905	572
560	20250108	105800	2226833183	1909	1910	1910	1909	4024
561	20250108	105700	2219151231	1910	1915	1915	1910	4636
562	20250108	105600	2210285755	1913	1914	1914	1913	944
563	20250108	105500	2208479633	1920	1923	1924	1920	17031
564	20250108	105400	2175774755	1924	1912	1924	1911	11966
565	20250108	105300	2152826136	1912	1912	1914	1906	3551
566	20250108	105200	2146046707	1913	1907	1913	1901	5114
567	20250108	105100	2136293117	1905	1900	1905	1899	13332
568	20250108	105000	2110918216	1900	1899	1900	1899	978
569	20250108	104900	2109060309	1899	1899	1899	1899	408
570	20250108	104800	2108285517	1900	1897	1900	1897	1895
571	20250108	104700	2104690602	1896	1897	1897	1896	532
572	20250108	104600	2103681582	1897	1899	1900	1897	1156
573	20250108	104500	2101486854	1900	1896	1900	1896	743
574	20250108	104400	2100078004	1896	1897	1900	1896	627
575	20250108	104300	2098888596	1897	1897	1897	1897	1000
576	20250108	104200	2096991596	1897	1897	1905	1897	5
577	20250108	104100	2096982095	1905	1897	1905	1897	2927
578	20250108	104000	2091428973	1899	1892	1899	1892	4684
579	20250108	103900	2082552504	1893	1893	1893	1893	101
580	20250108	103800	2082361311	1893	1894	1894	1893	195
581	20250108	103700	2081992130	1894	1898	1898	1894	2072
582	20250108	103600	2078067262	1898	1898	1898	1896	6101
583	20250108	103500	2066496237	1899	1900	1900	1897	1981
584	20250108	103400	2062736779	1900	1899	1900	1899	228
585	20250108	103300	2062303779	1900	1900	1905	1900	3356
586	20250108	103200	2055927369	1900	1905	1905	1900	5819
587	20250108	103100	2044860832	1900	1901	1903	1900	2066
588	20250108	103000	2040930059	1901	1898	1901	1897	3138
589	20250108	102900	2034974881	1898	1905	1905	1898	12916
590	20250108	102800	2010400214	1905	1907	1907	1904	968
591	20250108	102700	2008555172	1908	1905	1909	1905	4714
592	20250108	102600	1999562109	1905	1905	1905	1905	1468
593	20250108	102500	1996765569	1909	1905	1909	1905	1805
594	20250108	102400	1993323578	1907	1901	1907	1901	1286
595	20250108	102300	1990876136	1900	1901	1901	1900	878
596	20250108	102200	1989207422	1901	1900	1901	1900	230
597	20250108	102100	1988770202	1900	1899	1900	1899	1968
598	20250108	102000	1985031558	1899	1899	1899	1899	282
599	20250108	101900	1984496040	1900	1900	1900	1900	1880
600	20250108	101800	1980924040	1892	1899	1899	1892	1210
601	20250108	101700	1978626950	1903	1906	1906	1892	2821
602	20250108	101600	1973266592	1906	1903	1906	1893	11146
603	20250108	101500	1952054459	1903	1888	1903	1888	23462
604	20250108	101400	1907626862	1888	1885	1888	1885	4573
605	20250108	101300	1899002226	1886	1883	1886	1883	1019
606	20250108	101200	1897081897	1882	1884	1884	1882	2012
607	20250108	101100	1893293715	1885	1885	1885	1881	1256
608	20250108	101000	1890927527	1885	1885	1885	1881	3288
609	20250108	100900	1884731095	1886	1886	1886	1886	1
610	20250108	100800	1884729209	1886	1881	1886	1877	11639
611	20250108	100700	1862844975	1885	1884	1885	1884	2131
612	20250108	100600	1858829542	1885	1886	1886	1877	634
613	20250108	100500	1857636844	1877	1887	1887	1877	578
614	20250108	100400	1856551115	1887	1884	1887	1880	1209
615	20250108	100300	1854273586	1884	1875	1884	1875	21
616	20250108	100200	1854234031	1885	1885	1885	1872	1910
617	20250108	100100	1850640550	1880	1870	1880	1870	9809
618	20250108	100000	1832285082	1871	1872	1872	1871	4027
619	20250108	095900	1824749219	1871	1879	1879	1871	4153
620	20250108	095800	1816951374	1879	1869	1880	1869	4631
621	20250108	095700	1808279986	1870	1862	1870	1860	10462
622	20250108	095600	1788762490	1861	1863	1864	1860	4932
623	20250108	095500	1779586458	1860	1866	1866	1860	22690
624	20250108	095400	1737312706	1866	1870	1870	1865	7408
625	20250108	095300	1723482817	1870	1875	1875	1866	27025
626	20250108	095200	1672895055	1875	1877	1877	1874	16427
627	20250108	095100	1642093053	1877	1880	1885	1877	11086
628	20250108	095000	1621248758	1880	1889	1889	1880	29775
629	20250108	094900	1565139162	1889	1892	1892	1889	11934
630	20250108	094800	1542573541	1892	1893	1893	1892	1137
631	20250108	094700	1540421812	1893	1892	1895	1892	6838
632	20250108	094600	1527478115	1892	1891	1892	1891	2661
633	20250108	094500	1522445057	1891	1895	1895	1891	9035
634	20250108	094400	1505344618	1894	1896	1896	1894	7363
635	20250108	094300	1491391239	1895	1894	1896	1892	3014
636	20250108	094200	1485680079	1891	1890	1892	1890	7387
637	20250108	094100	1471717079	1890	1888	1890	1888	8745
638	20250108	094000	1455191857	1888	1896	1896	1888	25964
639	20250108	093900	1406077406	1896	1899	1899	1896	9241
640	20250108	093800	1388548734	1899	1901	1901	1898	5222
641	20250108	093700	1378632947	1900	1904	1904	1900	7235
642	20250108	093600	1364879569	1904	1901	1904	1901	3023
643	20250108	093500	1359128467	1904	1905	1905	1901	8571
644	20250108	093400	1342811858	1905	1905	1906	1905	828
645	20250108	093300	1341234507	1905	1900	1906	1900	3981
646	20250108	093200	1333655253	1900	1906	1906	1897	32030
647	20250108	093100	1272729819	1906	1907	1907	1904	5080
648	20250108	093000	1263053199	1908	1917	1917	1908	2059
649	20250108	092900	1259115715	1917	1934	1935	1917	35807
650	20250108	092800	1190198707	1935	1930	1935	1929	14956
651	20250108	092700	1161300378	1928	1930	1932	1928	10440
652	20250108	092600	1141148754	1933	1932	1935	1919	17020
653	20250108	092500	1108290580	1932	1916	1933	1916	18234
654	20250108	092400	1073199562	1916	1906	1916	1906	11754
655	20250108	092300	1050730590	1912	1906	1912	1897	18668
656	20250108	092200	1015195164	1906	1899	1908	1896	15205
657	20250108	092100	986348673	1908	1898	1908	1898	545
658	20250108	092000	985313553	1910	1912	1912	1894	1057
659	20250108	091900	983301358	1893	1908	1913	1892	9249
660	20250108	091800	965725236	1908	1908	1912	1903	7850
661	20250108	091700	950746835	1908	1905	1914	1897	4863
662	20250108	091600	941488753	1905	1897	1905	1890	26901
663	20250108	091500	890516977	1897	1896	1897	1890	25712
664	20250108	091400	841844689	1897	1899	1902	1897	3682
665	20250108	091300	834855881	1903	1900	1905	1899	8761
666	20250108	091200	818210682	1899	1913	1913	1898	13994
667	20250108	091100	791586051	1909	1908	1915	1906	6821
668	20250108	091000	778544842	1906	1904	1906	1904	3906
669	20250108	090900	771104854	1904	1903	1906	1894	17209
670	20250108	090800	738413089	1894	1901	1904	1890	17196
671	20250108	090700	705824705	1901	1908	1917	1901	22448
672	20250108	090600	663043153	1917	1910	1920	1901	18675
673	20250108	090500	627445893	1915	1949	1951	1915	35457
674	20250108	090400	558842400	1951	1959	1960	1937	23333
675	20250108	090300	513435419	1958	1950	1958	1934	41725
676	20250108	090200	432167825	1950	1964	1970	1947	85970
677	20250108	090100	263544189	1964	1955	1965	1920	74573
678	20250108	090000	118996235	1955	1903	1968	1903	59974