KissMeData/060310/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194100	366605855	1930	1930	1930	1930	1347
3	20250103	194000	366605855	1930	1930	1930	1930	0
4	20250103	193900	366605855	1930	1930	1930	1930	0
5	20250103	193800	366605855	1930	1930	1930	1930	0
6	20250103	193700	366605855	1930	1930	1930	1930	0
7	20250103	193600	366605855	1930	1930	1930	1930	0
8	20250103	193500	366605855	1930	1930	1930	1930	0
9	20250103	193400	366605855	1930	1930	1930	1930	0
10	20250103	193300	366605855	1930	1930	1930	1930	0
11	20250103	193200	366605855	1930	1930	1930	1930	0
12	20250103	193100	366605855	1930	1930	1930	1930	0
13	20250103	193000	366605855	1930	1930	1930	1930	0
14	20250103	192900	366605855	1930	1930	1930	1930	0
15	20250103	192800	366605855	1930	1930	1930	1930	0
16	20250103	192700	366605855	1930	1930	1930	1930	0
17	20250103	192600	366605855	1930	1930	1930	1930	0
18	20250103	192500	366605855	1930	1930	1930	1930	0
19	20250103	192400	366605855	1930	1930	1930	1930	0
20	20250103	192300	366605855	1930	1930	1930	1930	0
21	20250103	192200	366605855	1930	1930	1930	1930	0
22	20250103	192100	366605855	1930	1930	1930	1930	0
23	20250103	192000	366605855	1930	1930	1930	1930	0
24	20250103	191900	366605855	1930	1930	1930	1930	0
25	20250103	191800	366605855	1930	1930	1930	1930	0
26	20250103	191700	366605855	1930	1930	1930	1930	0
27	20250103	191600	366605855	1930	1930	1930	1930	0
28	20250103	191500	366605855	1930	1930	1930	1930	0
29	20250103	191400	366605855	1930	1930	1930	1930	0
30	20250103	191300	366605855	1930	1930	1930	1930	0
31	20250103	191200	366605855	1930	1930	1930	1930	0
32	20250103	191100	366605855	1930	1930	1930	1930	1347
33	20250103	191000	366605855	1930	1930	1930	1930	0
34	20250103	190900	366605855	1930	1930	1930	1930	0
35	20250103	190800	366605855	1930	1930	1930	1930	0
36	20250103	190700	366605855	1930	1930	1930	1930	0
37	20250103	190600	366605855	1930	1930	1930	1930	0
38	20250103	190500	366605855	1930	1930	1930	1930	0
39	20250103	190400	366605855	1930	1930	1930	1930	0
40	20250103	190300	366605855	1930	1930	1930	1930	0
41	20250103	190200	366605855	1930	1930	1930	1930	0
42	20250103	190100	366605855	1930	1930	1930	1930	0
43	20250103	190000	366605855	1930	1930	1930	1930	0
44	20250103	185900	366605855	1930	1930	1930	1930	0
45	20250103	185800	366605855	1930	1930	1930	1930	0
46	20250103	185700	366605855	1930	1930	1930	1930	0
47	20250103	185600	366605855	1930	1930	1930	1930	0
48	20250103	185500	366605855	1930	1930	1930	1930	0
49	20250103	185400	366605855	1930	1930	1930	1930	0
50	20250103	185300	366605855	1930	1930	1930	1930	0
51	20250103	185200	366605855	1930	1930	1930	1930	0
52	20250103	185100	366605855	1930	1930	1930	1930	0
53	20250103	185000	366605855	1930	1930	1930	1930	0
54	20250103	184900	366605855	1930	1930	1930	1930	0
55	20250103	184800	366605855	1930	1930	1930	1930	0
56	20250103	184700	366605855	1930	1930	1930	1930	0
57	20250103	184600	366605855	1930	1930	1930	1930	0
58	20250103	184500	366605855	1930	1930	1930	1930	0
59	20250103	184400	366605855	1930	1930	1930	1930	0
60	20250103	184300	366605855	1930	1930	1930	1930	0
61	20250103	184200	366605855	1930	1930	1930	1930	0
62	20250103	184100	366605855	1930	1930	1930	1930	1347
63	20250103	184000	366605855	1930	1930	1930	1930	0
64	20250103	183900	366605855	1930	1930	1930	1930	0
65	20250103	183800	366605855	1930	1930	1930	1930	0
66	20250103	183700	366605855	1930	1930	1930	1930	0
67	20250103	183600	366605855	1930	1930	1930	1930	0
68	20250103	183500	366605855	1930	1930	1930	1930	0
69	20250103	183400	366605855	1930	1930	1930	1930	0
70	20250103	183300	366605855	1930	1930	1930	1930	0
71	20250103	183200	366605855	1930	1930	1930	1930	0
72	20250103	183100	366605855	1930	1930	1930	1930	0
73	20250103	183000	366605855	1930	1930	1930	1930	0
74	20250103	182900	366605855	1930	1930	1930	1930	0
75	20250103	182800	366605855	1930	1930	1930	1930	0
76	20250103	182700	366605855	1930	1930	1930	1930	0
77	20250103	182600	366605855	1930	1930	1930	1930	0
78	20250103	182500	366605855	1930	1930	1930	1930	0
79	20250103	182400	366605855	1930	1930	1930	1930	0
80	20250103	182300	366605855	1930	1930	1930	1930	0
81	20250103	182200	366605855	1930	1930	1930	1930	0
82	20250103	182100	366605855	1930	1930	1930	1930	0
83	20250103	182000	366605855	1930	1930	1930	1930	0
84	20250103	181900	366605855	1930	1930	1930	1930	0
85	20250103	181800	366605855	1930	1930	1930	1930	0
86	20250103	181700	366605855	1930	1930	1930	1930	0
87	20250103	181600	366605855	1930	1930	1930	1930	0
88	20250103	181500	366605855	1930	1930	1930	1930	0
89	20250103	181400	366605855	1930	1930	1930	1930	0
90	20250103	181300	366605855	1930	1930	1930	1930	0
91	20250103	181200	366605855	1930	1930	1930	1930	0
92	20250103	181100	366605855	1930	1930	1930	1930	1347
93	20250103	181000	366605855	1930	1930	1930	1930	0
94	20250103	180900	366605855	1930	1930	1930	1930	0
95	20250103	180800	366605855	1930	1930	1930	1930	0
96	20250103	180700	366605855	1930	1930	1930	1930	0
97	20250103	180600	366605855	1930	1930	1930	1930	0
98	20250103	180500	366605855	1930	1930	1930	1930	0
99	20250103	180400	366605855	1930	1930	1930	1930	0
100	20250103	180300	366605855	1930	1930	1930	1930	0
101	20250103	180200	366605855	1930	1930	1930	1930	0
102	20250103	180100	366605855	1930	1930	1930	1930	0
103	20250103	180000	366605855	1930	1930	1930	1930	0
104	20250103	175900	366605855	1930	1930	1930	1930	0
105	20250103	175800	366605855	1930	1930	1930	1930	0
106	20250103	175700	366605855	1930	1930	1930	1930	0
107	20250103	175600	366605855	1930	1930	1930	1930	0
108	20250103	175500	366605855	1930	1930	1930	1930	0
109	20250103	175400	366605855	1930	1930	1930	1930	0
110	20250103	175300	366605855	1930	1930	1930	1930	0
111	20250103	175200	366605855	1930	1930	1930	1930	0
112	20250103	175100	366605855	1930	1930	1930	1930	0
113	20250103	175000	366605855	1930	1930	1930	1930	0
114	20250103	174900	366605855	1930	1930	1930	1930	0
115	20250103	174800	366605855	1930	1930	1930	1930	0
116	20250103	174700	366605855	1930	1930	1930	1930	0
117	20250103	174600	366605855	1930	1930	1930	1930	0
118	20250103	174500	366605855	1930	1930	1930	1930	0
119	20250103	174400	366605855	1930	1930	1930	1930	0
120	20250103	174300	366605855	1930	1930	1930	1930	0
121	20250103	174200	366605855	1930	1930	1930	1930	0
122	20250103	174100	366605855	1930	1930	1930	1930	1347
123	20250103	174000	366605855	1930	1930	1930	1930	0
124	20250103	173900	366605855	1930	1930	1930	1930	0
125	20250103	173800	366605855	1930	1930	1930	1930	0
126	20250103	173700	366605855	1930	1930	1930	1930	0
127	20250103	173600	366605855	1930	1930	1930	1930	0
128	20250103	173500	366605855	1930	1930	1930	1930	0
129	20250103	173400	366605855	1930	1930	1930	1930	0
130	20250103	173300	366605855	1930	1930	1930	1930	0
131	20250103	173200	366605855	1930	1930	1930	1930	0
132	20250103	173100	366605855	1930	1930	1930	1930	0
133	20250103	173000	366605855	1930	1930	1930	1930	0
134	20250103	172900	366605855	1930	1930	1930	1930	0
135	20250103	172800	366605855	1930	1930	1930	1930	0
136	20250103	172700	366605855	1930	1930	1930	1930	0
137	20250103	172600	366605855	1930	1930	1930	1930	0
138	20250103	172500	366605855	1930	1930	1930	1930	0
139	20250103	172400	366605855	1930	1930	1930	1930	0
140	20250103	172300	366605855	1930	1930	1930	1930	0
141	20250103	172200	366605855	1930	1930	1930	1930	0
142	20250103	172100	366605855	1930	1930	1930	1930	0
143	20250103	172000	366605855	1930	1930	1930	1930	0
144	20250103	171900	366605855	1930	1930	1930	1930	0
145	20250103	171800	366605855	1930	1930	1930	1930	0
146	20250103	171700	366605855	1930	1930	1930	1930	0
147	20250103	171600	366605855	1930	1930	1930	1930	0
148	20250103	171500	366605855	1930	1930	1930	1930	0
149	20250103	171400	366605855	1930	1930	1930	1930	0
150	20250103	171300	366605855	1930	1930	1930	1930	0
151	20250103	171200	366605855	1930	1930	1930	1930	0
152	20250103	171100	366605855	1930	1930	1930	1930	1347
153	20250103	171000	366605855	1930	1930	1930	1930	0
154	20250103	170900	366605855	1930	1930	1930	1930	0
155	20250103	170800	366605855	1930	1930	1930	1930	0
156	20250103	170700	366605855	1930	1930	1930	1930	0
157	20250103	170600	366605855	1930	1930	1930	1930	0
158	20250103	170500	366605855	1930	1930	1930	1930	0
159	20250103	170400	366605855	1930	1930	1930	1930	0
160	20250103	170300	366605855	1930	1930	1930	1930	0
161	20250103	170200	366605855	1930	1930	1930	1930	0
162	20250103	170100	366605855	1930	1930	1930	1930	0
163	20250103	170000	366605855	1930	1930	1930	1930	0
164	20250103	165900	366605855	1930	1930	1930	1930	0
165	20250103	165800	366605855	1930	1930	1930	1930	0
166	20250103	165700	366605855	1930	1930	1930	1930	0
167	20250103	165600	366605855	1930	1930	1930	1930	0
168	20250103	165500	366605855	1930	1930	1930	1930	0
169	20250103	165400	366605855	1930	1930	1930	1930	0
170	20250103	165300	366605855	1930	1930	1930	1930	0
171	20250103	165200	366605855	1930	1930	1930	1930	0
172	20250103	165100	366605855	1930	1930	1930	1930	0
173	20250103	165000	366605855	1930	1930	1930	1930	0
174	20250103	164900	366605855	1930	1930	1930	1930	0
175	20250103	164800	366605855	1930	1930	1930	1930	0
176	20250103	164700	366605855	1930	1930	1930	1930	0
177	20250103	164600	366605855	1930	1930	1930	1930	0
178	20250103	164500	366605855	1930	1930	1930	1930	0
179	20250103	164400	366605855	1930	1930	1930	1930	0
180	20250103	164300	366605855	1930	1930	1930	1930	0
181	20250103	164200	366605855	1930	1930	1930	1930	0
182	20250103	164100	366605855	1930	1930	1930	1930	1347
183	20250103	164000	366605855	1930	1930	1930	1930	0
184	20250103	163900	366605855	1930	1930	1930	1930	0
185	20250103	163800	366605855	1930	1930	1930	1930	0
186	20250103	163700	366605855	1930	1930	1930	1930	0
187	20250103	163600	366605855	1930	1930	1930	1930	0
188	20250103	163500	366605855	1930	1930	1930	1930	0
189	20250103	163400	366605855	1930	1930	1930	1930	0
190	20250103	163300	366605855	1930	1930	1930	1930	0
191	20250103	163200	366605855	1930	1930	1930	1930	0
192	20250103	163100	366605855	1930	1930	1930	1930	0
193	20250103	163000	366605855	1930	1930	1930	1930	0
194	20250103	162900	366605855	1930	1930	1930	1930	0
195	20250103	162800	366605855	1930	1930	1930	1930	0
196	20250103	162700	366605855	1930	1930	1930	1930	0
197	20250103	162600	366605855	1930	1930	1930	1930	0
198	20250103	162500	366605855	1930	1930	1930	1930	0
199	20250103	162400	366605855	1930	1930	1930	1930	0
200	20250103	162300	366605855	1930	1930	1930	1930	0
201	20250103	162200	366605855	1930	1930	1930	1930	0
202	20250103	162100	366605855	1930	1930	1930	1930	0
203	20250103	162000	366605855	1930	1930	1930	1930	0
204	20250103	161900	366605855	1930	1930	1930	1930	0
205	20250103	161800	366605855	1930	1930	1930	1930	0
206	20250103	161700	366605855	1930	1930	1930	1930	0
207	20250103	161600	366605855	1930	1930	1930	1930	0
208	20250103	161500	366605855	1930	1930	1930	1930	0
209	20250103	161400	366605855	1930	1930	1930	1930	0
210	20250103	161300	366605855	1930	1930	1930	1930	0
211	20250103	161200	366605855	1930	1930	1930	1930	0
212	20250103	161100	366605855	1930	1930	1930	1930	1347
213	20250103	161000	366605855	1930	1930	1930	1930	0
214	20250103	160900	366605855	1930	1930	1930	1930	0
215	20250103	160800	366605855	1930	1930	1930	1930	0
216	20250103	160700	366605855	1930	1930	1930	1930	0
217	20250103	160600	366605855	1930	1930	1930	1930	0
218	20250103	160500	366605855	1930	1930	1930	1930	0
219	20250103	160400	366605855	1930	1930	1930	1930	0
220	20250103	160300	366605855	1930	1930	1930	1930	0
221	20250103	160200	366605855	1930	1930	1930	1930	0
222	20250103	160100	366605855	1930	1930	1930	1930	0
223	20250103	160000	366605855	1930	1930	1930	1930	0
224	20250103	155900	366605855	1930	1930	1930	1930	0
225	20250103	155800	366605855	1930	1930	1930	1930	0
226	20250103	155700	366605855	1930	1930	1930	1930	0
227	20250103	155600	366605855	1930	1930	1930	1930	0
228	20250103	155500	366605855	1930	1930	1930	1930	0
229	20250103	155400	366605855	1930	1930	1930	1930	0
230	20250103	155300	366605855	1930	1930	1930	1930	0
231	20250103	155200	366605855	1930	1930	1930	1930	0
232	20250103	155100	366605855	1930	1930	1930	1930	0
233	20250103	155000	366605855	1930	1930	1930	1930	0
234	20250103	154900	366605855	1930	1930	1930	1930	0
235	20250103	154800	366605855	1930	1930	1930	1930	0
236	20250103	154700	366605855	1930	1930	1930	1930	0
237	20250103	154600	366605855	1930	1930	1930	1930	0
238	20250103	154500	366605855	1930	1930	1930	1930	0
239	20250103	154400	366605855	1930	1930	1930	1930	0
240	20250103	154300	366605855	1930	1930	1930	1930	0
241	20250103	154200	366605855	1930	1930	1930	1930	0
242	20250103	154100	366605855	1930	1930	1930	1930	1347
243	20250103	154000	366605855	1930	1930	1930	1930	0
244	20250103	153900	366605855	1930	1930	1930	1930	0
245	20250103	153800	366605855	1930	1930	1930	1930	0
246	20250103	153700	366605855	1930	1930	1930	1930	0
247	20250103	153600	366605855	1930	1930	1930	1930	0
248	20250103	153500	366605855	1930	1930	1930	1930	0
249	20250103	153400	366605855	1930	1930	1930	1930	0
250	20250103	153300	366605855	1930	1930	1930	1930	0
251	20250103	153200	366605855	1930	1930	1930	1930	0
252	20250103	153100	366605855	1930	1930	1930	1930	0
253	20250103	153000	366605855	1930	1930	1930	1930	1347
254	20250103	152900	364006145	1929	1929	1929	1929	0
255	20250103	152800	364006145	1929	1929	1929	1929	0
256	20250103	152700	364006145	1929	1929	1929	1929	0
257	20250103	152600	364006145	1929	1929	1929	1929	0
258	20250103	152500	364006145	1929	1929	1929	1929	0
259	20250103	152400	364006145	1929	1929	1929	1929	0
260	20250103	152300	364006145	1929	1929	1929	1929	0
261	20250103	152200	364006145	1929	1929	1929	1929	0
262	20250103	152100	364006145	1929	1929	1929	1929	0
263	20250103	152000	364006145	1929	1929	1929	1929	0
264	20250103	151900	364006145	1929	1929	1929	1929	374
265	20250103	151800	363284699	1929	1929	1929	1929	359
266	20250103	151700	362592188	1928	1928	1928	1928	0
267	20250103	151600	362592188	1928	1929	1929	1928	526
268	20250103	151500	361577726	1929	1929	1929	1929	280
269	20250103	151400	361037606	1929	1929	1929	1929	0
270	20250103	151300	361037606	1929	1929	1929	1929	339
271	20250103	151200	360383675	1928	1928	1928	1928	191
272	20250103	151100	360015427	1929	1930	1930	1929	370
273	20250103	151000	359301696	1929	1929	1929	1929	170
274	20250103	150900	358973766	1930	1930	1930	1930	0
275	20250103	150800	358973766	1930	1930	1930	1930	1
276	20250103	150700	358971836	1929	1929	1929	1929	51
277	20250103	150600	358873457	1930	1930	1930	1930	826
278	20250103	150500	357279277	1930	1929	1930	1929	1565
279	20250103	150400	354260391	1929	1929	1929	1929	1
280	20250103	150300	354258462	1928	1928	1928	1928	140
281	20250103	150200	353988542	1929	1929	1929	1929	92
282	20250103	150100	353811074	1928	1928	1928	1928	1945
283	20250103	150000	350061114	1928	1928	1928	1928	0
284	20250103	145900	350061114	1928	1928	1928	1928	1
285	20250103	145800	350059186	1927	1927	1927	1927	0
286	20250103	145700	350059186	1927	1927	1927	1927	3019
287	20250103	145600	344241573	1926	1927	1927	1926	2020
288	20250103	145500	340349053	1927	1927	1927	1927	0
289	20250103	145400	340349053	1927	1927	1927	1927	0
290	20250103	145300	340349053	1927	1927	1927	1927	0
291	20250103	145200	340349053	1927	1927	1927	1927	125
292	20250103	145100	340108178	1927	1927	1927	1927	0
293	20250103	145000	340108178	1927	1927	1927	1927	0
294	20250103	144900	340108178	1927	1926	1927	1926	2
295	20250103	144800	340104325	1921	1921	1921	1921	151
296	20250103	144700	339814254	1921	1922	1922	1921	786
297	20250103	144600	338304338	1921	1924	1924	1921	30
298	20250103	144500	338246704	1921	1921	1921	1921	1267
299	20250103	144400	335812797	1924	1924	1924	1924	20
300	20250103	144300	335774317	1924	1924	1924	1924	0
301	20250103	144200	335774317	1924	1924	1924	1924	0
302	20250103	144100	335774317	1924	1924	1924	1924	1067
303	20250103	144000	333721409	1926	1926	1926	1926	0
304	20250103	143900	333721409	1926	1926	1926	1926	1959
305	20250103	143800	329948375	1926	1926	1926	1926	500
306	20250103	143700	328985375	1926	1926	1926	1926	0
307	20250103	143600	328985375	1926	1925	1926	1925	2531
308	20250103	143500	324110800	1925	1925	1925	1925	0
309	20250103	143400	324110800	1925	1924	1925	1924	677
310	20250103	143300	322808105	1925	1925	1925	1925	0
311	20250103	143200	322808105	1925	1925	1925	1925	0
312	20250103	143100	322808105	1925	1925	1925	1925	1
313	20250103	143000	322806180	1925	1925	1925	1925	8
314	20250103	142900	322790780	1925	1925	1925	1925	12
315	20250103	142800	322767680	1925	1925	1925	1925	2
316	20250103	142700	322763830	1925	1925	1925	1925	0
317	20250103	142600	322763830	1925	1925	1925	1925	1469
318	20250103	142500	319936005	1927	1927	1927	1927	0
319	20250103	142400	319936005	1927	1927	1927	1927	1
320	20250103	142300	319934078	1926	1926	1926	1926	143
321	20250103	142200	319658660	1926	1926	1926	1926	0
322	20250103	142100	319658660	1926	1926	1926	1926	141
323	20250103	142000	319387094	1925	1925	1925	1925	61
324	20250103	141900	319269669	1925	1925	1925	1925	0
325	20250103	141800	319269669	1925	1925	1925	1925	0
326	20250103	141700	319269669	1925	1926	1926	1925	7
327	20250103	141600	319256192	1925	1925	1925	1925	0
328	20250103	141500	319256192	1925	1925	1925	1925	0
329	20250103	141400	319256192	1925	1925	1925	1925	0
330	20250103	141300	319256192	1925	1924	1925	1924	279
331	20250103	141200	318719119	1924	1921	1924	1921	46
332	20250103	141100	318630666	1924	1924	1924	1924	1
333	20250103	141000	318628742	1921	1921	1921	1921	1
334	20250103	140900	318626821	1924	1924	1924	1924	0
335	20250103	140800	318626821	1924	1924	1924	1924	0
336	20250103	140700	318626821	1924	1924	1924	1924	6
337	20250103	140600	318615277	1924	1924	1924	1924	171
338	20250103	140500	318286273	1920	1920	1920	1920	1252
339	20250103	140400	315882433	1924	1924	1924	1924	345
340	20250103	140300	315218653	1924	1924	1924	1924	11
341	20250103	140200	315197489	1925	1925	1925	1925	0
342	20250103	140100	315197489	1925	1925	1925	1925	0
343	20250103	140000	315197489	1925	1925	1925	1925	0
344	20250103	135900	315197489	1925	1925	1925	1925	0
345	20250103	135800	315197489	1925	1925	1925	1925	0
346	20250103	135700	315197489	1925	1925	1925	1925	7
347	20250103	135600	315184014	1926	1926	1926	1926	0
348	20250103	135500	315184014	1926	1926	1926	1926	51
349	20250103	135400	315085788	1926	1926	1926	1926	0
350	20250103	135300	315085788	1926	1926	1926	1926	410
351	20250103	135200	314296128	1928	1928	1928	1928	0
352	20250103	135100	314296128	1928	1928	1928	1928	0
353	20250103	135000	314296128	1928	1928	1928	1928	0
354	20250103	134900	314296128	1928	1928	1928	1928	779
355	20250103	134800	312794216	1925	1925	1925	1925	0
356	20250103	134700	312794216	1925	1925	1925	1925	900
357	20250103	134600	311061716	1925	1925	1925	1925	1
358	20250103	134500	311059791	1919	1919	1919	1919	0
359	20250103	134400	311059791	1919	1919	1919	1919	1000
360	20250103	134300	309140791	1919	1919	1919	1919	1
361	20250103	134200	309138872	1929	1929	1929	1929	0
362	20250103	134100	309138872	1929	1929	1929	1929	0
363	20250103	134000	309138872	1929	1929	1929	1929	15
364	20250103	133900	309109937	1919	1919	1919	1916	3480
365	20250103	133800	302436307	1919	1922	1922	1919	1981
366	20250103	133700	298631954	1923	1930	1930	1923	6539
367	20250103	133600	286036749	1930	1930	1930	1930	0
368	20250103	133500	286036749	1930	1930	1930	1930	450
369	20250103	133400	285168249	1930	1930	1930	1930	0
370	20250103	133300	285168249	1930	1930	1930	1930	0
371	20250103	133200	285168249	1930	1930	1930	1930	0
372	20250103	133100	285168249	1930	1930	1930	1930	0
373	20250103	133000	285168249	1930	1930	1930	1930	0
374	20250103	132900	285168249	1930	1930	1930	1930	1009
375	20250103	132800	283220879	1930	1930	1930	1930	0
376	20250103	132700	283220879	1930	1930	1930	1930	0
377	20250103	132600	283220879	1930	1927	1930	1927	301
378	20250103	132500	282640849	1930	1930	1930	1930	304
379	20250103	132400	282054129	1930	1930	1930	1930	0
380	20250103	132300	282054129	1930	1930	1930	1930	0
381	20250103	132200	282054129	1930	1930	1930	1930	0
382	20250103	132100	282054129	1930	1930	1930	1930	10
383	20250103	132000	282034829	1930	1930	1930	1930	10
384	20250103	131900	282015529	1930	1930	1930	1930	0
385	20250103	131800	282015529	1930	1930	1930	1930	461
386	20250103	131700	281125799	1929	1929	1929	1929	1000
387	20250103	131600	279196799	1930	1930	1930	1930	100
388	20250103	131500	279003799	1930	1930	1930	1930	1314
389	20250103	131400	276467779	1930	1930	1930	1930	0
390	20250103	131300	276467779	1930	1930	1930	1930	0
391	20250103	131200	276467779	1930	1930	1930	1930	416
392	20250103	131100	275664899	1930	1930	1930	1930	522
393	20250103	131000	274657439	1930	1930	1930	1930	1000
394	20250103	130900	272727439	1929	1928	1929	1928	6059
395	20250103	130800	261044282	1928	1928	1928	1928	0
396	20250103	130700	261044282	1928	1928	1928	1928	1000
397	20250103	130600	259116282	1928	1928	1928	1928	52
398	20250103	130500	259016026	1928	1928	1928	1928	0
399	20250103	130400	259016026	1928	1928	1928	1928	0
400	20250103	130300	259016026	1928	1927	1928	1927	7060
401	20250103	130200	245411405	1926	1926	1926	1926	0
402	20250103	130100	245411405	1926	1926	1926	1926	0
403	20250103	130000	245411405	1926	1926	1926	1926	1259
404	20250103	125900	242986571	1927	1927	1927	1927	222
405	20250103	125800	242558777	1927	1927	1927	1927	580
406	20250103	125700	241441117	1923	1923	1923	1923	0
407	20250103	125600	241441117	1923	1923	1923	1923	0
408	20250103	125500	241441117	1923	1923	1923	1923	0
409	20250103	125400	241441117	1923	1923	1923	1923	11
410	20250103	125300	241419964	1927	1927	1927	1927	0
411	20250103	125200	241419964	1927	1927	1927	1927	0
412	20250103	125100	241419964	1927	1927	1927	1927	0
413	20250103	125000	241419964	1927	1927	1927	1927	100
414	20250103	124900	241227264	1927	1927	1927	1927	102
415	20250103	124800	241030710	1927	1927	1927	1927	692
416	20250103	124700	239697226	1925	1925	1926	1925	10900
417	20250103	124600	218712894	1925	1925	1925	1925	1039
418	20250103	124500	216712819	1925	1925	1925	1925	0
419	20250103	124400	216712819	1925	1925	1925	1925	0
420	20250103	124300	216712819	1925	1925	1925	1925	0
421	20250103	124200	216712819	1925	1925	1925	1925	1
422	20250103	124100	216710894	1922	1922	1922	1922	0
423	20250103	124000	216710894	1922	1924	1925	1922	812
424	20250103	123900	215150225	1923	1923	1923	1923	1184
425	20250103	123800	212873393	1922	1922	1922	1922	800
426	20250103	123700	211335793	1923	1923	1923	1923	506
427	20250103	123600	210362755	1923	1923	1923	1923	50
428	20250103	123500	210266605	1923	1923	1923	1923	0
429	20250103	123400	210266605	1923	1923	1923	1923	15
430	20250103	123300	210237760	1923	1924	1925	1923	1609
431	20250103	123200	207143527	1925	1925	1925	1925	981
432	20250103	123100	205255102	1925	1925	1925	1925	0
433	20250103	123000	205255102	1925	1925	1925	1925	0
434	20250103	122900	205255102	1925	1925	1925	1925	2
435	20250103	122800	205251252	1925	1925	1925	1925	0
436	20250103	122700	205251252	1925	1925	1925	1925	1709
437	20250103	122600	201961427	1925	1925	1925	1925	143
438	20250103	122500	201686152	1924	1924	1924	1924	0
439	20250103	122400	201686152	1924	1924	1924	1924	0
440	20250103	122300	201686152	1924	1924	1924	1924	4
441	20250103	122200	201678456	1925	1925	1925	1925	0
442	20250103	122100	201678456	1925	1925	1925	1925	4
443	20250103	122000	201670756	1925	1925	1925	1925	0
444	20250103	121900	201670756	1925	1925	1925	1925	0
445	20250103	121800	201670756	1925	1925	1925	1925	103
446	20250103	121700	201472481	1925	1925	1925	1925	0
447	20250103	121600	201472481	1925	1925	1925	1925	1
448	20250103	121500	201470556	1923	1923	1923	1923	0
449	20250103	121400	201470556	1923	1923	1923	1923	0
450	20250103	121300	201470556	1923	1923	1923	1923	100
451	20250103	121200	201278256	1923	1923	1923	1923	23
452	20250103	121100	201234027	1923	1923	1923	1923	0
453	20250103	121000	201234027	1923	1923	1923	1923	800
454	20250103	120900	199695627	1925	1925	1925	1925	0
455	20250103	120800	199695627	1925	1925	1925	1925	0
456	20250103	120700	199695627	1925	1925	1925	1925	15
457	20250103	120600	199666752	1925	1925	1925	1925	57
458	20250103	120500	199557027	1925	1925	1925	1925	0
459	20250103	120400	199557027	1925	1925	1925	1925	25
460	20250103	120300	199508902	1925	1925	1925	1925	0
461	20250103	120200	199508902	1925	1925	1925	1925	0
462	20250103	120100	199508902	1925	1925	1925	1925	0
463	20250103	120000	199508902	1925	1925	1925	1925	0
464	20250103	115900	199508902	1925	1925	1925	1925	0
465	20250103	115800	199508902	1925	1925	1925	1925	0
466	20250103	115700	199508902	1925	1925	1925	1925	0
467	20250103	115600	199508902	1925	1925	1925	1925	800
468	20250103	115500	197968902	1925	1925	1925	1925	16
469	20250103	115400	197938102	1923	1923	1923	1923	779
470	20250103	115300	196440085	1926	1926	1926	1926	0
471	20250103	115200	196440085	1926	1926	1926	1926	0
472	20250103	115100	196440085	1926	1926	1926	1926	0
473	20250103	115000	196440085	1926	1926	1926	1926	35
474	20250103	114900	196372675	1926	1926	1926	1926	0
475	20250103	114800	196372675	1926	1926	1926	1926	0
476	20250103	114700	196372675	1926	1926	1926	1926	73
477	20250103	114600	196232077	1926	1926	1926	1926	100
478	20250103	114500	196039477	1926	1926	1926	1926	0
479	20250103	114400	196039477	1926	1926	1926	1926	0
480	20250103	114300	196039477	1926	1926	1926	1926	0
481	20250103	114200	196039477	1926	1926	1926	1926	0
482	20250103	114100	196039477	1926	1926	1926	1926	0
483	20250103	114000	196039477	1926	1926	1926	1926	0
484	20250103	113900	196039477	1926	1926	1926	1926	0
485	20250103	113800	196039477	1926	1926	1926	1926	0
486	20250103	113700	196039477	1926	1926	1926	1926	0
487	20250103	113600	196039477	1926	1926	1926	1926	100
488	20250103	113500	195846877	1926	1926	1926	1926	0
489	20250103	113400	195846877	1926	1926	1926	1926	0
490	20250103	113300	195846877	1926	1926	1926	1926	0
491	20250103	113200	195846877	1926	1926	1926	1926	78
492	20250103	113100	195696649	1923	1923	1923	1923	0
493	20250103	113000	195696649	1923	1923	1923	1923	0
494	20250103	112900	195696649	1923	1923	1923	1923	0
495	20250103	112800	195696649	1923	1923	1923	1923	30
496	20250103	112700	195638959	1926	1926	1926	1926	0
497	20250103	112600	195638959	1926	1926	1926	1926	1
498	20250103	112500	195637033	1926	1926	1926	1926	0
499	20250103	112400	195637033	1926	1926	1926	1926	0
500	20250103	112300	195637033	1926	1926	1926	1926	0
501	20250103	112200	195637033	1926	1926	1926	1926	0
502	20250103	112100	195637033	1926	1926	1926	1926	0
503	20250103	112000	195637033	1926	1926	1926	1926	92
504	20250103	111900	195459841	1925	1925	1925	1925	15
505	20250103	111800	195430966	1925	1925	1925	1925	0
506	20250103	111700	195430966	1925	1925	1925	1925	3769
507	20250103	111600	188175641	1924	1924	1924	1924	0
508	20250103	111500	188175641	1924	1924	1924	1924	0
509	20250103	111400	188175641	1924	1924	1924	1924	33
510	20250103	111300	188112149	1925	1925	1925	1925	0
511	20250103	111200	188112149	1925	1925	1925	1925	0
512	20250103	111100	188112149	1925	1925	1925	1925	0
513	20250103	111000	188112149	1925	1925	1925	1925	0
514	20250103	110900	188112149	1925	1925	1925	1925	10
515	20250103	110800	188092899	1925	1925	1925	1925	514
516	20250103	110700	187103449	1925	1925	1925	1925	0
517	20250103	110600	187103449	1925	1925	1925	1925	0
518	20250103	110500	187103449	1925	1925	1925	1925	0
519	20250103	110400	187103449	1925	1924	1925	1924	2144
520	20250103	110300	182976393	1924	1924	1924	1924	1
521	20250103	110200	182974469	1920	1920	1920	1920	100
522	20250103	110100	182782469	1920	1920	1920	1920	6
523	20250103	110000	182770949	1924	1924	1924	1924	10
524	20250103	105900	182751709	1924	1924	1924	1924	1
525	20250103	105800	182749785	1920	1920	1920	1920	0
526	20250103	105700	182749785	1920	1920	1920	1920	0
527	20250103	105600	182749785	1920	1920	1920	1920	0
528	20250103	105500	182749785	1920	1920	1920	1920	0
529	20250103	105400	182749785	1920	1920	1920	1920	0
530	20250103	105300	182749785	1920	1919	1920	1919	282
531	20250103	105200	182208346	1919	1920	1920	1919	1199
532	20250103	105100	179906309	1920	1925	1925	1920	259
533	20250103	105000	179408734	1925	1925	1925	1925	0
534	20250103	104900	179408734	1925	1925	1925	1925	58
535	20250103	104800	179297084	1925	1925	1925	1925	42
536	20250103	104700	179216234	1920	1920	1920	1920	243
537	20250103	104600	178749674	1920	1920	1920	1920	0
538	20250103	104500	178749674	1920	1921	1921	1920	542
539	20250103	104400	177708953	1921	1921	1921	1921	0
540	20250103	104300	177708953	1921	1925	1925	1921	55
541	20250103	104200	177603098	1927	1927	1927	1927	0
542	20250103	104100	177603098	1927	1927	1927	1927	0
543	20250103	104000	177603098	1927	1927	1927	1927	0
544	20250103	103900	177603098	1927	1927	1927	1927	0
545	20250103	103800	177603098	1927	1927	1927	1927	0
546	20250103	103700	177603098	1927	1927	1927	1927	0
547	20250103	103600	177603098	1927	1927	1927	1927	0
548	20250103	103500	177603098	1927	1927	1927	1927	0
549	20250103	103400	177603098	1927	1927	1927	1927	0
550	20250103	103300	177603098	1927	1927	1927	1927	0
551	20250103	103200	177603098	1927	1927	1927	1927	0
552	20250103	103100	177603098	1927	1925	1927	1925	15
553	20250103	103000	177574220	1920	1922	1922	1920	1005
554	20250103	102900	175642841	1925	1925	1925	1925	1
555	20250103	102800	175640916	1925	1925	1925	1925	300
556	20250103	102700	175063416	1925	1925	1925	1925	21
557	20250103	102600	175022991	1923	1924	1924	1923	436
558	20250103	102500	174184561	1925	1925	1925	1925	0
559	20250103	102400	174184561	1925	1925	1925	1925	0
560	20250103	102300	174184561	1925	1925	1925	1925	0
561	20250103	102200	174184561	1925	1925	1925	1925	0
562	20250103	102100	174184561	1925	1925	1925	1925	360
563	20250103	102000	173491561	1925	1927	1927	1925	37
564	20250103	101900	173420334	1927	1927	1927	1927	1168
565	20250103	101800	171169598	1926	1926	1926	1926	255
566	20250103	101700	170678468	1926	1926	1926	1926	316
567	20250103	101600	170069852	1926	1926	1926	1926	12
568	20250103	101500	170046740	1926	1926	1926	1926	2
569	20250103	101400	170042888	1926	1926	1926	1926	0
570	20250103	101300	170042888	1926	1926	1926	1926	0
571	20250103	101200	170042888	1926	1926	1926	1926	99
572	20250103	101100	169852214	1926	1926	1926	1926	11
573	20250103	101000	169831028	1926	1926	1926	1926	331
574	20250103	100900	169193522	1926	1926	1926	1926	0
575	20250103	100800	169193522	1926	1924	1926	1924	2261
576	20250103	100700	164842150	1924	1922	1924	1922	101
577	20250103	100600	164648026	1922	1923	1923	1922	194
578	20250103	100500	164275058	1924	1924	1924	1924	0
579	20250103	100400	164275058	1924	1924	1924	1924	0
580	20250103	100300	164275058	1924	1924	1924	1924	1000
581	20250103	100200	162351058	1923	1923	1923	1923	0
582	20250103	100100	162351058	1923	1923	1923	1923	0
583	20250103	100000	162351058	1923	1924	1924	1923	560
584	20250103	095900	161273718	1923	1923	1923	1923	0
585	20250103	095800	161273718	1923	1923	1923	1923	5
586	20250103	095700	161264103	1923	1923	1923	1923	190
587	20250103	095600	160898733	1925	1925	1925	1925	0
588	20250103	095500	160898733	1925	1925	1925	1925	0
589	20250103	095400	160898733	1925	1925	1925	1925	0
590	20250103	095300	160898733	1925	1925	1925	1925	0
591	20250103	095200	160898733	1925	1925	1925	1925	3
592	20250103	095100	160892958	1925	1925	1925	1925	10
593	20250103	095000	160873708	1924	1923	1924	1922	698
594	20250103	094900	159531464	1926	1925	1926	1924	899
595	20250103	094800	157800574	1925	1925	1925	1925	0
596	20250103	094700	157800574	1925	1925	1925	1925	0
597	20250103	094600	157800574	1925	1925	1925	1925	13
598	20250103	094500	157775549	1925	1923	1925	1923	2998
599	20250103	094400	152010389	1923	1921	1923	1921	313
600	20250103	094300	151409106	1922	1920	1922	1920	150
601	20250103	094200	151120906	1920	1920	1920	1920	0
602	20250103	094100	151120906	1920	1920	1920	1920	65
603	20250103	094000	150996106	1923	1920	1923	1920	7128
604	20250103	093900	137304346	1921	1921	1921	1921	3000
605	20250103	093800	131541346	1920	1920	1920	1920	0
606	20250103	093700	131541346	1920	1920	1920	1920	29
607	20250103	093600	131485666	1927	1920	1927	1920	1397
608	20250103	093500	128799002	1920	1927	1927	1920	2384
609	20250103	093400	124213448	1927	1927	1927	1920	5333
610	20250103	093300	113937093	1927	1927	1927	1927	1
611	20250103	093200	113935166	1920	1920	1920	1920	0
612	20250103	093100	113935166	1920	1917	1927	1917	24733
613	20250103	093000	66440765	1915	1917	1920	1915	12089
614	20250103	092900	43254477	1917	1915	1917	1915	951
615	20250103	092800	41431460	1915	1914	1915	1914	5803
616	20250103	092700	30318815	1914	1914	1914	1914	0
617	20250103	092600	30318815	1914	1914	1914	1914	406
618	20250103	092500	29541731	1914	1914	1914	1914	420
619	20250103	092400	28737851	1914	1914	1914	1914	0
620	20250103	092300	28737851	1914	1914	1914	1914	60
621	20250103	092200	28623011	1914	1913	1914	1913	1050
622	20250103	092100	26614311	1913	1912	1913	1912	30
623	20250103	092000	26556948	1913	1913	1913	1913	1
624	20250103	091900	26555035	1915	1915	1915	1915	0
625	20250103	091800	26555035	1915	1915	1915	1915	0
626	20250103	091700	26555035	1915	1915	1915	1915	0
627	20250103	091600	26555035	1915	1914	1915	1914	28
628	20250103	091500	26501442	1896	1896	1896	1896	0
629	20250103	091400	26501442	1896	1896	1896	1896	0
630	20250103	091300	26501442	1896	1896	1896	1896	1
631	20250103	091200	26499546	1893	1910	1915	1893	1600
632	20250103	091100	23452316	1910	1908	1910	1908	201
633	20250103	091000	23068606	1908	1904	1908	1904	6868
634	20250103	090900	9984119	1904	1890	1904	1889	912
635	20250103	090800	8260391	1890	1891	1891	1890	450
636	20250103	090700	7409890	1889	1889	1889	1889	0
637	20250103	090600	7409890	1889	1891	1900	1889	2991
638	20250103	090500	1747120	1890	1890	1900	1890	314
639	20250103	090400	1151910	1890	1890	1890	1890	509
640	20250103	090300	189900	1890	1890	1890	1890	0
641	20250103	090200	189900	1890	1890	1890	1890	0
642	20250103	090100	189900	1890	1890	1890	1890	0
643	20250103	090000	189900	1890	1900	1900	1890	100