KissMeData/017550/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190400	236673482	1925	1925	1925	1925	779
3	20250106	190300	236673482	1925	1925	1925	1925	0
4	20250106	190200	236673482	1925	1925	1925	1925	0
5	20250106	190100	236673482	1925	1925	1925	1925	0
6	20250106	190000	236673482	1925	1925	1925	1925	0
7	20250106	185900	236673482	1925	1925	1925	1925	0
8	20250106	185800	236673482	1925	1925	1925	1925	0
9	20250106	185700	236673482	1925	1925	1925	1925	0
10	20250106	185600	236673482	1925	1925	1925	1925	0
11	20250106	185500	236673482	1925	1925	1925	1925	0
12	20250106	185400	236673482	1925	1925	1925	1925	0
13	20250106	185300	236673482	1925	1925	1925	1925	0
14	20250106	185200	236673482	1925	1925	1925	1925	0
15	20250106	185100	236673482	1925	1925	1925	1925	0
16	20250106	185000	236673482	1925	1925	1925	1925	0
17	20250106	184900	236673482	1925	1925	1925	1925	0
18	20250106	184800	236673482	1925	1925	1925	1925	0
19	20250106	184700	236673482	1925	1925	1925	1925	0
20	20250106	184600	236673482	1925	1925	1925	1925	0
21	20250106	184500	236673482	1925	1925	1925	1925	0
22	20250106	184400	236673482	1925	1925	1925	1925	0
23	20250106	184300	236673482	1925	1925	1925	1925	0
24	20250106	184200	236673482	1925	1925	1925	1925	0
25	20250106	184100	236673482	1925	1925	1925	1925	0
26	20250106	184000	236673482	1925	1925	1925	1925	0
27	20250106	183900	236673482	1925	1925	1925	1925	0
28	20250106	183800	236673482	1925	1925	1925	1925	0
29	20250106	183700	236673482	1925	1925	1925	1925	0
30	20250106	183600	236673482	1925	1925	1925	1925	0
31	20250106	183500	236673482	1925	1925	1925	1925	0
32	20250106	183400	236673482	1925	1925	1925	1925	779
33	20250106	183300	236673482	1925	1925	1925	1925	0
34	20250106	183200	236673482	1925	1925	1925	1925	0
35	20250106	183100	236673482	1925	1925	1925	1925	0
36	20250106	183000	236673482	1925	1925	1925	1925	0
37	20250106	182900	236673482	1925	1925	1925	1925	0
38	20250106	182800	236673482	1925	1925	1925	1925	0
39	20250106	182700	236673482	1925	1925	1925	1925	0
40	20250106	182600	236673482	1925	1925	1925	1925	0
41	20250106	182500	236673482	1925	1925	1925	1925	0
42	20250106	182400	236673482	1925	1925	1925	1925	0
43	20250106	182300	236673482	1925	1925	1925	1925	0
44	20250106	182200	236673482	1925	1925	1925	1925	0
45	20250106	182100	236673482	1925	1925	1925	1925	0
46	20250106	182000	236673482	1925	1925	1925	1925	0
47	20250106	181900	236673482	1925	1925	1925	1925	0
48	20250106	181800	236673482	1925	1925	1925	1925	0
49	20250106	181700	236673482	1925	1925	1925	1925	0
50	20250106	181600	236673482	1925	1925	1925	1925	0
51	20250106	181500	236673482	1925	1925	1925	1925	0
52	20250106	181400	236673482	1925	1925	1925	1925	0
53	20250106	181300	236673482	1925	1925	1925	1925	0
54	20250106	181200	236673482	1925	1925	1925	1925	0
55	20250106	181100	236673482	1925	1925	1925	1925	0
56	20250106	181000	236673482	1925	1925	1925	1925	0
57	20250106	180900	236673482	1925	1925	1925	1925	0
58	20250106	180800	236673482	1925	1925	1925	1925	0
59	20250106	180700	236673482	1925	1925	1925	1925	0
60	20250106	180600	236673482	1925	1925	1925	1925	0
61	20250106	180500	236673482	1925	1925	1925	1925	0
62	20250106	180400	236673482	1925	1925	1925	1925	779
63	20250106	180300	236673482	1925	1925	1925	1925	0
64	20250106	180200	236673482	1925	1925	1925	1925	0
65	20250106	180100	236673482	1925	1925	1925	1925	0
66	20250106	180000	236673482	1925	1925	1925	1925	0
67	20250106	175900	236673482	1925	1925	1925	1925	0
68	20250106	175800	236673482	1925	1925	1925	1925	0
69	20250106	175700	236673482	1925	1925	1925	1925	0
70	20250106	175600	236673482	1925	1925	1925	1925	0
71	20250106	175500	236673482	1925	1925	1925	1925	0
72	20250106	175400	236673482	1925	1925	1925	1925	0
73	20250106	175300	236673482	1925	1925	1925	1925	0
74	20250106	175200	236673482	1925	1925	1925	1925	0
75	20250106	175100	236673482	1925	1925	1925	1925	0
76	20250106	175000	236673482	1925	1925	1925	1925	0
77	20250106	174900	236673482	1925	1925	1925	1925	0
78	20250106	174800	236673482	1925	1925	1925	1925	0
79	20250106	174700	236673482	1925	1925	1925	1925	0
80	20250106	174600	236673482	1925	1925	1925	1925	0
81	20250106	174500	236673482	1925	1925	1925	1925	0
82	20250106	174400	236673482	1925	1925	1925	1925	0
83	20250106	174300	236673482	1925	1925	1925	1925	0
84	20250106	174200	236673482	1925	1925	1925	1925	0
85	20250106	174100	236673482	1925	1925	1925	1925	0
86	20250106	174000	236673482	1925	1925	1925	1925	0
87	20250106	173900	236673482	1925	1925	1925	1925	0
88	20250106	173800	236673482	1925	1925	1925	1925	0
89	20250106	173700	236673482	1925	1925	1925	1925	0
90	20250106	173600	236673482	1925	1925	1925	1925	0
91	20250106	173500	236673482	1925	1925	1925	1925	0
92	20250106	173400	236673482	1925	1925	1925	1925	779
93	20250106	173300	236673482	1925	1925	1925	1925	0
94	20250106	173200	236673482	1925	1925	1925	1925	0
95	20250106	173100	236673482	1925	1925	1925	1925	0
96	20250106	173000	236673482	1925	1925	1925	1925	0
97	20250106	172900	236673482	1925	1925	1925	1925	0
98	20250106	172800	236673482	1925	1925	1925	1925	0
99	20250106	172700	236673482	1925	1925	1925	1925	0
100	20250106	172600	236673482	1925	1925	1925	1925	0
101	20250106	172500	236673482	1925	1925	1925	1925	0
102	20250106	172400	236673482	1925	1925	1925	1925	0
103	20250106	172300	236673482	1925	1925	1925	1925	0
104	20250106	172200	236673482	1925	1925	1925	1925	0
105	20250106	172100	236673482	1925	1925	1925	1925	0
106	20250106	172000	236673482	1925	1925	1925	1925	0
107	20250106	171900	236673482	1925	1925	1925	1925	0
108	20250106	171800	236673482	1925	1925	1925	1925	0
109	20250106	171700	236673482	1925	1925	1925	1925	0
110	20250106	171600	236673482	1925	1925	1925	1925	0
111	20250106	171500	236673482	1925	1925	1925	1925	0
112	20250106	171400	236673482	1925	1925	1925	1925	0
113	20250106	171300	236673482	1925	1925	1925	1925	0
114	20250106	171200	236673482	1925	1925	1925	1925	0
115	20250106	171100	236673482	1925	1925	1925	1925	0
116	20250106	171000	236673482	1925	1925	1925	1925	0
117	20250106	170900	236673482	1925	1925	1925	1925	0
118	20250106	170800	236673482	1925	1925	1925	1925	0
119	20250106	170700	236673482	1925	1925	1925	1925	0
120	20250106	170600	236673482	1925	1925	1925	1925	0
121	20250106	170500	236673482	1925	1925	1925	1925	0
122	20250106	170400	236673482	1925	1925	1925	1925	779
123	20250106	170300	236673482	1925	1925	1925	1925	0
124	20250106	170200	236673482	1925	1925	1925	1925	0
125	20250106	170100	236673482	1925	1925	1925	1925	0
126	20250106	170000	236673482	1925	1925	1925	1925	0
127	20250106	165900	236673482	1925	1925	1925	1925	0
128	20250106	165800	236673482	1925	1925	1925	1925	0
129	20250106	165700	236673482	1925	1925	1925	1925	0
130	20250106	165600	236673482	1925	1925	1925	1925	0
131	20250106	165500	236673482	1925	1925	1925	1925	0
132	20250106	165400	236673482	1925	1925	1925	1925	0
133	20250106	165300	236673482	1925	1925	1925	1925	0
134	20250106	165200	236673482	1925	1925	1925	1925	0
135	20250106	165100	236673482	1925	1925	1925	1925	0
136	20250106	165000	236673482	1925	1925	1925	1925	0
137	20250106	164900	236673482	1925	1925	1925	1925	0
138	20250106	164800	236673482	1925	1925	1925	1925	0
139	20250106	164700	236673482	1925	1925	1925	1925	0
140	20250106	164600	236673482	1925	1925	1925	1925	0
141	20250106	164500	236673482	1925	1925	1925	1925	0
142	20250106	164400	236673482	1925	1925	1925	1925	0
143	20250106	164300	236673482	1925	1925	1925	1925	0
144	20250106	164200	236673482	1925	1925	1925	1925	0
145	20250106	164100	236673482	1925	1925	1925	1925	0
146	20250106	164000	236673482	1925	1925	1925	1925	0
147	20250106	163900	236673482	1925	1925	1925	1925	0
148	20250106	163800	236673482	1925	1925	1925	1925	0
149	20250106	163700	236673482	1925	1925	1925	1925	0
150	20250106	163600	236673482	1925	1925	1925	1925	0
151	20250106	163500	236673482	1925	1925	1925	1925	0
152	20250106	163400	236673482	1925	1925	1925	1925	779
153	20250106	163300	236673482	1925	1925	1925	1925	0
154	20250106	163200	236673482	1925	1925	1925	1925	0
155	20250106	163100	236673482	1925	1925	1925	1925	0
156	20250106	163000	236673482	1925	1925	1925	1925	0
157	20250106	162900	236673482	1925	1925	1925	1925	0
158	20250106	162800	236673482	1925	1925	1925	1925	0
159	20250106	162700	236673482	1925	1925	1925	1925	0
160	20250106	162600	236673482	1925	1925	1925	1925	0
161	20250106	162500	236673482	1925	1925	1925	1925	0
162	20250106	162400	236673482	1925	1925	1925	1925	0
163	20250106	162300	236673482	1925	1925	1925	1925	0
164	20250106	162200	236673482	1925	1925	1925	1925	0
165	20250106	162100	236673482	1925	1925	1925	1925	0
166	20250106	162000	236673482	1925	1925	1925	1925	0
167	20250106	161900	236673482	1925	1925	1925	1925	0
168	20250106	161800	236673482	1925	1925	1925	1925	0
169	20250106	161700	236673482	1925	1925	1925	1925	0
170	20250106	161600	236673482	1925	1925	1925	1925	0
171	20250106	161500	236673482	1925	1925	1925	1925	0
172	20250106	161400	236673482	1925	1925	1925	1925	0
173	20250106	161300	236673482	1925	1925	1925	1925	0
174	20250106	161200	236673482	1925	1925	1925	1925	0
175	20250106	161100	236673482	1925	1925	1925	1925	0
176	20250106	161000	236673482	1925	1925	1925	1925	0
177	20250106	160900	236673482	1925	1925	1925	1925	0
178	20250106	160800	236673482	1925	1925	1925	1925	0
179	20250106	160700	236673482	1925	1925	1925	1925	0
180	20250106	160600	236673482	1925	1925	1925	1925	0
181	20250106	160500	236673482	1925	1925	1925	1925	0
182	20250106	160400	236673482	1925	1925	1925	1925	779
183	20250106	160300	236673482	1925	1925	1925	1925	0
184	20250106	160200	236673482	1925	1925	1925	1925	0
185	20250106	160100	236673482	1925	1925	1925	1925	0
186	20250106	160000	236673482	1925	1925	1925	1925	0
187	20250106	155900	236673482	1925	1925	1925	1925	0
188	20250106	155800	236673482	1925	1925	1925	1925	0
189	20250106	155700	236673482	1925	1925	1925	1925	0
190	20250106	155600	236673482	1925	1925	1925	1925	0
191	20250106	155500	236673482	1925	1925	1925	1925	0
192	20250106	155400	236673482	1925	1925	1925	1925	0
193	20250106	155300	236673482	1925	1925	1925	1925	0
194	20250106	155200	236673482	1925	1925	1925	1925	0
195	20250106	155100	236673482	1925	1925	1925	1925	0
196	20250106	155000	236673482	1925	1925	1925	1925	0
197	20250106	154900	236673482	1925	1925	1925	1925	0
198	20250106	154800	236673482	1925	1925	1925	1925	0
199	20250106	154700	236673482	1925	1925	1925	1925	0
200	20250106	154600	236673482	1925	1925	1925	1925	0
201	20250106	154500	236673482	1925	1925	1925	1925	0
202	20250106	154400	236673482	1925	1925	1925	1925	0
203	20250106	154300	236673482	1925	1925	1925	1925	0
204	20250106	154200	236673482	1925	1925	1925	1925	0
205	20250106	154100	236673482	1925	1925	1925	1925	0
206	20250106	154000	236673482	1925	1925	1925	1925	0
207	20250106	153900	236673482	1925	1925	1925	1925	0
208	20250106	153800	236673482	1925	1925	1925	1925	0
209	20250106	153700	236673482	1925	1925	1925	1925	0
210	20250106	153600	236673482	1925	1925	1925	1925	0
211	20250106	153500	236673482	1925	1925	1925	1925	0
212	20250106	153400	236673482	1925	1925	1925	1925	779
213	20250106	153300	236673482	1925	1925	1925	1925	0
214	20250106	153200	236673482	1925	1925	1925	1925	0
215	20250106	153100	236673482	1925	1925	1925	1925	0
216	20250106	153000	236673482	1925	1925	1925	1925	779
217	20250106	152900	235173907	1927	1927	1927	1927	0
218	20250106	152800	235173907	1927	1927	1927	1927	0
219	20250106	152700	235173907	1927	1927	1927	1927	0
220	20250106	152600	235173907	1927	1927	1927	1927	0
221	20250106	152500	235173907	1927	1927	1927	1927	0
222	20250106	152400	235173907	1927	1927	1927	1927	0
223	20250106	152300	235173907	1927	1927	1927	1927	0
224	20250106	152200	235173907	1927	1927	1927	1927	0
225	20250106	152100	235173907	1927	1927	1927	1927	0
226	20250106	152000	235173907	1927	1927	1927	1927	0
227	20250106	151900	235173907	1927	1927	1927	1927	0
228	20250106	151800	235173907	1927	1927	1927	1927	60
229	20250106	151700	235058287	1928	1928	1928	1928	0
230	20250106	151600	235058287	1928	1922	1928	1922	1204
231	20250106	151500	232739181	1922	1922	1922	1922	0
232	20250106	151400	232739181	1922	1922	1922	1922	201
233	20250106	151300	232352859	1925	1925	1925	1925	1
234	20250106	151200	232350934	1922	1925	1925	1922	4
235	20250106	151100	232343240	1923	1925	1925	1923	242
236	20250106	151000	231877808	1925	1919	1925	1919	14636
237	20250106	150900	203775733	1918	1917	1918	1917	4158
238	20250106	150800	195803401	1917	1917	1917	1917	0
239	20250106	150700	195803401	1917	1917	1917	1917	0
240	20250106	150600	195803401	1917	1916	1917	1916	2816
241	20250106	150500	190405229	1917	1917	1917	1917	0
242	20250106	150400	190405229	1917	1917	1917	1917	1
243	20250106	150300	190403312	1916	1915	1916	1915	9675
244	20250106	150200	171872638	1915	1915	1915	1915	0
245	20250106	150100	171872638	1915	1915	1915	1915	0
246	20250106	150000	171872638	1915	1915	1915	1915	1
247	20250106	145900	171870723	1912	1907	1914	1907	6875
248	20250106	145800	158719479	1907	1907	1907	1907	0
249	20250106	145700	158719479	1907	1907	1907	1907	516
250	20250106	145600	157735467	1907	1907	1907	1907	500
251	20250106	145500	156781967	1907	1907	1907	1907	0
252	20250106	145400	156781967	1907	1907	1907	1907	0
253	20250106	145300	156781967	1907	1908	1908	1907	4228
254	20250106	145200	148715171	1913	1913	1913	1913	0
255	20250106	145100	148715171	1913	1913	1913	1913	0
256	20250106	145000	148715171	1913	1913	1913	1913	0
257	20250106	144900	148715171	1913	1913	1913	1913	0
258	20250106	144800	148715171	1913	1911	1913	1908	320
259	20250106	144700	148103114	1913	1913	1913	1913	0
260	20250106	144600	148103114	1913	1913	1913	1913	0
261	20250106	144500	148103114	1913	1913	1913	1913	0
262	20250106	144400	148103114	1913	1913	1913	1913	0
263	20250106	144300	148103114	1913	1913	1913	1913	0
264	20250106	144200	148103114	1913	1913	1913	1913	0
265	20250106	144100	148103114	1913	1913	1913	1913	0
266	20250106	144000	148103114	1913	1913	1913	1913	0
267	20250106	143900	148103114	1913	1913	1913	1913	0
268	20250106	143800	148103114	1913	1913	1913	1913	0
269	20250106	143700	148103114	1913	1913	1913	1913	0
270	20250106	143600	148103114	1913	1913	1913	1913	0
271	20250106	143500	148103114	1913	1913	1913	1913	1
272	20250106	143400	148101201	1913	1913	1913	1913	0
273	20250106	143300	148101201	1913	1913	1913	1913	3
274	20250106	143200	148095462	1913	1913	1913	1913	0
275	20250106	143100	148095462	1913	1913	1913	1913	1
276	20250106	143000	148093549	1913	1913	1913	1913	4
277	20250106	142900	148085897	1913	1913	1913	1913	0
278	20250106	142800	148085897	1913	1913	1913	1913	0
279	20250106	142700	148085897	1913	1913	1913	1913	0
280	20250106	142600	148085897	1913	1913	1913	1913	0
281	20250106	142500	148085897	1913	1913	1913	1913	0
282	20250106	142400	148085897	1913	1913	1913	1913	0
283	20250106	142300	148085897	1913	1913	1913	1913	0
284	20250106	142200	148085897	1913	1913	1913	1913	0
285	20250106	142100	148085897	1913	1906	1913	1906	2
286	20250106	142000	148082078	1906	1908	1908	1906	4746
287	20250106	141900	139033654	1913	1913	1913	1913	0
288	20250106	141800	139033654	1913	1913	1913	1913	0
289	20250106	141700	139033654	1913	1913	1913	1913	0
290	20250106	141600	139033654	1913	1913	1913	1913	0
291	20250106	141500	139033654	1913	1913	1913	1913	0
292	20250106	141400	139033654	1913	1913	1913	1913	10
293	20250106	141300	139014524	1913	1913	1913	1913	0
294	20250106	141200	139014524	1913	1913	1913	1913	0
295	20250106	141100	139014524	1913	1913	1913	1913	0
296	20250106	141000	139014524	1913	1913	1913	1913	0
297	20250106	140900	139014524	1913	1913	1913	1913	1
298	20250106	140800	139012611	1908	1908	1908	1908	0
299	20250106	140700	139012611	1908	1908	1908	1908	0
300	20250106	140600	139012611	1908	1908	1908	1908	0
301	20250106	140500	139012611	1908	1908	1908	1908	0
302	20250106	140400	139012611	1908	1908	1908	1908	0
303	20250106	140300	139012611	1908	1908	1908	1908	0
304	20250106	140200	139012611	1908	1908	1908	1908	0
305	20250106	140100	139012611	1908	1908	1908	1908	532
306	20250106	140000	137997555	1914	1914	1914	1914	0
307	20250106	135900	137997555	1914	1914	1914	1914	0
308	20250106	135800	137997555	1914	1914	1914	1914	0
309	20250106	135700	137997555	1914	1914	1914	1914	0
310	20250106	135600	137997555	1914	1914	1914	1914	0
311	20250106	135500	137997555	1914	1914	1914	1914	0
312	20250106	135400	137997555	1914	1914	1914	1914	0
313	20250106	135300	137997555	1914	1914	1914	1914	0
314	20250106	135200	137997555	1914	1914	1914	1914	0
315	20250106	135100	137997555	1914	1914	1914	1914	0
316	20250106	135000	137997555	1914	1914	1914	1914	0
317	20250106	134900	137997555	1914	1914	1914	1914	0
318	20250106	134800	137997555	1914	1914	1914	1914	0
319	20250106	134700	137997555	1914	1914	1914	1914	0
320	20250106	134600	137997555	1914	1914	1914	1914	0
321	20250106	134500	137997555	1914	1914	1914	1914	0
322	20250106	134400	137997555	1914	1914	1914	1914	0
323	20250106	134300	137997555	1914	1914	1914	1914	0
324	20250106	134200	137997555	1914	1914	1914	1914	0
325	20250106	134100	137997555	1914	1914	1914	1914	1
326	20250106	134000	137995641	1907	1910	1910	1907	8000
327	20250106	133900	122733048	1915	1915	1915	1915	0
328	20250106	133800	122733048	1915	1915	1915	1915	0
329	20250106	133700	122733048	1915	1915	1915	1915	0
330	20250106	133600	122733048	1915	1915	1915	1915	0
331	20250106	133500	122733048	1915	1915	1915	1915	0
332	20250106	133400	122733048	1915	1915	1915	1915	0
333	20250106	133300	122733048	1915	1915	1915	1915	0
334	20250106	133200	122733048	1915	1915	1915	1915	0
335	20250106	133100	122733048	1915	1915	1915	1915	1
336	20250106	133000	122731133	1910	1910	1910	1910	53
337	20250106	132900	122629903	1910	1910	1910	1910	0
338	20250106	132800	122629903	1910	1910	1910	1910	0
339	20250106	132700	122629903	1910	1910	1910	1910	300
340	20250106	132600	122056903	1910	1910	1910	1910	0
341	20250106	132500	122056903	1910	1910	1910	1910	357
342	20250106	132400	121375033	1910	1910	1910	1910	243
343	20250106	132300	120910903	1915	1915	1915	1915	0
344	20250106	132200	120910903	1915	1915	1915	1915	0
345	20250106	132100	120910903	1915	1915	1915	1915	0
346	20250106	132000	120910903	1915	1915	1915	1915	0
347	20250106	131900	120910903	1915	1915	1915	1915	0
348	20250106	131800	120910903	1915	1915	1915	1915	0
349	20250106	131700	120910903	1915	1915	1915	1915	0
350	20250106	131600	120910903	1915	1915	1915	1915	0
351	20250106	131500	120910903	1915	1915	1915	1915	0
352	20250106	131400	120910903	1915	1915	1915	1915	0
353	20250106	131300	120910903	1915	1915	1915	1915	0
354	20250106	131200	120910903	1915	1915	1915	1915	0
355	20250106	131100	120910903	1915	1915	1915	1915	0
356	20250106	131000	120910903	1915	1915	1915	1915	0
357	20250106	130900	120910903	1915	1915	1915	1915	0
358	20250106	130800	120910903	1915	1915	1915	1915	0
359	20250106	130700	120910903	1915	1915	1915	1915	1
360	20250106	130600	120908988	1910	1910	1910	1910	0
361	20250106	130500	120908988	1910	1910	1910	1910	0
362	20250106	130400	120908988	1910	1910	1910	1910	10
363	20250106	130300	120889888	1910	1910	1910	1910	0
364	20250106	130200	120889888	1910	1910	1910	1910	60
365	20250106	130100	120775288	1910	1910	1910	1910	60
366	20250106	130000	120660688	1914	1914	1914	1914	30
367	20250106	125900	120603268	1914	1914	1914	1914	0
368	20250106	125800	120603268	1914	1914	1914	1914	6
369	20250106	125700	120591784	1914	1914	1914	1914	0
370	20250106	125600	120591784	1914	1914	1914	1914	1
371	20250106	125500	120589870	1914	1914	1914	1914	0
372	20250106	125400	120589870	1914	1914	1914	1914	233
373	20250106	125300	120143908	1914	1914	1914	1914	0
374	20250106	125200	120143908	1914	1914	1914	1914	0
375	20250106	125100	120143908	1914	1914	1914	1914	1
376	20250106	125000	120141994	1911	1911	1911	1911	0
377	20250106	124900	120141994	1911	1911	1911	1911	1165
378	20250106	124800	117915679	1912	1912	1912	1912	1
379	20250106	124700	117913767	1911	1911	1911	1911	1077
380	20250106	124600	115855620	1911	1911	1911	1911	0
381	20250106	124500	115855620	1911	1912	1912	1911	4794
382	20250106	124400	106690492	1913	1913	1913	1913	985
383	20250106	124300	104806187	1914	1914	1914	1914	0
384	20250106	124200	104806187	1914	1914	1914	1914	17
385	20250106	124100	104773649	1915	1915	1915	1915	3
386	20250106	124000	104767904	1915	1915	1915	1915	0
387	20250106	123900	104767904	1915	1915	1915	1915	0
388	20250106	123800	104767904	1915	1915	1915	1915	1
389	20250106	123700	104765989	1913	1913	1913	1913	0
390	20250106	123600	104765989	1913	1913	1913	1913	350
391	20250106	123500	104096439	1915	1915	1915	1915	0
392	20250106	123400	104096439	1915	1915	1915	1915	10
393	20250106	123300	104077289	1914	1914	1914	1914	0
394	20250106	123200	104077289	1914	1913	1914	1913	706
395	20250106	123100	102726029	1913	1913	1913	1913	0
396	20250106	123000	102726029	1913	1913	1913	1913	0
397	20250106	122900	102726029	1913	1913	1913	1913	0
398	20250106	122800	102726029	1913	1913	1913	1913	0
399	20250106	122700	102726029	1913	1913	1913	1913	0
400	20250106	122600	102726029	1913	1913	1913	1913	0
401	20250106	122500	102726029	1913	1913	1913	1913	0
402	20250106	122400	102726029	1913	1913	1913	1913	123
403	20250106	122300	102490730	1913	1913	1913	1913	52
404	20250106	122200	102391254	1913	1913	1913	1913	0
405	20250106	122100	102391254	1913	1913	1913	1913	625
406	20250106	122000	101195629	1914	1914	1914	1914	0
407	20250106	121900	101195629	1914	1914	1914	1914	0
408	20250106	121800	101195629	1914	1914	1914	1914	0
409	20250106	121700	101195629	1914	1914	1914	1914	468
410	20250106	121600	100299877	1914	1914	1914	1914	0
411	20250106	121500	100299877	1914	1914	1914	1914	50
412	20250106	121400	100204177	1915	1915	1915	1915	9
413	20250106	121300	100186942	1915	1915	1915	1915	26
414	20250106	121200	100137152	1915	1915	1915	1915	1500
415	20250106	121100	97264652	1915	1915	1915	1915	0
416	20250106	121000	97264652	1915	1915	1915	1915	250
417	20250106	120900	96785902	1914	1914	1914	1914	0
418	20250106	120800	96785902	1914	1914	1914	1914	0
419	20250106	120700	96785902	1914	1914	1914	1914	1
420	20250106	120600	96783988	1914	1914	1914	1914	0
421	20250106	120500	96783988	1914	1914	1914	1914	0
422	20250106	120400	96783988	1914	1914	1914	1914	0
423	20250106	120300	96783988	1914	1914	1914	1914	10
424	20250106	120200	96764848	1914	1914	1914	1914	171
425	20250106	120100	96437554	1914	1914	1914	1914	0
426	20250106	120000	96437554	1914	1914	1914	1914	0
427	20250106	115900	96437554	1914	1915	1915	1914	12
428	20250106	115800	96414575	1917	1917	1917	1917	0
429	20250106	115700	96414575	1917	1917	1917	1917	2
430	20250106	115600	96410741	1914	1914	1914	1914	0
431	20250106	115500	96410741	1914	1914	1914	1914	77
432	20250106	115400	96263363	1917	1917	1917	1917	0
433	20250106	115300	96263363	1917	1914	1917	1914	86
434	20250106	115200	96098756	1914	1914	1914	1914	0
435	20250106	115100	96098756	1914	1914	1914	1914	1096
436	20250106	115000	94001012	1917	1917	1917	1917	0
437	20250106	114900	94001012	1917	1917	1917	1917	0
438	20250106	114800	94001012	1917	1917	1917	1917	0
439	20250106	114700	94001012	1917	1917	1917	1917	1
440	20250106	114600	93999095	1917	1917	1917	1917	0
441	20250106	114500	93999095	1917	1917	1917	1917	0
442	20250106	114400	93999095	1917	1917	1917	1917	0
443	20250106	114300	93999095	1917	1917	1917	1917	0
444	20250106	114200	93999095	1917	1917	1917	1917	0
445	20250106	114100	93999095	1917	1917	1917	1917	0
446	20250106	114000	93999095	1917	1917	1917	1917	0
447	20250106	113900	93999095	1917	1917	1917	1917	0
448	20250106	113800	93999095	1917	1917	1917	1917	0
449	20250106	113700	93999095	1917	1917	1917	1917	0
450	20250106	113600	93999095	1917	1917	1917	1917	0
451	20250106	113500	93999095	1917	1917	1917	1917	180
452	20250106	113400	93654035	1917	1917	1917	1917	0
453	20250106	113300	93654035	1917	1917	1917	1917	0
454	20250106	113200	93654035	1917	1917	1917	1917	1
455	20250106	113100	93652118	1913	1913	1913	1913	0
456	20250106	113000	93652118	1913	1913	1913	1913	0
457	20250106	112900	93652118	1913	1913	1913	1913	0
458	20250106	112800	93652118	1913	1913	1913	1913	0
459	20250106	112700	93652118	1913	1913	1913	1913	0
460	20250106	112600	93652118	1913	1913	1913	1913	0
461	20250106	112500	93652118	1913	1913	1913	1913	314
462	20250106	112400	93051436	1912	1912	1912	1912	0
463	20250106	112300	93051436	1912	1912	1912	1912	0
464	20250106	112200	93051436	1912	1912	1912	1912	61
465	20250106	112100	92934804	1916	1916	1916	1916	0
466	20250106	112000	92934804	1916	1916	1916	1916	500
467	20250106	111900	91976804	1916	1916	1916	1916	0
468	20250106	111800	91976804	1916	1916	1916	1916	0
469	20250106	111700	91976804	1916	1916	1916	1916	0
470	20250106	111600	91976804	1916	1916	1916	1916	0
471	20250106	111500	91976804	1916	1916	1916	1916	25
472	20250106	111400	91928904	1916	1916	1916	1916	30
473	20250106	111300	91871424	1918	1918	1918	1918	0
474	20250106	111200	91871424	1918	1918	1918	1918	0
475	20250106	111100	91871424	1918	1918	1918	1918	1
476	20250106	111000	91869506	1916	1916	1916	1916	0
477	20250106	110900	91869506	1916	1916	1916	1916	0
478	20250106	110800	91869506	1916	1916	1916	1916	0
479	20250106	110700	91869506	1916	1916	1916	1916	0
480	20250106	110600	91869506	1916	1917	1917	1916	1032
481	20250106	110500	89892192	1918	1918	1918	1918	0
482	20250106	110400	89892192	1918	1911	1918	1911	8442
483	20250106	110300	73723002	1911	1911	1911	1911	1000
484	20250106	110200	71812002	1909	1909	1909	1909	0
485	20250106	110100	71812002	1909	1909	1909	1909	2
486	20250106	110000	71808184	1909	1909	1909	1909	1
487	20250106	105900	71806275	1905	1905	1905	1905	77
488	20250106	105800	71659590	1909	1909	1909	1909	292
489	20250106	105700	71102162	1901	1901	1901	1901	0
490	20250106	105600	71102162	1901	1908	1908	1901	2212
491	20250106	105500	66890633	1909	1909	1909	1909	0
492	20250106	105400	66890633	1909	1909	1909	1909	0
493	20250106	105300	66890633	1909	1909	1909	1909	0
494	20250106	105200	66890633	1909	1909	1909	1909	491
495	20250106	105100	65953314	1910	1910	1910	1910	153
496	20250106	105000	65661084	1910	1910	1910	1910	0
497	20250106	104900	65661084	1910	1910	1910	1910	181
498	20250106	104800	65315374	1910	1910	1910	1910	0
499	20250106	104700	65315374	1910	1910	1910	1910	270
500	20250106	104600	64799674	1910	1910	1910	1910	0
501	20250106	104500	64799674	1910	1910	1910	1910	0
502	20250106	104400	64799674	1910	1910	1910	1910	200
503	20250106	104300	64417674	1910	1910	1910	1910	1
504	20250106	104200	64415764	1911	1911	1911	1911	0
505	20250106	104100	64415764	1911	1911	1911	1911	0
506	20250106	104000	64415764	1911	1911	1911	1911	500
507	20250106	103900	63460264	1911	1911	1911	1911	0
508	20250106	103800	63460264	1911	1911	1911	1911	0
509	20250106	103700	63460264	1911	1911	1911	1911	0
510	20250106	103600	63460264	1911	1911	1911	1911	0
511	20250106	103500	63460264	1911	1911	1911	1911	50
512	20250106	103400	63364714	1915	1915	1915	1915	0
513	20250106	103300	63364714	1915	1915	1915	1915	0
514	20250106	103200	63364714	1915	1915	1915	1915	0
515	20250106	103100	63364714	1915	1915	1915	1915	0
516	20250106	103000	63364714	1915	1915	1915	1915	0
517	20250106	102900	63364714	1915	1915	1915	1915	0
518	20250106	102800	63364714	1915	1915	1915	1915	0
519	20250106	102700	63364714	1915	1915	1915	1915	0
520	20250106	102600	63364714	1915	1915	1915	1915	0
521	20250106	102500	63364714	1915	1914	1915	1914	2
522	20250106	102400	63360885	1901	1901	1901	1901	1
523	20250106	102300	63358984	1916	1916	1916	1916	0
524	20250106	102200	63358984	1916	1916	1916	1916	0
525	20250106	102100	63358984	1916	1916	1916	1916	0
526	20250106	102000	63358984	1916	1900	1916	1900	22518
527	20250106	101900	20381936	1900	1900	1900	1900	0
528	20250106	101800	20381936	1900	1900	1900	1900	0
529	20250106	101700	20381936	1900	1900	1900	1900	17
530	20250106	101600	20349636	1900	1900	1900	1900	0
531	20250106	101500	20349636	1900	1900	1900	1900	0
532	20250106	101400	20349636	1900	1900	1900	1900	190
533	20250106	101300	19988636	1905	1905	1905	1905	0
534	20250106	101200	19988636	1905	1905	1905	1905	0
535	20250106	101100	19988636	1905	1905	1905	1905	0
536	20250106	101000	19988636	1905	1905	1905	1905	0
537	20250106	100900	19988636	1905	1905	1905	1905	0
538	20250106	100800	19988636	1905	1905	1905	1905	0
539	20250106	100700	19988636	1905	1905	1905	1905	0
540	20250106	100600	19988636	1905	1905	1905	1905	1
541	20250106	100500	19986731	1899	1899	1899	1899	0
542	20250106	100400	19986731	1899	1899	1899	1899	0
543	20250106	100300	19986731	1899	1899	1899	1899	500
544	20250106	100200	19037231	1899	1899	1899	1899	40
545	20250106	100100	18961271	1899	1899	1899	1899	2341
546	20250106	100000	14515712	1905	1905	1905	1905	0
547	20250106	095900	14515712	1905	1905	1905	1905	1
548	20250106	095800	14513807	1898	1898	1898	1898	0
549	20250106	095700	14513807	1898	1898	1898	1898	0
550	20250106	095600	14513807	1898	1898	1898	1898	0
551	20250106	095500	14513807	1898	1899	1899	1898	264
552	20250106	095400	14012685	1898	1898	1898	1898	0
553	20250106	095300	14012685	1898	1899	1899	1898	217
554	20250106	095200	13600706	1898	1898	1898	1898	0
555	20250106	095100	13600706	1898	1898	1898	1898	0
556	20250106	095000	13600706	1898	1898	1898	1898	0
557	20250106	094900	13600706	1898	1898	1898	1898	0
558	20250106	094800	13600706	1898	1898	1898	1898	0
559	20250106	094700	13600706	1898	1898	1898	1898	450
560	20250106	094600	12746606	1905	1905	1905	1905	0
561	20250106	094500	12746606	1905	1905	1905	1905	0
562	20250106	094400	12746606	1905	1905	1905	1905	6
563	20250106	094300	12735176	1905	1905	1905	1905	5
564	20250106	094200	12725651	1905	1905	1905	1905	0
565	20250106	094100	12725651	1905	1905	1905	1905	0
566	20250106	094000	12725651	1905	1898	1905	1898	14
567	20250106	093900	12699058	1905	1905	1905	1905	0
568	20250106	093800	12699058	1905	1905	1905	1905	0
569	20250106	093700	12699058	1905	1905	1905	1905	0
570	20250106	093600	12699058	1905	1900	1905	1900	1557
571	20250106	093500	9740733	1900	1900	1900	1900	53
572	20250106	093400	9640033	1898	1898	1898	1898	43
573	20250106	093300	9558419	1898	1904	1904	1898	1739
574	20250106	093200	6257168	1904	1904	1904	1904	2
575	20250106	093100	6253360	1905	1903	1905	1902	27
576	20250106	093000	6201987	1906	1906	1906	1906	0
577	20250106	092900	6201987	1906	1906	1906	1906	300
578	20250106	092800	5630187	1907	1907	1907	1907	325
579	20250106	092700	5010412	1908	1908	1908	1908	0
580	20250106	092600	5010412	1908	1908	1908	1908	0
581	20250106	092500	5010412	1908	1908	1908	1908	0
582	20250106	092400	5010412	1908	1908	1908	1908	2
583	20250106	092300	5006596	1902	1902	1902	1902	0
584	20250106	092200	5006596	1902	1902	1902	1902	20
585	20250106	092100	4968556	1901	1901	1901	1901	0
586	20250106	092000	4968556	1901	1903	1903	1901	1008
587	20250106	091900	3050348	1903	1903	1903	1903	0
588	20250106	091800	3050348	1903	1903	1903	1903	0
589	20250106	091700	3050348	1903	1904	1904	1903	139
590	20250106	091600	2785830	1909	1909	1909	1909	0
591	20250106	091500	2785830	1909	1909	1909	1909	0
592	20250106	091400	2785830	1909	1909	1909	1909	0
593	20250106	091300	2785830	1909	1909	1909	1909	0
594	20250106	091200	2785830	1909	1909	1909	1909	100
595	20250106	091100	2594930	1906	1905	1906	1905	600
596	20250106	091000	1451868	1903	1903	1903	1903	0
597	20250106	090900	1451868	1903	1903	1903	1903	0
598	20250106	090800	1451868	1903	1903	1903	1903	0
599	20250106	090700	1451868	1903	1903	1903	1903	0
600	20250106	090600	1451868	1903	1903	1903	1903	0
601	20250106	090500	1451868	1903	1903	1903	1903	12
602	20250106	090400	1429032	1905	1905	1905	1905	0
603	20250106	090300	1429032	1905	1905	1905	1905	0
604	20250106	090200	1429032	1905	1905	1905	1905	2
605	20250106	090100	1425222	1902	1902	1902	1902	102
606	20250106	090000	1231218	1902	1900	1902	1900	648