KissMeData/206400/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204000	22099101228	1872	1872	1872	1872	55013
3	20250115	203900	22099101228	1872	1872	1872	1872	0
4	20250115	203800	22099101228	1872	1872	1872	1872	0
5	20250115	203700	22099101228	1872	1872	1872	1872	0
6	20250115	203600	22099101228	1872	1872	1872	1872	0
7	20250115	203500	22099101228	1872	1872	1872	1872	0
8	20250115	203400	22099101228	1872	1872	1872	1872	0
9	20250115	203300	22099101228	1872	1872	1872	1872	0
10	20250115	203200	22099101228	1872	1872	1872	1872	0
11	20250115	203100	22099101228	1872	1872	1872	1872	0
12	20250115	203000	22099101228	1872	1872	1872	1872	0
13	20250115	202900	22099101228	1872	1872	1872	1872	0
14	20250115	202800	22099101228	1872	1872	1872	1872	0
15	20250115	202700	22099101228	1872	1872	1872	1872	0
16	20250115	202600	22099101228	1872	1872	1872	1872	0
17	20250115	202500	22099101228	1872	1872	1872	1872	0
18	20250115	202400	22099101228	1872	1872	1872	1872	0
19	20250115	202300	22099101228	1872	1872	1872	1872	0
20	20250115	202200	22099101228	1872	1872	1872	1872	0
21	20250115	202100	22099101228	1872	1872	1872	1872	0
22	20250115	202000	22099101228	1872	1872	1872	1872	0
23	20250115	201900	22099101228	1872	1872	1872	1872	0
24	20250115	201800	22099101228	1872	1872	1872	1872	0
25	20250115	201700	22099101228	1872	1872	1872	1872	0
26	20250115	201600	22099101228	1872	1872	1872	1872	0
27	20250115	201500	22099101228	1872	1872	1872	1872	0
28	20250115	201400	22099101228	1872	1872	1872	1872	0
29	20250115	201300	22099101228	1872	1872	1872	1872	0
30	20250115	201200	22099101228	1872	1872	1872	1872	0
31	20250115	201100	22099101228	1872	1872	1872	1872	0
32	20250115	201000	22099101228	1872	1872	1872	1872	55013
33	20250115	200900	22099101228	1872	1872	1872	1872	0
34	20250115	200800	22099101228	1872	1872	1872	1872	0
35	20250115	200700	22099101228	1872	1872	1872	1872	0
36	20250115	200600	22099101228	1872	1872	1872	1872	0
37	20250115	200500	22099101228	1872	1872	1872	1872	0
38	20250115	200400	22099101228	1872	1872	1872	1872	0
39	20250115	200300	22099101228	1872	1872	1872	1872	0
40	20250115	200200	22099101228	1872	1872	1872	1872	0
41	20250115	200100	22099101228	1872	1872	1872	1872	0
42	20250115	200000	22099101228	1872	1872	1872	1872	0
43	20250115	195900	22099101228	1872	1872	1872	1872	0
44	20250115	195800	22099101228	1872	1872	1872	1872	0
45	20250115	195700	22099101228	1872	1872	1872	1872	0
46	20250115	195600	22099101228	1872	1872	1872	1872	0
47	20250115	195500	22099101228	1872	1872	1872	1872	0
48	20250115	195400	22099101228	1872	1872	1872	1872	0
49	20250115	195300	22099101228	1872	1872	1872	1872	0
50	20250115	195200	22099101228	1872	1872	1872	1872	0
51	20250115	195100	22099101228	1872	1872	1872	1872	0
52	20250115	195000	22099101228	1872	1872	1872	1872	0
53	20250115	194900	22099101228	1872	1872	1872	1872	0
54	20250115	194800	22099101228	1872	1872	1872	1872	0
55	20250115	194700	22099101228	1872	1872	1872	1872	0
56	20250115	194600	22099101228	1872	1872	1872	1872	0
57	20250115	194500	22099101228	1872	1872	1872	1872	0
58	20250115	194400	22099101228	1872	1872	1872	1872	0
59	20250115	194300	22099101228	1872	1872	1872	1872	0
60	20250115	194200	22099101228	1872	1872	1872	1872	0
61	20250115	194100	22099101228	1872	1872	1872	1872	0
62	20250115	194000	22099101228	1872	1872	1872	1872	55013
63	20250115	193900	22099101228	1872	1872	1872	1872	0
64	20250115	193800	22099101228	1872	1872	1872	1872	0
65	20250115	193700	22099101228	1872	1872	1872	1872	0
66	20250115	193600	22099101228	1872	1872	1872	1872	0
67	20250115	193500	22099101228	1872	1872	1872	1872	0
68	20250115	193400	22099101228	1872	1872	1872	1872	0
69	20250115	193300	22099101228	1872	1872	1872	1872	0
70	20250115	193200	22099101228	1872	1872	1872	1872	0
71	20250115	193100	22099101228	1872	1872	1872	1872	0
72	20250115	193000	22099101228	1872	1872	1872	1872	0
73	20250115	192900	22099101228	1872	1872	1872	1872	0
74	20250115	192800	22099101228	1872	1872	1872	1872	0
75	20250115	192700	22099101228	1872	1872	1872	1872	0
76	20250115	192600	22099101228	1872	1872	1872	1872	0
77	20250115	192500	22099101228	1872	1872	1872	1872	0
78	20250115	192400	22099101228	1872	1872	1872	1872	0
79	20250115	192300	22099101228	1872	1872	1872	1872	0
80	20250115	192200	22099101228	1872	1872	1872	1872	0
81	20250115	192100	22099101228	1872	1872	1872	1872	0
82	20250115	192000	22099101228	1872	1872	1872	1872	0
83	20250115	191900	22099101228	1872	1872	1872	1872	0
84	20250115	191800	22099101228	1872	1872	1872	1872	0
85	20250115	191700	22099101228	1872	1872	1872	1872	0
86	20250115	191600	22099101228	1872	1872	1872	1872	0
87	20250115	191500	22099101228	1872	1872	1872	1872	0
88	20250115	191400	22099101228	1872	1872	1872	1872	0
89	20250115	191300	22099101228	1872	1872	1872	1872	0
90	20250115	191200	22099101228	1872	1872	1872	1872	0
91	20250115	191100	22099101228	1872	1872	1872	1872	0
92	20250115	191000	22099101228	1872	1872	1872	1872	55013
93	20250115	190900	22099101228	1872	1872	1872	1872	0
94	20250115	190800	22099101228	1872	1872	1872	1872	0
95	20250115	190700	22099101228	1872	1872	1872	1872	0
96	20250115	190600	22099101228	1872	1872	1872	1872	0
97	20250115	190500	22099101228	1872	1872	1872	1872	0
98	20250115	190400	22099101228	1872	1872	1872	1872	0
99	20250115	190300	22099101228	1872	1872	1872	1872	0
100	20250115	190200	22099101228	1872	1872	1872	1872	0
101	20250115	190100	22099101228	1872	1872	1872	1872	0
102	20250115	190000	22099101228	1872	1872	1872	1872	0
103	20250115	185900	22099101228	1872	1872	1872	1872	0
104	20250115	185800	22099101228	1872	1872	1872	1872	0
105	20250115	185700	22099101228	1872	1872	1872	1872	0
106	20250115	185600	22099101228	1872	1872	1872	1872	0
107	20250115	185500	22099101228	1872	1872	1872	1872	0
108	20250115	185400	22099101228	1872	1872	1872	1872	0
109	20250115	185300	22099101228	1872	1872	1872	1872	0
110	20250115	185200	22099101228	1872	1872	1872	1872	0
111	20250115	185100	22099101228	1872	1872	1872	1872	0
112	20250115	185000	22099101228	1872	1872	1872	1872	0
113	20250115	184900	22099101228	1872	1872	1872	1872	0
114	20250115	184800	22099101228	1872	1872	1872	1872	0
115	20250115	184700	22099101228	1872	1872	1872	1872	0
116	20250115	184600	22099101228	1872	1872	1872	1872	0
117	20250115	184500	22099101228	1872	1872	1872	1872	0
118	20250115	184400	22099101228	1872	1872	1872	1872	0
119	20250115	184300	22099101228	1872	1872	1872	1872	0
120	20250115	184200	22099101228	1872	1872	1872	1872	0
121	20250115	184100	22099101228	1872	1872	1872	1872	0
122	20250115	184000	22099101228	1872	1872	1872	1872	55013
123	20250115	183900	22099101228	1872	1872	1872	1872	0
124	20250115	183800	22099101228	1872	1872	1872	1872	0
125	20250115	183700	22099101228	1872	1872	1872	1872	0
126	20250115	183600	22099101228	1872	1872	1872	1872	0
127	20250115	183500	22099101228	1872	1872	1872	1872	0
128	20250115	183400	22099101228	1872	1872	1872	1872	0
129	20250115	183300	22099101228	1872	1872	1872	1872	0
130	20250115	183200	22099101228	1872	1872	1872	1872	0
131	20250115	183100	22099101228	1872	1872	1872	1872	0
132	20250115	183000	22099101228	1872	1872	1872	1872	0
133	20250115	182900	22099101228	1872	1872	1872	1872	0
134	20250115	182800	22099101228	1872	1872	1872	1872	0
135	20250115	182700	22099101228	1872	1872	1872	1872	0
136	20250115	182600	22099101228	1872	1872	1872	1872	0
137	20250115	182500	22099101228	1872	1872	1872	1872	0
138	20250115	182400	22099101228	1872	1872	1872	1872	0
139	20250115	182300	22099101228	1872	1872	1872	1872	0
140	20250115	182200	22099101228	1872	1872	1872	1872	0
141	20250115	182100	22099101228	1872	1872	1872	1872	0
142	20250115	182000	22099101228	1872	1872	1872	1872	0
143	20250115	181900	22099101228	1872	1872	1872	1872	0
144	20250115	181800	22099101228	1872	1872	1872	1872	0
145	20250115	181700	22099101228	1872	1872	1872	1872	0
146	20250115	181600	22099101228	1872	1872	1872	1872	0
147	20250115	181500	22099101228	1872	1872	1872	1872	0
148	20250115	181400	22099101228	1872	1872	1872	1872	0
149	20250115	181300	22099101228	1872	1872	1872	1872	0
150	20250115	181200	22099101228	1872	1872	1872	1872	0
151	20250115	181100	22099101228	1872	1872	1872	1872	0
152	20250115	181000	22099101228	1872	1872	1872	1872	55013
153	20250115	180900	22099101228	1872	1872	1872	1872	0
154	20250115	180800	22099101228	1872	1872	1872	1872	0
155	20250115	180700	22099101228	1872	1872	1872	1872	0
156	20250115	180600	22099101228	1872	1872	1872	1872	0
157	20250115	180500	22099101228	1872	1872	1872	1872	0
158	20250115	180400	22099101228	1872	1872	1872	1872	0
159	20250115	180300	22099101228	1872	1872	1872	1872	0
160	20250115	180200	22099101228	1872	1872	1872	1872	0
161	20250115	180100	22099101228	1872	1872	1872	1872	0
162	20250115	180000	22099101228	1872	1872	1872	1872	0
163	20250115	175900	22099101228	1872	1872	1872	1872	0
164	20250115	175800	22099101228	1872	1872	1872	1872	0
165	20250115	175700	22099101228	1872	1872	1872	1872	0
166	20250115	175600	22099101228	1872	1872	1872	1872	0
167	20250115	175500	22099101228	1872	1872	1872	1872	0
168	20250115	175400	22099101228	1872	1872	1872	1872	0
169	20250115	175300	22099101228	1872	1872	1872	1872	0
170	20250115	175200	22099101228	1872	1872	1872	1872	0
171	20250115	175100	22099101228	1872	1872	1872	1872	0
172	20250115	175000	22099101228	1872	1872	1872	1872	0
173	20250115	174900	22099101228	1872	1872	1872	1872	0
174	20250115	174800	22099101228	1872	1872	1872	1872	0
175	20250115	174700	22099101228	1872	1872	1872	1872	0
176	20250115	174600	22099101228	1872	1872	1872	1872	0
177	20250115	174500	22099101228	1872	1872	1872	1872	0
178	20250115	174400	22099101228	1872	1872	1872	1872	0
179	20250115	174300	22099101228	1872	1872	1872	1872	0
180	20250115	174200	22099101228	1872	1872	1872	1872	0
181	20250115	174100	22099101228	1872	1872	1872	1872	0
182	20250115	174000	22099101228	1872	1872	1872	1872	55013
183	20250115	173900	22099101228	1872	1872	1872	1872	0
184	20250115	173800	22099101228	1872	1872	1872	1872	0
185	20250115	173700	22099101228	1872	1872	1872	1872	0
186	20250115	173600	22099101228	1872	1872	1872	1872	0
187	20250115	173500	22099101228	1872	1872	1872	1872	0
188	20250115	173400	22099101228	1872	1872	1872	1872	0
189	20250115	173300	22099101228	1872	1872	1872	1872	0
190	20250115	173200	22099101228	1872	1872	1872	1872	0
191	20250115	173100	22099101228	1872	1872	1872	1872	0
192	20250115	173000	22099101228	1872	1872	1872	1872	0
193	20250115	172900	22099101228	1872	1872	1872	1872	0
194	20250115	172800	22099101228	1872	1872	1872	1872	0
195	20250115	172700	22099101228	1872	1872	1872	1872	0
196	20250115	172600	22099101228	1872	1872	1872	1872	0
197	20250115	172500	22099101228	1872	1872	1872	1872	0
198	20250115	172400	22099101228	1872	1872	1872	1872	0
199	20250115	172300	22099101228	1872	1872	1872	1872	0
200	20250115	172200	22099101228	1872	1872	1872	1872	0
201	20250115	172100	22099101228	1872	1872	1872	1872	0
202	20250115	172000	22099101228	1872	1872	1872	1872	0
203	20250115	171900	22099101228	1872	1872	1872	1872	0
204	20250115	171800	22099101228	1872	1872	1872	1872	0
205	20250115	171700	22099101228	1872	1872	1872	1872	0
206	20250115	171600	22099101228	1872	1872	1872	1872	0
207	20250115	171500	22099101228	1872	1872	1872	1872	0
208	20250115	171400	22099101228	1872	1872	1872	1872	0
209	20250115	171300	22099101228	1872	1872	1872	1872	0
210	20250115	171200	22099101228	1872	1872	1872	1872	0
211	20250115	171100	22099101228	1872	1872	1872	1872	0
212	20250115	171000	22099101228	1872	1872	1872	1872	55013
213	20250115	170900	22099101228	1872	1872	1872	1872	0
214	20250115	170800	22099101228	1872	1872	1872	1872	0
215	20250115	170700	22099101228	1872	1872	1872	1872	0
216	20250115	170600	22099101228	1872	1872	1872	1872	0
217	20250115	170500	22099101228	1872	1872	1872	1872	0
218	20250115	170400	22099101228	1872	1872	1872	1872	0
219	20250115	170300	22099101228	1872	1872	1872	1872	0
220	20250115	170200	22099101228	1872	1872	1872	1872	0
221	20250115	170100	22099101228	1872	1872	1872	1872	0
222	20250115	170000	22099101228	1872	1872	1872	1872	0
223	20250115	165900	22099101228	1872	1872	1872	1872	0
224	20250115	165800	22099101228	1872	1872	1872	1872	0
225	20250115	165700	22099101228	1872	1872	1872	1872	0
226	20250115	165600	22099101228	1872	1872	1872	1872	0
227	20250115	165500	22099101228	1872	1872	1872	1872	0
228	20250115	165400	22099101228	1872	1872	1872	1872	0
229	20250115	165300	22099101228	1872	1872	1872	1872	0
230	20250115	165200	22099101228	1872	1872	1872	1872	0
231	20250115	165100	22099101228	1872	1872	1872	1872	0
232	20250115	165000	22099101228	1872	1872	1872	1872	0
233	20250115	164900	22099101228	1872	1872	1872	1872	0
234	20250115	164800	22099101228	1872	1872	1872	1872	0
235	20250115	164700	22099101228	1872	1872	1872	1872	0
236	20250115	164600	22099101228	1872	1872	1872	1872	0
237	20250115	164500	22099101228	1872	1872	1872	1872	0
238	20250115	164400	22099101228	1872	1872	1872	1872	0
239	20250115	164300	22099101228	1872	1872	1872	1872	0
240	20250115	164200	22099101228	1872	1872	1872	1872	0
241	20250115	164100	22099101228	1872	1872	1872	1872	0
242	20250115	164000	22099101228	1872	1872	1872	1872	55013
243	20250115	163900	22099101228	1872	1872	1872	1872	0
244	20250115	163800	22099101228	1872	1872	1872	1872	0
245	20250115	163700	22099101228	1872	1872	1872	1872	0
246	20250115	163600	22099101228	1872	1872	1872	1872	0
247	20250115	163500	22099101228	1872	1872	1872	1872	0
248	20250115	163400	22099101228	1872	1872	1872	1872	0
249	20250115	163300	22099101228	1872	1872	1872	1872	0
250	20250115	163200	22099101228	1872	1872	1872	1872	0
251	20250115	163100	22099101228	1872	1872	1872	1872	0
252	20250115	163000	22099101228	1872	1872	1872	1872	0
253	20250115	162900	22099101228	1872	1872	1872	1872	0
254	20250115	162800	22099101228	1872	1872	1872	1872	0
255	20250115	162700	22099101228	1872	1872	1872	1872	0
256	20250115	162600	22099101228	1872	1872	1872	1872	0
257	20250115	162500	22099101228	1872	1872	1872	1872	0
258	20250115	162400	22099101228	1872	1872	1872	1872	0
259	20250115	162300	22099101228	1872	1872	1872	1872	0
260	20250115	162200	22099101228	1872	1872	1872	1872	0
261	20250115	162100	22099101228	1872	1872	1872	1872	0
262	20250115	162000	22099101228	1872	1872	1872	1872	0
263	20250115	161900	22099101228	1872	1872	1872	1872	0
264	20250115	161800	22099101228	1872	1872	1872	1872	0
265	20250115	161700	22099101228	1872	1872	1872	1872	0
266	20250115	161600	22099101228	1872	1872	1872	1872	0
267	20250115	161500	22099101228	1872	1872	1872	1872	0
268	20250115	161400	22099101228	1872	1872	1872	1872	0
269	20250115	161300	22099101228	1872	1872	1872	1872	0
270	20250115	161200	22099101228	1872	1872	1872	1872	0
271	20250115	161100	22099101228	1872	1872	1872	1872	0
272	20250115	161000	22099101228	1872	1872	1872	1872	55013
273	20250115	160900	22099101228	1872	1872	1872	1872	0
274	20250115	160800	22099101228	1872	1872	1872	1872	0
275	20250115	160700	22099101228	1872	1872	1872	1872	0
276	20250115	160600	22099101228	1872	1872	1872	1872	0
277	20250115	160500	22099101228	1872	1872	1872	1872	0
278	20250115	160400	22099101228	1872	1872	1872	1872	0
279	20250115	160300	22099101228	1872	1872	1872	1872	0
280	20250115	160200	22099101228	1872	1872	1872	1872	0
281	20250115	160100	22099101228	1872	1872	1872	1872	0
282	20250115	160000	22099101228	1872	1872	1872	1872	0
283	20250115	155900	22099101228	1872	1872	1872	1872	0
284	20250115	155800	22099101228	1872	1872	1872	1872	0
285	20250115	155700	22099101228	1872	1872	1872	1872	0
286	20250115	155600	22099101228	1872	1872	1872	1872	0
287	20250115	155500	22099101228	1872	1872	1872	1872	0
288	20250115	155400	22099101228	1872	1872	1872	1872	0
289	20250115	155300	22099101228	1872	1872	1872	1872	0
290	20250115	155200	22099101228	1872	1872	1872	1872	0
291	20250115	155100	22099101228	1872	1872	1872	1872	0
292	20250115	155000	22099101228	1872	1872	1872	1872	0
293	20250115	154900	22099101228	1872	1872	1872	1872	0
294	20250115	154800	22099101228	1872	1872	1872	1872	0
295	20250115	154700	22099101228	1872	1872	1872	1872	0
296	20250115	154600	22099101228	1872	1872	1872	1872	0
297	20250115	154500	22099101228	1872	1872	1872	1872	0
298	20250115	154400	22099101228	1872	1872	1872	1872	0
299	20250115	154300	22099101228	1872	1872	1872	1872	0
300	20250115	154200	22099101228	1872	1872	1872	1872	0
301	20250115	154100	22099101228	1872	1872	1872	1872	0
302	20250115	154000	22099101228	1872	1872	1872	1872	55013
303	20250115	153900	22099101228	1872	1872	1872	1872	0
304	20250115	153800	22099101228	1872	1872	1872	1872	0
305	20250115	153700	22099101228	1872	1872	1872	1872	0
306	20250115	153600	22099101228	1872	1872	1872	1872	0
307	20250115	153500	22099101228	1872	1872	1872	1872	0
308	20250115	153400	22099101228	1872	1872	1872	1872	0
309	20250115	153300	22099101228	1872	1872	1872	1872	0
310	20250115	153200	22099101228	1872	1872	1872	1872	0
311	20250115	153100	22099101228	1872	1872	1872	1872	0
312	20250115	153000	22099101228	1872	1872	1872	1872	55013
313	20250115	152900	21996116892	1887	1887	1887	1887	0
314	20250115	152800	21996116892	1887	1887	1887	1887	0
315	20250115	152700	21996116892	1887	1887	1887	1887	0
316	20250115	152600	21996116892	1887	1887	1887	1887	0
317	20250115	152500	21996116892	1887	1887	1887	1887	0
318	20250115	152400	21996116892	1887	1887	1887	1887	0
319	20250115	152300	21996116892	1887	1887	1887	1887	0
320	20250115	152200	21996116892	1887	1887	1887	1887	0
321	20250115	152100	21996116892	1887	1887	1887	1887	0
322	20250115	152000	21996116892	1887	1887	1887	1887	0
323	20250115	151900	21996116892	1887	1863	1893	1863	45366
324	20250115	151800	21911330506	1863	1878	1878	1857	41688
325	20250115	151700	21833619251	1878	1884	1917	1878	40711
326	20250115	151600	21756856070	1884	1916	1916	1882	35769
327	20250115	151500	21688881927	1916	1923	1924	1910	23789
328	20250115	151400	21643249929	1923	1913	1926	1913	43871
329	20250115	151300	21558994776	1913	1904	1913	1900	17314
330	20250115	151200	21525974526	1904	1884	1908	1884	55861
331	20250115	151100	21420078811	1883	1872	1883	1872	16268
332	20250115	151000	21389595028	1873	1869	1873	1866	13022
333	20250115	150900	21365247889	1869	1881	1882	1868	18847
334	20250115	150800	21329889767	1881	1886	1886	1880	7983
335	20250115	150700	21314850992	1886	1887	1892	1886	7506
336	20250115	150600	21300683900	1886	1881	1893	1881	15690
337	20250115	150500	21271084747	1881	1881	1882	1879	9237
338	20250115	150400	21253712206	1881	1888	1889	1870	57739
339	20250115	150300	21144893440	1888	1882	1890	1879	27304
340	20250115	150200	21093453856	1882	1851	1882	1850	58642
341	20250115	150100	20984451288	1851	1854	1854	1850	11167
342	20250115	150000	20963772499	1854	1849	1859	1847	8407
343	20250115	145900	20948195782	1847	1847	1850	1847	7498
344	20250115	145800	20934341339	1846	1851	1851	1846	8148
345	20250115	145700	20919290576	1850	1850	1850	1847	1178
346	20250115	145600	20917113648	1847	1858	1858	1844	14391
347	20250115	145500	20890513050	1855	1864	1864	1855	4984
348	20250115	145400	20881246615	1865	1867	1870	1864	13051
349	20250115	145300	20856908043	1870	1865	1871	1865	4951
350	20250115	145200	20847661946	1864	1869	1872	1857	15833
351	20250115	145100	20818143545	1869	1874	1875	1867	6192
352	20250115	145000	20806564070	1868	1863	1876	1861	11165
353	20250115	144900	20785712735	1862	1856	1863	1856	1098
354	20250115	144800	20783671100	1855	1855	1867	1851	6530
355	20250115	144700	20771546597	1857	1856	1857	1850	24469
356	20250115	144600	20726179852	1858	1865	1869	1857	29033
357	20250115	144500	20672131408	1865	1857	1865	1857	10113
358	20250115	144400	20653303085	1857	1851	1860	1850	23460
359	20250115	144300	20609806011	1850	1847	1851	1844	22373
360	20250115	144200	20568484484	1850	1852	1853	1846	30581
361	20250115	144100	20511888792	1852	1849	1852	1847	9265
362	20250115	144000	20494751678	1849	1845	1850	1845	25598
363	20250115	143900	20447412614	1845	1844	1845	1842	7734
364	20250115	143800	20433153245	1844	1844	1845	1841	20979
365	20250115	143700	20394499670	1842	1841	1847	1840	10302
366	20250115	143600	20375511707	1841	1839	1847	1839	14480
367	20250115	143500	20348831675	1840	1847	1847	1839	22031
368	20250115	143400	20308212141	1848	1840	1850	1838	25291
369	20250115	143300	20261629054	1838	1836	1841	1835	51309
370	20250115	143200	20167443888	1836	1846	1846	1835	29395
371	20250115	143100	20113436268	1843	1855	1857	1835	182504
372	20250115	143000	19777957824	1856	1878	1880	1856	69421
373	20250115	142900	19648606084	1880	1880	1880	1870	30029
374	20250115	142800	19592350943	1881	1881	1884	1880	3990
375	20250115	142700	19584841940	1882	1890	1891	1880	8350
376	20250115	142600	19569134073	1894	1884	1895	1881	3528
377	20250115	142500	19562480489	1883	1873	1887	1872	11347
378	20250115	142400	19541157030	1872	1881	1891	1872	19391
379	20250115	142300	19504751605	1881	1884	1891	1880	12165
380	20250115	142200	19481848388	1884	1890	1890	1876	32739
381	20250115	142100	19420369453	1890	1880	1891	1875	9714
382	20250115	142000	19402056891	1881	1892	1892	1872	28919
383	20250115	141900	19347682323	1894	1882	1896	1882	7484
384	20250115	141800	19333554305	1881	1893	1905	1880	13637
385	20250115	141700	19307851298	1892	1913	1920	1880	58015
386	20250115	141600	19197822569	1915	1925	1926	1910	52001
387	20250115	141500	19098059671	1925	1928	1929	1925	3631
388	20250115	141400	19091063507	1927	1924	1927	1921	10958
389	20250115	141300	19069988876	1924	1924	1925	1921	12700
390	20250115	141200	19045567647	1925	1927	1928	1924	4333
391	20250115	141100	19037217246	1924	1924	1930	1921	18059
392	20250115	141000	19002457153	1924	1925	1933	1924	5514
393	20250115	140900	18991844771	1925	1940	1940	1925	21794
394	20250115	140800	18949834727	1941	1943	1944	1937	3138
395	20250115	140700	18943743535	1946	1942	1946	1938	68938
396	20250115	140600	18809956169	1942	1940	1943	1937	9252
397	20250115	140500	18791998445	1940	1933	1940	1931	11026
398	20250115	140400	18770655820	1932	1933	1939	1930	3081
399	20250115	140300	18764691844	1934	1938	1939	1920	46585
400	20250115	140200	18674862073	1939	1930	1939	1929	7236
401	20250115	140100	18660869154	1930	1934	1935	1929	16793
402	20250115	140000	18628443784	1938	1938	1940	1931	7986
403	20250115	135900	18612984855	1935	1940	1940	1934	10619
404	20250115	135800	18592397574	1940	1945	1965	1940	31543
405	20250115	135700	18530843033	1945	1935	1945	1933	24116
406	20250115	135600	18484080140	1935	1927	1935	1920	4983
407	20250115	135500	18474474885	1926	1918	1930	1917	10130
408	20250115	135400	18454978855	1919	1931	1931	1919	21018
409	20250115	135300	18414567218	1921	1937	1938	1919	86434
410	20250115	135200	18248020814	1936	1928	1940	1928	11613
411	20250115	135100	18225550062	1936	1923	1941	1920	25051
412	20250115	135000	18177196739	1922	1919	1928	1916	8838
413	20250115	134900	18160239811	1919	1914	1919	1904	51496
414	20250115	134800	18061759220	1914	1924	1937	1909	78177
415	20250115	134700	17911806959	1923	1959	1959	1901	105061
416	20250115	134600	17708637852	1959	1945	1960	1944	46477
417	20250115	134500	17617963930	1946	1942	1957	1940	23057
418	20250115	134400	17573032984	1950	1942	1954	1941	45646
419	20250115	134300	17484276247	1943	1953	1969	1941	76466
420	20250115	134200	17334830612	1953	1952	1957	1944	57710
421	20250115	134100	17222323504	1953	1961	1961	1940	75931
422	20250115	134000	17074237710	1963	1929	1975	1927	176978
423	20250115	133900	16728812220	1929	1930	1938	1916	29442
424	20250115	133800	16672020014	1911	1942	1963	1900	144424
425	20250115	133700	16391075287	1938	1916	1945	1910	103083
426	20250115	133600	16191850009	1908	1900	1918	1900	42488
427	20250115	133500	16110602869	1901	1919	1922	1901	51154
428	20250115	133400	16012735793	1917	1889	1929	1889	53651
429	20250115	133300	15909934038	1888	1912	1924	1887	88214
430	20250115	133200	15741567061	1913	1888	1915	1886	47720
431	20250115	133100	15650689174	1888	1885	1895	1878	25788
432	20250115	133000	15602021545	1885	1872	1888	1870	27011
433	20250115	132900	15551269065	1873	1874	1874	1869	10643
434	20250115	132800	15531361604	1875	1870	1877	1868	15039
435	20250115	132700	15503203954	1869	1864	1870	1862	43466
436	20250115	132600	15422111874	1864	1857	1870	1856	53456
437	20250115	132500	15322462703	1857	1888	1890	1857	95377
438	20250115	132400	15144507784	1888	1886	1903	1880	52720
439	20250115	132300	15044832479	1887	1897	1904	1881	110641
440	20250115	132200	14834873776	1889	1866	1897	1863	55600
441	20250115	132100	14730459138	1866	1868	1876	1864	71469
442	20250115	132000	14596912144	1864	1898	1898	1864	109317
443	20250115	131900	14391150102	1898	1910	1930	1898	126814
444	20250115	131800	14148894715	1910	1881	1932	1881	152970
445	20250115	131700	13856249640	1889	1866	1889	1866	90377
446	20250115	131600	13686697084	1866	1882	1885	1851	126200
447	20250115	131500	13450215643	1881	1902	1905	1879	255511
448	20250115	131400	12967339797	1904	1835	1904	1835	532461
449	20250115	131300	11985677463	1835	1835	1835	1835	8431
450	20250115	131200	11970206578	1835	1835	1835	1835	10613
451	20250115	131100	11950731723	1835	1835	1835	1835	7784
452	20250115	131000	11936448083	1835	1835	1835	1835	11903
453	20250115	130900	11914606078	1835	1835	1835	1835	2061
454	20250115	130800	11910824143	1835	1835	1835	1835	3479
455	20250115	130700	11904440178	1835	1835	1835	1835	716
456	20250115	130600	11903126318	1835	1835	1835	1835	8011
457	20250115	130500	11888426133	1835	1835	1835	1835	1986
458	20250115	130400	11884781823	1835	1835	1835	1835	3906
459	20250115	130300	11877614313	1835	1835	1835	1835	822
460	20250115	130200	11876105943	1835	1835	1835	1835	867
461	20250115	130100	11874514998	1835	1835	1835	1835	9009
462	20250115	130000	11857983483	1835	1835	1841	1835	343519
463	20250115	125900	11227493937	1835	1835	1835	1835	38786
464	20250115	125800	11156321627	1835	1835	1835	1835	68054
465	20250115	125700	11031442537	1835	1835	1835	1835	58894
466	20250115	125600	10923372047	1835	1835	1835	1835	52935
467	20250115	125500	10826236322	1835	1835	1835	1835	12581
468	20250115	125400	10803150187	1835	1835	1835	1835	16389
469	20250115	125300	10773076372	1835	1835	1835	1835	3019
470	20250115	125200	10767536507	1835	1835	1835	1835	772
471	20250115	125100	10766119887	1835	1835	1835	1835	1722
472	20250115	125000	10762960017	1835	1835	1835	1835	3833
473	20250115	124900	10755926462	1835	1835	1835	1835	765
474	20250115	124800	10754522687	1835	1835	1835	1835	2666
475	20250115	124700	10749630577	1835	1835	1835	1835	3064
476	20250115	124600	10744008137	1835	1835	1835	1835	3750
477	20250115	124500	10737126887	1835	1835	1835	1835	2289
478	20250115	124400	10732926572	1835	1835	1835	1835	7019
479	20250115	124300	10720046707	1835	1835	1835	1835	1010
480	20250115	124200	10718193357	1835	1835	1835	1835	2466
481	20250115	124100	10713668247	1835	1835	1835	1835	4672
482	20250115	124000	10705095127	1835	1835	1835	1835	5143
483	20250115	123900	10695657722	1835	1835	1835	1835	2306
484	20250115	123800	10691426212	1835	1835	1835	1835	10910
485	20250115	123700	10671406362	1835	1835	1835	1835	1494
486	20250115	123600	10668664872	1835	1835	1835	1835	2266
487	20250115	123500	10664506762	1835	1835	1835	1835	4370
488	20250115	123400	10656487812	1835	1835	1835	1835	2134
489	20250115	123300	10652571922	1835	1835	1835	1835	342
490	20250115	123200	10651944352	1835	1835	1835	1835	1983
491	20250115	123100	10648305547	1835	1835	1835	1835	7431
492	20250115	123000	10634669662	1835	1835	1835	1835	2742
493	20250115	122900	10629638092	1835	1835	1835	1835	3256
494	20250115	122800	10623663332	1835	1835	1835	1835	6059
495	20250115	122700	10612545067	1835	1835	1835	1835	40108
496	20250115	122600	10538946887	1835	1835	1835	1835	845
497	20250115	122500	10537396312	1835	1835	1835	1835	1358
498	20250115	122400	10534904382	1835	1835	1835	1835	2121
499	20250115	122300	10531012347	1835	1835	1835	1835	1967
500	20250115	122200	10527402902	1835	1835	1835	1835	2297
501	20250115	122100	10523187907	1835	1835	1835	1835	2194
502	20250115	122000	10519161917	1835	1835	1835	1835	2179
503	20250115	121900	10515163452	1835	1835	1835	1835	2004
504	20250115	121800	10511486112	1835	1835	1835	1835	23
505	20250115	121700	10511443907	1835	1835	1835	1835	3015
506	20250115	121600	10505911382	1835	1835	1835	1835	2608
507	20250115	121500	10501125702	1835	1835	1835	1835	434
508	20250115	121400	10500329312	1835	1835	1835	1835	3225
509	20250115	121300	10494411437	1835	1835	1835	1835	7829
510	20250115	121200	10480045222	1835	1835	1835	1835	16286
511	20250115	121100	10450160412	1835	1835	1835	1835	4564
512	20250115	121000	10441785472	1835	1835	1835	1835	10848
513	20250115	120900	10421879392	1835	1835	1835	1835	95
514	20250115	120800	10421705067	1835	1835	1835	1835	313
515	20250115	120700	10421130712	1835	1835	1835	1835	2592
516	20250115	120600	10416374392	1835	1835	1835	1835	3129
517	20250115	120500	10410632677	1835	1835	1835	1835	5863
518	20250115	120400	10399874072	1835	1835	1835	1835	101
519	20250115	120300	10399688737	1835	1835	1835	1835	1531
520	20250115	120200	10396879352	1835	1835	1835	1835	10
521	20250115	120100	10396861002	1835	1835	1835	1835	1518
522	20250115	120000	10394075472	1835	1835	1835	1835	10285
523	20250115	115900	10375202497	1835	1835	1835	1835	12
524	20250115	115800	10375180477	1835	1835	1835	1835	534
525	20250115	115700	10374200587	1835	1835	1835	1835	574
526	20250115	115600	10373147297	1835	1835	1835	1835	1
527	20250115	115500	10373145462	1835	1835	1835	1835	89
528	20250115	115400	10372982147	1835	1835	1835	1835	824
529	20250115	115300	10371470107	1835	1835	1835	1835	230
530	20250115	115200	10371048057	1835	1835	1835	1835	567
531	20250115	115100	10370007612	1835	1835	1835	1835	1809
532	20250115	115000	10366688097	1835	1835	1835	1835	1011
533	20250115	114900	10364832912	1835	1835	1835	1835	239
534	20250115	114800	10364394347	1835	1835	1835	1835	671
535	20250115	114700	10363163062	1835	1835	1835	1835	4324
536	20250115	114600	10355228522	1835	1835	1835	1835	13551
537	20250115	114500	10330362437	1835	1835	1835	1835	364
538	20250115	114400	10329694497	1835	1835	1835	1835	547
539	20250115	114300	10328690752	1835	1835	1835	1835	2733
540	20250115	114200	10323675697	1835	1835	1835	1835	3170
541	20250115	114100	10317858747	1835	1835	1835	1835	963
542	20250115	114000	10316091642	1835	1835	1835	1835	8456
543	20250115	113900	10300574882	1835	1860	1860	1835	248527
544	20250115	113800	9843170681	1859	1884	1884	1841	88506
545	20250115	113700	9678852756	1876	1903	1910	1868	63523
546	20250115	113600	9558916143	1906	1881	1913	1852	125879
547	20250115	113500	9320179516	1881	1835	1881	1835	404521
548	20250115	113400	8577670001	1835	1835	1835	1835	4607
549	20250115	113300	8569216156	1835	1835	1835	1835	5973
550	20250115	113200	8558255701	1835	1835	1835	1835	14414
551	20250115	113100	8531806011	1835	1835	1835	1835	3327
552	20250115	113000	8525700966	1835	1835	1835	1835	2907
553	20250115	112900	8520366621	1835	1835	1835	1835	3419
554	20250115	112800	8514092756	1835	1835	1835	1835	407
555	20250115	112700	8513345911	1835	1835	1835	1835	7516
556	20250115	112600	8499554051	1835	1835	1835	1835	6676
557	20250115	112500	8487303591	1835	1835	1835	1835	7898
558	20250115	112400	8472810761	1835	1835	1835	1835	1319
559	20250115	112300	8470390396	1835	1835	1835	1835	796
560	20250115	112200	8468929736	1835	1835	1835	1835	305
561	20250115	112100	8468370061	1835	1835	1835	1835	2012
562	20250115	112000	8464678041	1835	1835	1835	1835	12092
563	20250115	111900	8442489221	1835	1835	1835	1835	4855
564	20250115	111800	8433580296	1835	1835	1835	1835	3741
565	20250115	111700	8426715561	1835	1835	1835	1835	191
566	20250115	111600	8426365076	1835	1835	1835	1835	4755
567	20250115	111500	8417639651	1835	1835	1835	1835	3681
568	20250115	111400	8410885016	1835	1835	1835	1835	1212
569	20250115	111300	8408660996	1835	1835	1835	1835	3096
570	20250115	111200	8402979836	1835	1835	1835	1835	6974
571	20250115	111100	8390182546	1835	1835	1835	1835	1973
572	20250115	111000	8386562091	1835	1835	1835	1835	960
573	20250115	110900	8384800491	1835	1835	1835	1835	1585
574	20250115	110800	8381892016	1835	1835	1835	1835	625
575	20250115	110700	8380745141	1835	1835	1835	1835	1681
576	20250115	110600	8377660506	1835	1835	1835	1835	7312
577	20250115	110500	8364242986	1835	1835	1835	1835	1892
578	20250115	110400	8360771166	1835	1835	1835	1835	330
579	20250115	110300	8360165616	1835	1835	1835	1835	3776
580	20250115	110200	8353236656	1835	1835	1835	1835	5105
581	20250115	110100	8343868981	1835	1835	1835	1835	13542
582	20250115	110000	8319019411	1835	1835	1835	1835	11979
583	20250115	105900	8297037946	1835	1835	1835	1835	5287
584	20250115	105800	8287336301	1835	1844	1844	1835	257386
585	20250115	105700	7814625380	1844	1844	1848	1844	117
586	20250115	105600	7814409609	1845	1844	1846	1843	3264
587	20250115	105500	7808393267	1845	1845	1845	1843	10420
588	20250115	105400	7789179344	1845	1843	1848	1843	3268
589	20250115	105300	7783152596	1843	1846	1850	1843	9861
590	20250115	105200	7764937653	1849	1842	1850	1841	5885
591	20250115	105100	7754078076	1841	1842	1851	1840	18814
592	20250115	105000	7719403738	1848	1847	1850	1841	17876
593	20250115	104900	7686455236	1845	1842	1851	1840	3988
594	20250115	104800	7679102615	1840	1848	1852	1839	56213
595	20250115	104700	7575614164	1853	1845	1853	1845	5154
596	20250115	104600	7566095119	1845	1850	1850	1842	33097
597	20250115	104500	7504973036	1855	1860	1860	1851	11547
598	20250115	104400	7483549620	1860	1861	1861	1856	3112
599	20250115	104300	7477761302	1860	1859	1860	1855	3514
600	20250115	104200	7471225328	1855	1852	1855	1851	4120
601	20250115	104100	7463587231	1847	1846	1853	1844	16240
602	20250115	104000	7433573564	1846	1850	1853	1843	22816
603	20250115	103900	7391445259	1855	1859	1859	1845	32332
604	20250115	103800	7331577547	1857	1866	1874	1855	25011
605	20250115	103700	7284961453	1865	1865	1865	1862	11435
606	20250115	103600	7263648954	1865	1865	1871	1863	10154
607	20250115	103500	7244703695	1868	1868	1869	1860	9005
608	20250115	103400	7227919231	1867	1863	1867	1860	14853
609	20250115	103300	7200275824	1866	1868	1868	1860	8078
610	20250115	103200	7185233065	1868	1864	1874	1859	13972
611	20250115	103100	7159242128	1873	1871	1874	1860	16409
612	20250115	103000	7128569134	1871	1857	1873	1857	12855
613	20250115	102900	7104571855	1856	1862	1864	1855	5175
614	20250115	102800	7094954266	1862	1840	1862	1840	44734
615	20250115	102700	7012216016	1838	1857	1859	1837	143067
616	20250115	102600	6748033892	1859	1855	1862	1854	26303
617	20250115	102500	6699199234	1854	1877	1877	1854	81949
618	20250115	102400	6546431810	1877	1867	1882	1867	12648
619	20250115	102300	6522702525	1867	1871	1871	1866	8379
620	20250115	102200	6507042052	1871	1876	1883	1859	47068
621	20250115	102100	6419132127	1876	1875	1880	1870	24736
622	20250115	102000	6372775292	1875	1875	1888	1875	38388
623	20250115	101900	6300590995	1874	1869	1882	1859	18834
624	20250115	101800	6265452632	1863	1869	1876	1855	65966
625	20250115	101700	6142647894	1870	1868	1909	1868	47752
626	20250115	101600	6053080304	1873	1918	1920	1860	158316
627	20250115	101500	5754976638	1913	1917	1923	1909	18146
628	20250115	101400	5720219167	1921	1920	1927	1911	10593
629	20250115	101300	5699895229	1921	1918	1927	1918	15013
630	20250115	101200	5671053187	1930	1926	1930	1917	19899
631	20250115	101100	5632727712	1924	1912	1928	1912	25194
632	20250115	101000	5584361871	1910	1907	1917	1902	23724
633	20250115	100900	5539070258	1919	1917	1921	1903	27141
634	20250115	100800	5487159460	1917	1922	1922	1917	2834
635	20250115	100700	5481720879	1910	1919	1923	1910	28056
636	20250115	100600	5427930494	1917	1907	1928	1907	26517
637	20250115	100500	5377044693	1905	1921	1921	1895	52182
638	20250115	100400	5277599848	1921	1914	1928	1913	36309
639	20250115	100300	5207993785	1913	1933	1942	1913	21229
640	20250115	100200	5167039721	1933	1932	1955	1928	40471
641	20250115	100100	5088458459	1943	1952	1952	1926	68745
642	20250115	100000	4955032000	1956	1910	1956	1910	62751
643	20250115	095900	4833210634	1910	1893	1911	1868	70756
644	20250115	095800	4699413311	1897	1874	1898	1859	105150
645	20250115	095700	4502203509	1855	1855	1855	1855	0
646	20250115	095600	4502203509	1855	1955	1961	1855	59718
647	20250115	095500	4386902359	1955	1967	1975	1954	58592
648	20250115	095400	4271877255	1967	1977	1983	1958	78910
649	20250115	095300	4116595404	1978	1975	1987	1975	17427
650	20250115	095200	4082085151	1975	1968	1978	1968	15000
651	20250115	095100	4052492732	1964	1982	1982	1958	68569
652	20250115	095000	3917441005	1991	1990	1991	1977	53437
653	20250115	094900	3811598214	1992	1981	2000	1980	17638
654	20250115	094800	3776492642	1980	1987	1995	1978	44960
655	20250115	094700	3687189476	1989	1996	2040	1985	81883
656	20250115	094600	3522577732	1985	1970	1997	1962	36328
657	20250115	094500	3450904949	1971	1992	1999	1971	47634
658	20250115	094400	3356439398	1984	2000	2015	1984	59416
659	20250115	094300	3237937251	2000	2005	2020	1991	61342
660	20250115	094200	3115049579	1996	2000	2025	1992	23168
661	20250115	094100	3068726048	2025	1988	2050	1981	42646
662	20250115	094000	2983048175	1988	1959	2015	1957	91359
663	20250115	093900	2801494796	1958	1965	1981	1958	49934
664	20250115	093800	2703310835	1967	2015	2025	1953	91456
665	20250115	093700	2523049969	2000	2060	2060	1980	54956
666	20250115	093600	2412324869	2125	2125	2125	2125	0
667	20250115	093500	2412324869	2125	1981	2125	1971	33728
668	20250115	093400	2344650213	1970	1994	2005	1947	140653
669	20250115	093300	2067222492	1985	2040	2090	1958	119178
670	20250115	093200	1826203660	2040	2160	2165	2030	113588
671	20250115	093100	1587028535	2160	2140	2195	2140	25531
672	20250115	093000	1531695875	2140	2150	2185	2125	91393
673	20250115	092900	1335341645	2145	2145	2145	2145	0
674	20250115	092800	1335341645	2145	2145	2145	2145	0
675	20250115	092700	1335341645	2145	2195	2210	2145	59639
676	20250115	092600	1205899295	2190	2270	2270	2180	44413
677	20250115	092500	1108135890	2260	2210	2290	2200	41568
678	20250115	092400	1014873925	2230	2285	2315	2200	86657
679	20250115	092300	818512825	2280	2350	2350	2255	37707
680	20250115	092200	731635110	2340	2380	2385	2330	51729
681	20250115	092100	609702155	2360	2360	2360	2360	0
682	20250115	092000	609702155	2360	2360	2360	2360	0
683	20250115	091900	609702155	2360	2415	2420	2355	60235
684	20250115	091800	466222445	2415	2415	2420	2410	5414
685	20250115	091700	453150560	2415	2425	2435	2400	22010
686	20250115	091600	400106265	2425	2445	2470	2415	17216
687	20250115	091500	358329270	2435	2450	2455	2420	17482
688	20250115	091400	315715875	2440	2460	2480	2440	11461
689	20250115	091300	287564005	2445	2485	2485	2425	30753
690	20250115	091200	212004585	2490	2555	2555	2490	28510
691	20250115	091100	140400325	2555	2540	2555	2540	2510
692	20250115	091000	134023370	2540	2540	2560	2535	7148
693	20250115	090900	115863335	2535	2560	2560	2530	9798
694	20250115	090800	90975460	2550	2545	2560	2540	1988
695	20250115	090700	85920180	2540	2560	2560	2535	10328
696	20250115	090600	59662650	2575	2560	2575	2545	1447
697	20250115	090500	55968345	2550	2565	2565	2550	3246
698	20250115	090400	47665185	2560	2590	2590	2555	6775
699	20250115	090300	30263455	2605	2605	2605	2605	1
700	20250115	090200	30260850	2590	2590	2590	2590	3
701	20250115	090100	30253080	2595	2600	2600	2570	5601
702	20250115	090000	15790010	2595	2615	2615	2595	6041