KissMeData/205100/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204000	639315786	1910	1910	1910	1910	19107
3	20250121	203900	639315786	1910	1910	1910	1910	0
4	20250121	203800	639315786	1910	1910	1910	1910	0
5	20250121	203700	639315786	1910	1910	1910	1910	0
6	20250121	203600	639315786	1910	1910	1910	1910	0
7	20250121	203500	639315786	1910	1910	1910	1910	0
8	20250121	203400	639315786	1910	1910	1910	1910	0
9	20250121	203300	639315786	1910	1910	1910	1910	0
10	20250121	203200	639315786	1910	1910	1910	1910	0
11	20250121	203100	639315786	1910	1910	1910	1910	0
12	20250121	203000	639315786	1910	1910	1910	1910	0
13	20250121	202900	639315786	1910	1910	1910	1910	0
14	20250121	202800	639315786	1910	1910	1910	1910	0
15	20250121	202700	639315786	1910	1910	1910	1910	0
16	20250121	202600	639315786	1910	1910	1910	1910	0
17	20250121	202500	639315786	1910	1910	1910	1910	0
18	20250121	202400	639315786	1910	1910	1910	1910	0
19	20250121	202300	639315786	1910	1910	1910	1910	0
20	20250121	202200	639315786	1910	1910	1910	1910	0
21	20250121	202100	639315786	1910	1910	1910	1910	0
22	20250121	202000	639315786	1910	1910	1910	1910	0
23	20250121	201900	639315786	1910	1910	1910	1910	0
24	20250121	201800	639315786	1910	1910	1910	1910	0
25	20250121	201700	639315786	1910	1910	1910	1910	0
26	20250121	201600	639315786	1910	1910	1910	1910	0
27	20250121	201500	639315786	1910	1910	1910	1910	0
28	20250121	201400	639315786	1910	1910	1910	1910	0
29	20250121	201300	639315786	1910	1910	1910	1910	0
30	20250121	201200	639315786	1910	1910	1910	1910	0
31	20250121	201100	639315786	1910	1910	1910	1910	0
32	20250121	201000	639315786	1910	1910	1910	1910	19107
33	20250121	200900	639315786	1910	1910	1910	1910	0
34	20250121	200800	639315786	1910	1910	1910	1910	0
35	20250121	200700	639315786	1910	1910	1910	1910	0
36	20250121	200600	639315786	1910	1910	1910	1910	0
37	20250121	200500	639315786	1910	1910	1910	1910	0
38	20250121	200400	639315786	1910	1910	1910	1910	0
39	20250121	200300	639315786	1910	1910	1910	1910	0
40	20250121	200200	639315786	1910	1910	1910	1910	0
41	20250121	200100	639315786	1910	1910	1910	1910	0
42	20250121	200000	639315786	1910	1910	1910	1910	0
43	20250121	195900	639315786	1910	1910	1910	1910	0
44	20250121	195800	639315786	1910	1910	1910	1910	0
45	20250121	195700	639315786	1910	1910	1910	1910	0
46	20250121	195600	639315786	1910	1910	1910	1910	0
47	20250121	195500	639315786	1910	1910	1910	1910	0
48	20250121	195400	639315786	1910	1910	1910	1910	0
49	20250121	195300	639315786	1910	1910	1910	1910	0
50	20250121	195200	639315786	1910	1910	1910	1910	0
51	20250121	195100	639315786	1910	1910	1910	1910	0
52	20250121	195000	639315786	1910	1910	1910	1910	0
53	20250121	194900	639315786	1910	1910	1910	1910	0
54	20250121	194800	639315786	1910	1910	1910	1910	0
55	20250121	194700	639315786	1910	1910	1910	1910	0
56	20250121	194600	639315786	1910	1910	1910	1910	0
57	20250121	194500	639315786	1910	1910	1910	1910	0
58	20250121	194400	639315786	1910	1910	1910	1910	0
59	20250121	194300	639315786	1910	1910	1910	1910	0
60	20250121	194200	639315786	1910	1910	1910	1910	0
61	20250121	194100	639315786	1910	1910	1910	1910	0
62	20250121	194000	639315786	1910	1910	1910	1910	19107
63	20250121	193900	639315786	1910	1910	1910	1910	0
64	20250121	193800	639315786	1910	1910	1910	1910	0
65	20250121	193700	639315786	1910	1910	1910	1910	0
66	20250121	193600	639315786	1910	1910	1910	1910	0
67	20250121	193500	639315786	1910	1910	1910	1910	0
68	20250121	193400	639315786	1910	1910	1910	1910	0
69	20250121	193300	639315786	1910	1910	1910	1910	0
70	20250121	193200	639315786	1910	1910	1910	1910	0
71	20250121	193100	639315786	1910	1910	1910	1910	0
72	20250121	193000	639315786	1910	1910	1910	1910	0
73	20250121	192900	639315786	1910	1910	1910	1910	0
74	20250121	192800	639315786	1910	1910	1910	1910	0
75	20250121	192700	639315786	1910	1910	1910	1910	0
76	20250121	192600	639315786	1910	1910	1910	1910	0
77	20250121	192500	639315786	1910	1910	1910	1910	0
78	20250121	192400	639315786	1910	1910	1910	1910	0
79	20250121	192300	639315786	1910	1910	1910	1910	0
80	20250121	192200	639315786	1910	1910	1910	1910	0
81	20250121	192100	639315786	1910	1910	1910	1910	0
82	20250121	192000	639315786	1910	1910	1910	1910	0
83	20250121	191900	639315786	1910	1910	1910	1910	0
84	20250121	191800	639315786	1910	1910	1910	1910	0
85	20250121	191700	639315786	1910	1910	1910	1910	0
86	20250121	191600	639315786	1910	1910	1910	1910	0
87	20250121	191500	639315786	1910	1910	1910	1910	0
88	20250121	191400	639315786	1910	1910	1910	1910	0
89	20250121	191300	639315786	1910	1910	1910	1910	0
90	20250121	191200	639315786	1910	1910	1910	1910	0
91	20250121	191100	639315786	1910	1910	1910	1910	0
92	20250121	191000	639315786	1910	1910	1910	1910	19107
93	20250121	190900	639315786	1910	1910	1910	1910	0
94	20250121	190800	639315786	1910	1910	1910	1910	0
95	20250121	190700	639315786	1910	1910	1910	1910	0
96	20250121	190600	639315786	1910	1910	1910	1910	0
97	20250121	190500	639315786	1910	1910	1910	1910	0
98	20250121	190400	639315786	1910	1910	1910	1910	0
99	20250121	190300	639315786	1910	1910	1910	1910	0
100	20250121	190200	639315786	1910	1910	1910	1910	0
101	20250121	190100	639315786	1910	1910	1910	1910	0
102	20250121	190000	639315786	1910	1910	1910	1910	0
103	20250121	185900	639315786	1910	1910	1910	1910	0
104	20250121	185800	639315786	1910	1910	1910	1910	0
105	20250121	185700	639315786	1910	1910	1910	1910	0
106	20250121	185600	639315786	1910	1910	1910	1910	0
107	20250121	185500	639315786	1910	1910	1910	1910	0
108	20250121	185400	639315786	1910	1910	1910	1910	0
109	20250121	185300	639315786	1910	1910	1910	1910	0
110	20250121	185200	639315786	1910	1910	1910	1910	0
111	20250121	185100	639315786	1910	1910	1910	1910	0
112	20250121	185000	639315786	1910	1910	1910	1910	0
113	20250121	184900	639315786	1910	1910	1910	1910	0
114	20250121	184800	639315786	1910	1910	1910	1910	0
115	20250121	184700	639315786	1910	1910	1910	1910	0
116	20250121	184600	639315786	1910	1910	1910	1910	0
117	20250121	184500	639315786	1910	1910	1910	1910	0
118	20250121	184400	639315786	1910	1910	1910	1910	0
119	20250121	184300	639315786	1910	1910	1910	1910	0
120	20250121	184200	639315786	1910	1910	1910	1910	0
121	20250121	184100	639315786	1910	1910	1910	1910	0
122	20250121	184000	639315786	1910	1910	1910	1910	19107
123	20250121	183900	639315786	1910	1910	1910	1910	0
124	20250121	183800	639315786	1910	1910	1910	1910	0
125	20250121	183700	639315786	1910	1910	1910	1910	0
126	20250121	183600	639315786	1910	1910	1910	1910	0
127	20250121	183500	639315786	1910	1910	1910	1910	0
128	20250121	183400	639315786	1910	1910	1910	1910	0
129	20250121	183300	639315786	1910	1910	1910	1910	0
130	20250121	183200	639315786	1910	1910	1910	1910	0
131	20250121	183100	639315786	1910	1910	1910	1910	0
132	20250121	183000	639315786	1910	1910	1910	1910	0
133	20250121	182900	639315786	1910	1910	1910	1910	0
134	20250121	182800	639315786	1910	1910	1910	1910	0
135	20250121	182700	639315786	1910	1910	1910	1910	0
136	20250121	182600	639315786	1910	1910	1910	1910	0
137	20250121	182500	639315786	1910	1910	1910	1910	0
138	20250121	182400	639315786	1910	1910	1910	1910	0
139	20250121	182300	639315786	1910	1910	1910	1910	0
140	20250121	182200	639315786	1910	1910	1910	1910	0
141	20250121	182100	639315786	1910	1910	1910	1910	0
142	20250121	182000	639315786	1910	1910	1910	1910	0
143	20250121	181900	639315786	1910	1910	1910	1910	0
144	20250121	181800	639315786	1910	1910	1910	1910	0
145	20250121	181700	639315786	1910	1910	1910	1910	0
146	20250121	181600	639315786	1910	1910	1910	1910	0
147	20250121	181500	639315786	1910	1910	1910	1910	0
148	20250121	181400	639315786	1910	1910	1910	1910	0
149	20250121	181300	639315786	1910	1910	1910	1910	0
150	20250121	181200	639315786	1910	1910	1910	1910	0
151	20250121	181100	639315786	1910	1910	1910	1910	0
152	20250121	181000	639315786	1910	1910	1910	1910	19107
153	20250121	180900	639315786	1910	1910	1910	1910	0
154	20250121	180800	639315786	1910	1910	1910	1910	0
155	20250121	180700	639315786	1910	1910	1910	1910	0
156	20250121	180600	639315786	1910	1910	1910	1910	0
157	20250121	180500	639315786	1910	1910	1910	1910	0
158	20250121	180400	639315786	1910	1910	1910	1910	0
159	20250121	180300	639315786	1910	1910	1910	1910	0
160	20250121	180200	639315786	1910	1910	1910	1910	0
161	20250121	180100	639315786	1910	1910	1910	1910	0
162	20250121	180000	639315786	1910	1910	1910	1910	0
163	20250121	175900	639315786	1910	1910	1910	1910	0
164	20250121	175800	639315786	1910	1910	1910	1910	0
165	20250121	175700	639315786	1910	1910	1910	1910	0
166	20250121	175600	639315786	1910	1910	1910	1910	0
167	20250121	175500	639315786	1910	1910	1910	1910	0
168	20250121	175400	639315786	1910	1910	1910	1910	0
169	20250121	175300	639315786	1910	1910	1910	1910	0
170	20250121	175200	639315786	1910	1910	1910	1910	0
171	20250121	175100	639315786	1910	1910	1910	1910	0
172	20250121	175000	639315786	1910	1910	1910	1910	0
173	20250121	174900	639315786	1910	1910	1910	1910	0
174	20250121	174800	639315786	1910	1910	1910	1910	0
175	20250121	174700	639315786	1910	1910	1910	1910	0
176	20250121	174600	639315786	1910	1910	1910	1910	0
177	20250121	174500	639315786	1910	1910	1910	1910	0
178	20250121	174400	639315786	1910	1910	1910	1910	0
179	20250121	174300	639315786	1910	1910	1910	1910	0
180	20250121	174200	639315786	1910	1910	1910	1910	0
181	20250121	174100	639315786	1910	1910	1910	1910	0
182	20250121	174000	639315786	1910	1910	1910	1910	19107
183	20250121	173900	639315786	1910	1910	1910	1910	0
184	20250121	173800	639315786	1910	1910	1910	1910	0
185	20250121	173700	639315786	1910	1910	1910	1910	0
186	20250121	173600	639315786	1910	1910	1910	1910	0
187	20250121	173500	639315786	1910	1910	1910	1910	0
188	20250121	173400	639315786	1910	1910	1910	1910	0
189	20250121	173300	639315786	1910	1910	1910	1910	0
190	20250121	173200	639315786	1910	1910	1910	1910	0
191	20250121	173100	639315786	1910	1910	1910	1910	0
192	20250121	173000	639315786	1910	1910	1910	1910	0
193	20250121	172900	639315786	1910	1910	1910	1910	0
194	20250121	172800	639315786	1910	1910	1910	1910	0
195	20250121	172700	639315786	1910	1910	1910	1910	0
196	20250121	172600	639315786	1910	1910	1910	1910	0
197	20250121	172500	639315786	1910	1910	1910	1910	0
198	20250121	172400	639315786	1910	1910	1910	1910	0
199	20250121	172300	639315786	1910	1910	1910	1910	0
200	20250121	172200	639315786	1910	1910	1910	1910	0
201	20250121	172100	639315786	1910	1910	1910	1910	0
202	20250121	172000	639315786	1910	1910	1910	1910	0
203	20250121	171900	639315786	1910	1910	1910	1910	0
204	20250121	171800	639315786	1910	1910	1910	1910	0
205	20250121	171700	639315786	1910	1910	1910	1910	0
206	20250121	171600	639315786	1910	1910	1910	1910	0
207	20250121	171500	639315786	1910	1910	1910	1910	0
208	20250121	171400	639315786	1910	1910	1910	1910	0
209	20250121	171300	639315786	1910	1910	1910	1910	0
210	20250121	171200	639315786	1910	1910	1910	1910	0
211	20250121	171100	639315786	1910	1910	1910	1910	0
212	20250121	171000	639315786	1910	1910	1910	1910	19107
213	20250121	170900	639315786	1910	1910	1910	1910	0
214	20250121	170800	639315786	1910	1910	1910	1910	0
215	20250121	170700	639315786	1910	1910	1910	1910	0
216	20250121	170600	639315786	1910	1910	1910	1910	0
217	20250121	170500	639315786	1910	1910	1910	1910	0
218	20250121	170400	639315786	1910	1910	1910	1910	0
219	20250121	170300	639315786	1910	1910	1910	1910	0
220	20250121	170200	639315786	1910	1910	1910	1910	0
221	20250121	170100	639315786	1910	1910	1910	1910	0
222	20250121	170000	639315786	1910	1910	1910	1910	0
223	20250121	165900	639315786	1910	1910	1910	1910	0
224	20250121	165800	639315786	1910	1910	1910	1910	0
225	20250121	165700	639315786	1910	1910	1910	1910	0
226	20250121	165600	639315786	1910	1910	1910	1910	0
227	20250121	165500	639315786	1910	1910	1910	1910	0
228	20250121	165400	639315786	1910	1910	1910	1910	0
229	20250121	165300	639315786	1910	1910	1910	1910	0
230	20250121	165200	639315786	1910	1910	1910	1910	0
231	20250121	165100	639315786	1910	1910	1910	1910	0
232	20250121	165000	639315786	1910	1910	1910	1910	0
233	20250121	164900	639315786	1910	1910	1910	1910	0
234	20250121	164800	639315786	1910	1910	1910	1910	0
235	20250121	164700	639315786	1910	1910	1910	1910	0
236	20250121	164600	639315786	1910	1910	1910	1910	0
237	20250121	164500	639315786	1910	1910	1910	1910	0
238	20250121	164400	639315786	1910	1910	1910	1910	0
239	20250121	164300	639315786	1910	1910	1910	1910	0
240	20250121	164200	639315786	1910	1910	1910	1910	0
241	20250121	164100	639315786	1910	1910	1910	1910	0
242	20250121	164000	639315786	1910	1910	1910	1910	19107
243	20250121	163900	639315786	1910	1910	1910	1910	0
244	20250121	163800	639315786	1910	1910	1910	1910	0
245	20250121	163700	639315786	1910	1910	1910	1910	0
246	20250121	163600	639315786	1910	1910	1910	1910	0
247	20250121	163500	639315786	1910	1910	1910	1910	0
248	20250121	163400	639315786	1910	1910	1910	1910	0
249	20250121	163300	639315786	1910	1910	1910	1910	0
250	20250121	163200	639315786	1910	1910	1910	1910	0
251	20250121	163100	639315786	1910	1910	1910	1910	0
252	20250121	163000	639315786	1910	1910	1910	1910	0
253	20250121	162900	639315786	1910	1910	1910	1910	0
254	20250121	162800	639315786	1910	1910	1910	1910	0
255	20250121	162700	639315786	1910	1910	1910	1910	0
256	20250121	162600	639315786	1910	1910	1910	1910	0
257	20250121	162500	639315786	1910	1910	1910	1910	0
258	20250121	162400	639315786	1910	1910	1910	1910	0
259	20250121	162300	639315786	1910	1910	1910	1910	0
260	20250121	162200	639315786	1910	1910	1910	1910	0
261	20250121	162100	639315786	1910	1910	1910	1910	0
262	20250121	162000	639315786	1910	1910	1910	1910	0
263	20250121	161900	639315786	1910	1910	1910	1910	0
264	20250121	161800	639315786	1910	1910	1910	1910	0
265	20250121	161700	639315786	1910	1910	1910	1910	0
266	20250121	161600	639315786	1910	1910	1910	1910	0
267	20250121	161500	639315786	1910	1910	1910	1910	0
268	20250121	161400	639315786	1910	1910	1910	1910	0
269	20250121	161300	639315786	1910	1910	1910	1910	0
270	20250121	161200	639315786	1910	1910	1910	1910	0
271	20250121	161100	639315786	1910	1910	1910	1910	0
272	20250121	161000	639315786	1910	1910	1910	1910	19107
273	20250121	160900	639315786	1910	1910	1910	1910	0
274	20250121	160800	639315786	1910	1910	1910	1910	0
275	20250121	160700	639315786	1910	1910	1910	1910	0
276	20250121	160600	639315786	1910	1910	1910	1910	0
277	20250121	160500	639315786	1910	1910	1910	1910	0
278	20250121	160400	639315786	1910	1910	1910	1910	0
279	20250121	160300	639315786	1910	1910	1910	1910	0
280	20250121	160200	639315786	1910	1910	1910	1910	0
281	20250121	160100	639315786	1910	1910	1910	1910	0
282	20250121	160000	639315786	1910	1910	1910	1910	0
283	20250121	155900	639315786	1910	1910	1910	1910	0
284	20250121	155800	639315786	1910	1910	1910	1910	0
285	20250121	155700	639315786	1910	1910	1910	1910	0
286	20250121	155600	639315786	1910	1910	1910	1910	0
287	20250121	155500	639315786	1910	1910	1910	1910	0
288	20250121	155400	639315786	1910	1910	1910	1910	0
289	20250121	155300	639315786	1910	1910	1910	1910	0
290	20250121	155200	639315786	1910	1910	1910	1910	0
291	20250121	155100	639315786	1910	1910	1910	1910	0
292	20250121	155000	639315786	1910	1910	1910	1910	0
293	20250121	154900	639315786	1910	1910	1910	1910	0
294	20250121	154800	639315786	1910	1910	1910	1910	0
295	20250121	154700	639315786	1910	1910	1910	1910	0
296	20250121	154600	639315786	1910	1910	1910	1910	0
297	20250121	154500	639315786	1910	1910	1910	1910	0
298	20250121	154400	639315786	1910	1910	1910	1910	0
299	20250121	154300	639315786	1910	1910	1910	1910	0
300	20250121	154200	639315786	1910	1910	1910	1910	0
301	20250121	154100	639315786	1910	1910	1910	1910	0
302	20250121	154000	639315786	1910	1910	1910	1910	19107
303	20250121	153900	639315786	1910	1910	1910	1910	0
304	20250121	153800	639315786	1910	1910	1910	1910	0
305	20250121	153700	639315786	1910	1910	1910	1910	0
306	20250121	153600	639315786	1910	1910	1910	1910	0
307	20250121	153500	639315786	1910	1910	1910	1910	0
308	20250121	153400	639315786	1910	1910	1910	1910	0
309	20250121	153300	639315786	1910	1910	1910	1910	0
310	20250121	153200	639315786	1910	1910	1910	1910	0
311	20250121	153100	639315786	1910	1910	1910	1910	0
312	20250121	153000	639315786	1910	1910	1910	1910	19107
313	20250121	152900	602821416	1904	1904	1904	1904	0
314	20250121	152800	602821416	1904	1904	1904	1904	0
315	20250121	152700	602821416	1904	1904	1904	1904	0
316	20250121	152600	602821416	1904	1904	1904	1904	0
317	20250121	152500	602821416	1904	1904	1904	1904	0
318	20250121	152400	602821416	1904	1904	1904	1904	0
319	20250121	152300	602821416	1904	1904	1904	1904	0
320	20250121	152200	602821416	1904	1904	1904	1904	0
321	20250121	152100	602821416	1904	1904	1904	1904	0
322	20250121	152000	602821416	1904	1904	1904	1904	0
323	20250121	151900	602821416	1904	1904	1904	1904	321
324	20250121	151800	602210232	1904	1905	1905	1904	265
325	20250121	151700	601705572	1905	1905	1906	1905	739
326	20250121	151600	600297752	1905	1905	1905	1905	1960
327	20250121	151500	596563952	1905	1905	1905	1905	1000
328	20250121	151400	594658952	1906	1900	1906	1900	6188
329	20250121	151300	582894624	1906	1906	1906	1906	1010
330	20250121	151200	580969564	1905	1902	1905	1902	6674
331	20250121	151100	568263013	1902	1902	1902	1901	3221
332	20250121	151000	562139461	1902	1902	1902	1901	3033
333	20250121	150900	556373570	1902	1903	1903	1902	1084
334	20250121	150800	554310818	1903	1902	1903	1902	1369
335	20250121	150700	551706611	1903	1903	1903	1903	1112
336	20250121	150600	549590475	1903	1903	1903	1903	20
337	20250121	150500	549552415	1903	1902	1903	1902	237
338	20250121	150400	549101541	1903	1903	1903	1903	0
339	20250121	150300	549101541	1903	1903	1903	1903	0
340	20250121	150200	549101541	1903	1902	1903	1902	695
341	20250121	150100	547779601	1902	1902	1902	1902	0
342	20250121	150000	547779601	1902	1902	1902	1902	0
343	20250121	145900	547779601	1902	1902	1902	1902	700
344	20250121	145800	546448201	1904	1904	1904	1904	0
345	20250121	145700	546448201	1904	1904	1904	1904	3
346	20250121	145600	546442489	1904	1904	1904	1902	368
347	20250121	145500	545742545	1904	1904	1904	1904	2
348	20250121	145400	545738737	1904	1904	1904	1904	1099
349	20250121	145300	543646241	1904	1904	1904	1904	0
350	20250121	145200	543646241	1904	1904	1904	1904	0
351	20250121	145100	543646241	1904	1904	1904	1904	0
352	20250121	145000	543646241	1904	1904	1904	1904	0
353	20250121	144900	543646241	1904	1904	1904	1904	10
354	20250121	144800	543627201	1902	1902	1902	1902	121
355	20250121	144700	543397059	1901	1901	1901	1901	0
356	20250121	144600	543397059	1901	1901	1901	1901	3
357	20250121	144500	543391356	1900	1900	1900	1900	0
358	20250121	144400	543391356	1900	1900	1900	1900	0
359	20250121	144300	543391356	1900	1901	1901	1900	874
360	20250121	144200	541730119	1902	1902	1902	1902	130
361	20250121	144100	541482859	1902	1902	1902	1902	36
362	20250121	144000	541414387	1903	1903	1903	1903	0
363	20250121	143900	541414387	1903	1903	1903	1902	314
364	20250121	143800	540816859	1904	1904	1904	1904	0
365	20250121	143700	540816859	1904	1904	1904	1904	55
366	20250121	143600	540712139	1903	1903	1903	1903	20
367	20250121	143500	540674079	1901	1901	1901	1901	1609
368	20250121	143400	537615370	1902	1902	1902	1902	0
369	20250121	143300	537615370	1902	1902	1902	1902	441
370	20250121	143200	536776588	1902	1902	1902	1902	24
371	20250121	143100	536730940	1902	1903	1903	1902	800
372	20250121	143000	535208622	1904	1904	1904	1904	16
373	20250121	142900	535178158	1904	1904	1904	1904	4
374	20250121	142800	535170542	1904	1904	1904	1904	0
375	20250121	142700	535170542	1904	1904	1904	1904	26
376	20250121	142600	535121038	1904	1904	1904	1904	0
377	20250121	142500	535121038	1904	1904	1904	1904	0
378	20250121	142400	535121038	1904	1903	1904	1903	227
379	20250121	142300	534688831	1903	1903	1903	1903	0
380	20250121	142200	534688831	1903	1903	1903	1903	0
381	20250121	142100	534688831	1903	1903	1903	1903	0
382	20250121	142000	534688831	1903	1904	1904	1903	1924
383	20250121	141900	531025536	1904	1904	1904	1904	31
384	20250121	141800	530966512	1904	1904	1904	1904	20
385	20250121	141700	530928432	1903	1903	1903	1903	1
386	20250121	141600	530926529	1903	1903	1903	1903	0
387	20250121	141500	530926529	1903	1903	1903	1903	0
388	20250121	141400	530926529	1903	1903	1903	1903	100
389	20250121	141300	530736229	1905	1905	1905	1905	0
390	20250121	141200	530736229	1905	1905	1905	1905	0
391	20250121	141100	530736229	1905	1905	1906	1905	2229
392	20250121	141000	526489455	1905	1905	1905	1905	800
393	20250121	140900	524965455	1905	1904	1905	1904	456
394	20250121	140800	524097131	1903	1904	1904	1903	1059
395	20250121	140700	522080805	1904	1902	1904	1902	4212
396	20250121	140600	514068316	1901	1901	1901	1901	120
397	20250121	140500	513840196	1902	1902	1902	1902	0
398	20250121	140400	513840196	1902	1902	1902	1902	0
399	20250121	140300	513840196	1902	1902	1902	1902	0
400	20250121	140200	513840196	1902	1902	1902	1902	0
401	20250121	140100	513840196	1902	1901	1902	1901	502
402	20250121	140000	512885871	1899	1899	1899	1899	0
403	20250121	135900	512885871	1899	1899	1899	1899	0
404	20250121	135800	512885871	1899	1899	1899	1899	0
405	20250121	135700	512885871	1899	1900	1900	1899	73
406	20250121	135600	512747174	1898	1898	1898	1898	10
407	20250121	135500	512728194	1898	1898	1898	1898	0
408	20250121	135400	512728194	1898	1898	1898	1898	874
409	20250121	135300	511069342	1901	1901	1901	1897	11222
410	20250121	135200	489775004	1901	1898	1901	1898	24
411	20250121	135100	489729402	1898	1898	1898	1898	0
412	20250121	135000	489729402	1898	1898	1898	1898	0
413	20250121	134900	489729402	1898	1898	1898	1898	0
414	20250121	134800	489729402	1898	1898	1898	1898	0
415	20250121	134700	489729402	1898	1898	1898	1898	500
416	20250121	134600	488780402	1898	1898	1898	1898	102
417	20250121	134500	488586806	1898	1898	1898	1898	1700
418	20250121	134400	485360206	1898	1898	1898	1898	388
419	20250121	134300	484623782	1898	1899	1899	1898	3720
420	20250121	134200	477559602	1900	1900	1900	1900	1268
421	20250121	134100	475150402	1902	1902	1902	1902	0
422	20250121	134000	475150402	1902	1903	1903	1902	113
423	20250121	133900	474935475	1902	1902	1902	1902	55
424	20250121	133800	474830865	1902	1902	1902	1902	300
425	20250121	133700	474260265	1903	1902	1903	1902	335
426	20250121	133600	473623094	1902	1902	1902	1900	1366
427	20250121	133500	471027362	1902	1902	1902	1902	182
428	20250121	133400	470681198	1903	1903	1903	1903	0
429	20250121	133300	470681198	1903	1903	1903	1903	0
430	20250121	133200	470681198	1903	1903	1903	1903	0
431	20250121	133100	470681198	1903	1903	1903	1903	0
432	20250121	133000	470681198	1903	1903	1903	1903	0
433	20250121	132900	470681198	1903	1903	1903	1903	0
434	20250121	132800	470681198	1903	1903	1903	1903	101
435	20250121	132700	470488995	1903	1903	1903	1903	0
436	20250121	132600	470488995	1903	1903	1903	1903	0
437	20250121	132500	470488995	1903	1903	1903	1903	0
438	20250121	132400	470488995	1903	1903	1903	1903	0
439	20250121	132300	470488995	1903	1903	1903	1903	0
440	20250121	132200	470488995	1903	1903	1903	1903	0
441	20250121	132100	470488995	1903	1900	1903	1900	101
442	20250121	132000	470297092	1900	1900	1900	1900	1847
443	20250121	131900	466787792	1903	1903	1903	1903	0
444	20250121	131800	466787792	1903	1903	1903	1903	9
445	20250121	131700	466770665	1903	1903	1903	1903	125
446	20250121	131600	466532790	1904	1904	1904	1904	0
447	20250121	131500	466532790	1904	1904	1904	1904	0
448	20250121	131400	466532790	1904	1904	1904	1904	0
449	20250121	131300	466532790	1904	1904	1904	1904	0
450	20250121	131200	466532790	1904	1904	1904	1904	0
451	20250121	131100	466532790	1904	1904	1904	1904	0
452	20250121	131000	466532790	1904	1904	1904	1904	26
453	20250121	130900	466483286	1905	1905	1905	1905	0
454	20250121	130800	466483286	1905	1905	1905	1905	0
455	20250121	130700	466483286	1905	1905	1905	1905	0
456	20250121	130600	466483286	1905	1905	1905	1905	0
457	20250121	130500	466483286	1905	1905	1905	1905	0
458	20250121	130400	466483286	1905	1905	1905	1905	0
459	20250121	130300	466483286	1905	1905	1905	1905	0
460	20250121	130200	466483286	1905	1905	1905	1905	1
461	20250121	130100	466481381	1899	1905	1905	1899	1708
462	20250121	130000	463230611	1905	1905	1905	1905	0
463	20250121	125900	463230611	1905	1906	1906	1905	501
464	20250121	125800	462276205	1905	1903	1906	1903	2408
465	20250121	125700	457689083	1904	1904	1904	1904	0
466	20250121	125600	457689083	1904	1904	1904	1904	0
467	20250121	125500	457689083	1904	1903	1904	1903	796
468	20250121	125400	456174167	1898	1900	1900	1898	1000
469	20250121	125300	454275389	1903	1903	1903	1900	140
470	20250121	125200	454009269	1899	1899	1899	1899	0
471	20250121	125100	454009269	1899	1899	1899	1899	40
472	20250121	125000	453933309	1899	1899	1899	1899	200
473	20250121	124900	453553509	1899	1902	1902	1899	120
474	20250121	124800	453325509	1903	1902	1903	1902	1057
475	20250121	124700	451314337	1902	1902	1902	1902	0
476	20250121	124600	451314337	1902	1902	1902	1902	0
477	20250121	124500	451314337	1902	1902	1902	1902	4
478	20250121	124400	451306729	1902	1902	1902	1902	0
479	20250121	124300	451306729	1902	1902	1902	1902	0
480	20250121	124200	451306729	1902	1902	1902	1902	0
481	20250121	124100	451306729	1902	1902	1902	1902	0
482	20250121	124000	451306729	1902	1902	1902	1902	0
483	20250121	123900	451306729	1902	1899	1902	1899	22
484	20250121	123800	451264948	1903	1903	1903	1903	0
485	20250121	123700	451264948	1903	1898	1903	1898	3
486	20250121	123600	451259248	1903	1903	1903	1903	0
487	20250121	123500	451259248	1903	1903	1903	1903	20
488	20250121	123400	451221188	1903	1903	1903	1903	1
489	20250121	123300	451219285	1898	1898	1898	1898	34
490	20250121	123200	451154753	1898	1899	1899	1898	597
491	20250121	123100	450021350	1899	1903	1903	1899	320
492	20250121	123000	449413634	1903	1898	1903	1898	9205
493	20250121	122900	431927262	1898	1898	1898	1898	0
494	20250121	122800	431927262	1898	1898	1898	1898	17
495	20250121	122700	431894996	1898	1897	1898	1897	1005
496	20250121	122600	429987933	1897	1897	1897	1897	583
497	20250121	122500	428881982	1898	1898	1898	1898	0
498	20250121	122400	428881982	1898	1895	1898	1895	2729
499	20250121	122300	423708198	1895	1895	1895	1895	0
500	20250121	122200	423708198	1895	1895	1895	1895	0
501	20250121	122100	423708198	1895	1895	1895	1895	600
502	20250121	122000	422571198	1895	1895	1895	1895	0
503	20250121	121900	422571198	1895	1895	1895	1895	0
504	20250121	121800	422571198	1895	1895	1895	1895	0
505	20250121	121700	422571198	1895	1895	1895	1895	16
506	20250121	121600	422540878	1896	1896	1896	1896	0
507	20250121	121500	422540878	1896	1896	1896	1896	104
508	20250121	121400	422343694	1896	1896	1896	1896	9
509	20250121	121300	422326630	1896	1896	1896	1893	123
510	20250121	121200	422093773	1895	1895	1895	1895	2008
511	20250121	121100	418288613	1894	1893	1894	1893	2343
512	20250121	121000	413852415	1893	1893	1893	1893	3000
513	20250121	120900	408173415	1893	1893	1893	1893	96
514	20250121	120800	407991687	1894	1894	1894	1894	0
515	20250121	120700	407991687	1894	1894	1894	1894	0
516	20250121	120600	407991687	1894	1893	1894	1893	3564
517	20250121	120500	401243436	1893	1893	1893	1893	1227
518	20250121	120400	398920725	1893	1893	1893	1893	222
519	20250121	120300	398500479	1893	1890	1893	1890	4843
520	20250121	120200	389340186	1890	1890	1891	1890	1688
521	20250121	120100	386148857	1890	1890	1890	1890	1000
522	20250121	120000	384258857	1890	1890	1890	1890	2474
523	20250121	115900	379582997	1890	1886	1890	1886	3091
524	20250121	115800	373745183	1887	1886	1887	1886	2637
525	20250121	115700	368771243	1886	1886	1886	1886	0
526	20250121	115600	368771243	1886	1886	1886	1886	0
527	20250121	115500	368771243	1886	1886	1886	1886	20
528	20250121	115400	368733523	1886	1886	1886	1886	0
529	20250121	115300	368733523	1886	1883	1886	1883	45
530	20250121	115200	368648785	1886	1886	1886	1886	1
531	20250121	115100	368646899	1882	1882	1882	1882	55
532	20250121	115000	368543389	1886	1886	1886	1886	1
533	20250121	114900	368541503	1882	1882	1882	1882	77
534	20250121	114800	368396589	1886	1886	1886	1886	1
535	20250121	114700	368394703	1882	1882	1882	1882	619
536	20250121	114600	367229745	1882	1882	1882	1882	0
537	20250121	114500	367229745	1882	1882	1885	1880	4919
538	20250121	114400	357961763	1884	1884	1884	1884	1400
539	20250121	114300	355324163	1883	1883	1883	1883	0
540	20250121	114200	355324163	1883	1883	1883	1883	0
541	20250121	114100	355324163	1883	1882	1883	1882	720
542	20250121	114000	353968479	1882	1882	1882	1882	260
543	20250121	113900	353479159	1882	1882	1882	1882	0
544	20250121	113800	353479159	1882	1882	1882	1882	0
545	20250121	113700	353479159	1882	1882	1882	1882	1
546	20250121	113600	353477277	1881	1881	1881	1881	0
547	20250121	113500	353477277	1881	1880	1881	1880	20
548	20250121	113400	353439665	1880	1880	1880	1880	4
549	20250121	113300	353432145	1880	1880	1880	1880	1
550	20250121	113200	353430265	1879	1879	1879	1879	0
551	20250121	113100	353430265	1879	1879	1879	1879	600
552	20250121	113000	352302865	1877	1877	1877	1877	1
553	20250121	112900	352300988	1877	1877	1877	1877	506
554	20250121	112800	351351226	1873	1873	1873	1873	0
555	20250121	112700	351351226	1873	1873	1873	1873	0
556	20250121	112600	351351226	1873	1873	1873	1873	0
557	20250121	112500	351351226	1873	1874	1874	1873	40
558	20250121	112400	351276300	1873	1873	1873	1873	0
559	20250121	112300	351276300	1873	1873	1873	1873	0
560	20250121	112200	351276300	1873	1873	1873	1873	0
561	20250121	112100	351276300	1873	1879	1879	1873	908
562	20250121	112000	349572364	1877	1877	1877	1877	0
563	20250121	111900	349572364	1877	1877	1877	1877	0
564	20250121	111800	349572364	1877	1877	1877	1877	0
565	20250121	111700	349572364	1877	1877	1877	1877	0
566	20250121	111600	349572364	1877	1877	1877	1877	0
567	20250121	111500	349572364	1877	1877	1877	1877	0
568	20250121	111400	349572364	1877	1877	1877	1877	100
569	20250121	111300	349384664	1875	1872	1875	1872	155
570	20250121	111200	349094204	1872	1873	1873	1872	1032
571	20250121	111100	347161881	1873	1873	1873	1873	55
572	20250121	111000	347058866	1873	1873	1873	1873	0
573	20250121	110900	347058866	1873	1873	1873	1873	5500
574	20250121	110800	336757366	1873	1873	1873	1873	0
575	20250121	110700	336757366	1873	1873	1873	1873	0
576	20250121	110600	336757366	1873	1873	1873	1873	0
577	20250121	110500	336757366	1873	1873	1873	1873	0
578	20250121	110400	336757366	1873	1873	1873	1873	0
579	20250121	110300	336757366	1873	1873	1873	1873	0
580	20250121	110200	336757366	1873	1873	1873	1873	260
581	20250121	110100	336270386	1874	1874	1874	1874	0
582	20250121	110000	336270386	1874	1874	1874	1874	0
583	20250121	105900	336270386	1874	1874	1874	1873	1271
584	20250121	105800	333889427	1874	1874	1874	1874	0
585	20250121	105700	333889427	1874	1874	1874	1874	100
586	20250121	105600	333702027	1874	1874	1874	1874	0
587	20250121	105500	333702027	1874	1874	1874	1874	0
588	20250121	105400	333702027	1874	1874	1874	1874	0
589	20250121	105300	333702027	1874	1874	1874	1874	201
590	20250121	105200	333325353	1874	1874	1874	1874	500
591	20250121	105100	332388353	1873	1873	1873	1873	0
592	20250121	105000	332388353	1873	1873	1873	1873	0
593	20250121	104900	332388353	1873	1873	1873	1873	0
594	20250121	104800	332388353	1873	1874	1874	1873	500
595	20250121	104700	331451448	1873	1873	1873	1873	0
596	20250121	104600	331451448	1873	1873	1873	1873	0
597	20250121	104500	331451448	1873	1873	1873	1873	0
598	20250121	104400	331451448	1873	1873	1873	1873	0
599	20250121	104300	331451448	1873	1880	1880	1873	870
600	20250121	104200	329821572	1874	1874	1874	1874	0
601	20250121	104100	329821572	1874	1874	1874	1874	0
602	20250121	104000	329821572	1874	1874	1874	1874	0
603	20250121	103900	329821572	1874	1874	1874	1874	0
604	20250121	103800	329821572	1874	1874	1874	1874	500
605	20250121	103700	328884572	1875	1876	1876	1875	616
606	20250121	103600	327729362	1880	1880	1880	1880	0
607	20250121	103500	327729362	1880	1880	1880	1880	0
608	20250121	103400	327729362	1880	1880	1880	1880	5
609	20250121	103300	327719962	1875	1875	1875	1875	0
610	20250121	103200	327719962	1875	1877	1877	1875	2000
611	20250121	103100	323968427	1880	1880	1880	1880	0
612	20250121	103000	323968427	1880	1880	1880	1880	0
613	20250121	102900	323968427	1880	1880	1880	1880	9
614	20250121	102800	323951507	1875	1875	1875	1875	0
615	20250121	102700	323951507	1875	1875	1875	1875	0
616	20250121	102600	323951507	1875	1875	1875	1875	0
617	20250121	102500	323951507	1875	1875	1875	1875	0
618	20250121	102400	323951507	1875	1875	1875	1875	0
619	20250121	102300	323951507	1875	1875	1875	1875	0
620	20250121	102200	323951507	1875	1875	1875	1875	0
621	20250121	102100	323951507	1875	1875	1875	1875	0
622	20250121	102000	323951507	1875	1877	1877	1875	5000
623	20250121	101900	314572574	1877	1880	1880	1877	1234
624	20250121	101800	312255431	1880	1880	1880	1880	26
625	20250121	101700	312206551	1881	1881	1881	1881	0
626	20250121	101600	312206551	1881	1881	1881	1881	0
627	20250121	101500	312206551	1881	1881	1881	1881	0
628	20250121	101400	312206551	1881	1881	1881	1881	6
629	20250121	101300	312195265	1877	1879	1879	1877	220
630	20250121	101200	311782186	1880	1880	1880	1880	1001
631	20250121	101100	309900306	1880	1882	1882	1880	574
632	20250121	101000	308820993	1884	1884	1884	1884	0
633	20250121	100900	308820993	1884	1884	1884	1881	12344
634	20250121	100800	285587947	1884	1886	1886	1884	3414
635	20250121	100700	279151648	1887	1890	1890	1887	11
636	20250121	100600	279130885	1890	1890	1890	1890	0
637	20250121	100500	279130885	1890	1890	1890	1890	715
638	20250121	100400	277779535	1890	1890	1890	1890	1
639	20250121	100300	277777645	1890	1890	1890	1890	5
640	20250121	100200	277768195	1886	1887	1887	1886	500
641	20250121	100100	276825151	1890	1891	1891	1887	28462
642	20250121	100000	223042635	1891	1892	1892	1891	3019
643	20250121	095900	217331429	1892	1894	1895	1892	1377
644	20250121	095800	214724189	1894	1894	1894	1894	394
645	20250121	095700	213977953	1895	1895	1895	1895	107
646	20250121	095600	213775188	1898	1898	1898	1898	0
647	20250121	095500	213775188	1898	1898	1898	1898	0
648	20250121	095400	213775188	1898	1898	1898	1898	1
649	20250121	095300	213773290	1898	1898	1898	1898	0
650	20250121	095200	213773290	1898	1895	1898	1893	5866
651	20250121	095100	202658308	1895	1895	1895	1895	0
652	20250121	095000	202658308	1895	1895	1895	1895	0
653	20250121	094900	202658308	1895	1897	1897	1895	2259
654	20250121	094800	198375169	1897	1897	1897	1897	200
655	20250121	094700	197995769	1897	1899	1899	1897	725
656	20250121	094600	196620218	1899	1900	1900	1899	102
657	20250121	094500	196426420	1900	1900	1900	1900	69
658	20250121	094400	196295320	1900	1900	1900	1900	26
659	20250121	094300	196245920	1900	1900	1900	1900	42
660	20250121	094200	196166120	1898	1898	1898	1898	209
661	20250121	094100	195769438	1898	1898	1898	1898	1791
662	20250121	094000	192370120	1898	1900	1900	1898	770
663	20250121	093900	190907174	1900	1900	1900	1900	0
664	20250121	093800	190907174	1900	1900	1900	1900	1141
665	20250121	093700	188739274	1900	1901	1901	1899	8110
666	20250121	093600	173335785	1901	1901	1901	1901	500
667	20250121	093500	172385285	1900	1900	1900	1900	0
668	20250121	093400	172385285	1900	1900	1902	1900	332
669	20250121	093300	171754385	1900	1901	1901	1900	5552
670	20250121	093200	161204576	1901	1902	1902	1901	640
671	20250121	093100	159987436	1903	1903	1903	1903	70
672	20250121	093000	159854226	1908	1908	1908	1908	0
673	20250121	092900	159854226	1908	1903	1908	1903	72
674	20250121	092800	159717200	1903	1903	1903	1903	1000
675	20250121	092700	157814200	1904	1904	1908	1904	5247
676	20250121	092600	147821272	1907	1907	1907	1907	38
677	20250121	092500	147748806	1909	1907	1909	1907	1245
678	20250121	092400	145372893	1907	1904	1907	1904	347
679	20250121	092300	144711941	1901	1902	1902	1901	133
680	20250121	092200	144459105	1901	1902	1902	1901	19
681	20250121	092100	144422977	1903	1904	1904	1903	209
682	20250121	092000	144025150	1904	1905	1905	1904	1583
683	20250121	091900	141010105	1906	1912	1912	1906	295
684	20250121	091800	140447829	1906	1905	1906	1905	1870
685	20250121	091700	136885162	1914	1905	1914	1905	61
686	20250121	091600	136768948	1905	1905	1905	1905	40
687	20250121	091500	136692748	1915	1916	1916	1915	476
688	20250121	091400	135781206	1916	1910	1916	1910	699
689	20250121	091300	134444130	1918	1910	1918	1910	8848
690	20250121	091200	117506527	1910	1894	1912	1894	7225
691	20250121	091100	103729352	1894	1894	1894	1894	5
692	20250121	091000	103719882	1906	1906	1906	1906	0
693	20250121	090900	103719882	1906	1893	1906	1893	9316
694	20250121	090800	85993578	1894	1894	1894	1894	0
695	20250121	090700	85993578	1894	1896	1896	1890	1321
696	20250121	090600	83495808	1890	1890	1890	1890	150
697	20250121	090500	83212308	1890	1902	1905	1890	15826
698	20250121	090400	53220387	1902	1903	1904	1902	1057
699	20250121	090300	51208396	1894	1895	1904	1894	10271
700	20250121	090200	31742853	1905	1895	1905	1895	8034
701	20250121	090100	16448110	1905	1896	1908	1895	2696
702	20250121	090000	11314261	1895	1868	1895	1868	6034