KissMeData/011690/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	185700	165216280	1982	1982	1982	1982	2712
3	20250117	185600	165216280	1982	1982	1982	1982	0
4	20250117	185500	165216280	1982	1982	1982	1982	0
5	20250117	185400	165216280	1982	1982	1982	1982	0
6	20250117	185300	165216280	1982	1982	1982	1982	0
7	20250117	185200	165216280	1982	1982	1982	1982	0
8	20250117	185100	165216280	1982	1982	1982	1982	0
9	20250117	185000	165216280	1982	1982	1982	1982	0
10	20250117	184900	165216280	1982	1982	1982	1982	0
11	20250117	184800	165216280	1982	1982	1982	1982	0
12	20250117	184700	165216280	1982	1982	1982	1982	0
13	20250117	184600	165216280	1982	1982	1982	1982	0
14	20250117	184500	165216280	1982	1982	1982	1982	0
15	20250117	184400	165216280	1982	1982	1982	1982	0
16	20250117	184300	165216280	1982	1982	1982	1982	0
17	20250117	184200	165216280	1982	1982	1982	1982	0
18	20250117	184100	165216280	1982	1982	1982	1982	0
19	20250117	184000	165216280	1982	1982	1982	1982	0
20	20250117	183900	165216280	1982	1982	1982	1982	0
21	20250117	183800	165216280	1982	1982	1982	1982	0
22	20250117	183700	165216280	1982	1982	1982	1982	0
23	20250117	183600	165216280	1982	1982	1982	1982	0
24	20250117	183500	165216280	1982	1982	1982	1982	0
25	20250117	183400	165216280	1982	1982	1982	1982	0
26	20250117	183300	165216280	1982	1982	1982	1982	0
27	20250117	183200	165216280	1982	1982	1982	1982	0
28	20250117	183100	165216280	1982	1982	1982	1982	0
29	20250117	183000	165216280	1982	1982	1982	1982	0
30	20250117	182900	165216280	1982	1982	1982	1982	0
31	20250117	182800	165216280	1982	1982	1982	1982	0
32	20250117	182700	165216280	1982	1982	1982	1982	2712
33	20250117	182600	165216280	1982	1982	1982	1982	0
34	20250117	182500	165216280	1982	1982	1982	1982	0
35	20250117	182400	165216280	1982	1982	1982	1982	0
36	20250117	182300	165216280	1982	1982	1982	1982	0
37	20250117	182200	165216280	1982	1982	1982	1982	0
38	20250117	182100	165216280	1982	1982	1982	1982	0
39	20250117	182000	165216280	1982	1982	1982	1982	0
40	20250117	181900	165216280	1982	1982	1982	1982	0
41	20250117	181800	165216280	1982	1982	1982	1982	0
42	20250117	181700	165216280	1982	1982	1982	1982	0
43	20250117	181600	165216280	1982	1982	1982	1982	0
44	20250117	181500	165216280	1982	1982	1982	1982	0
45	20250117	181400	165216280	1982	1982	1982	1982	0
46	20250117	181300	165216280	1982	1982	1982	1982	0
47	20250117	181200	165216280	1982	1982	1982	1982	0
48	20250117	181100	165216280	1982	1982	1982	1982	0
49	20250117	181000	165216280	1982	1982	1982	1982	0
50	20250117	180900	165216280	1982	1982	1982	1982	0
51	20250117	180800	165216280	1982	1982	1982	1982	0
52	20250117	180700	165216280	1982	1982	1982	1982	0
53	20250117	180600	165216280	1982	1982	1982	1982	0
54	20250117	180500	165216280	1982	1982	1982	1982	0
55	20250117	180400	165216280	1982	1982	1982	1982	0
56	20250117	180300	165216280	1982	1982	1982	1982	0
57	20250117	180200	165216280	1982	1982	1982	1982	0
58	20250117	180100	165216280	1982	1982	1982	1982	0
59	20250117	180000	165216280	1982	1982	1982	1982	0
60	20250117	175900	165216280	1982	1982	1982	1982	0
61	20250117	175800	165216280	1982	1982	1982	1982	0
62	20250117	175700	165216280	1982	1982	1982	1982	2712
63	20250117	175600	165216280	1982	1982	1982	1982	0
64	20250117	175500	165216280	1982	1982	1982	1982	0
65	20250117	175400	165216280	1982	1982	1982	1982	0
66	20250117	175300	165216280	1982	1982	1982	1982	0
67	20250117	175200	165216280	1982	1982	1982	1982	0
68	20250117	175100	165216280	1982	1982	1982	1982	0
69	20250117	175000	165216280	1982	1982	1982	1982	0
70	20250117	174900	165216280	1982	1982	1982	1982	0
71	20250117	174800	165216280	1982	1982	1982	1982	0
72	20250117	174700	165216280	1982	1982	1982	1982	0
73	20250117	174600	165216280	1982	1982	1982	1982	0
74	20250117	174500	165216280	1982	1982	1982	1982	0
75	20250117	174400	165216280	1982	1982	1982	1982	0
76	20250117	174300	165216280	1982	1982	1982	1982	0
77	20250117	174200	165216280	1982	1982	1982	1982	0
78	20250117	174100	165216280	1982	1982	1982	1982	0
79	20250117	174000	165216280	1982	1982	1982	1982	0
80	20250117	173900	165216280	1982	1982	1982	1982	0
81	20250117	173800	165216280	1982	1982	1982	1982	0
82	20250117	173700	165216280	1982	1982	1982	1982	0
83	20250117	173600	165216280	1982	1982	1982	1982	0
84	20250117	173500	165216280	1982	1982	1982	1982	0
85	20250117	173400	165216280	1982	1982	1982	1982	0
86	20250117	173300	165216280	1982	1982	1982	1982	0
87	20250117	173200	165216280	1982	1982	1982	1982	0
88	20250117	173100	165216280	1982	1982	1982	1982	0
89	20250117	173000	165216280	1982	1982	1982	1982	0
90	20250117	172900	165216280	1982	1982	1982	1982	0
91	20250117	172800	165216280	1982	1982	1982	1982	0
92	20250117	172700	165216280	1982	1982	1982	1982	2712
93	20250117	172600	165216280	1982	1982	1982	1982	0
94	20250117	172500	165216280	1982	1982	1982	1982	0
95	20250117	172400	165216280	1982	1982	1982	1982	0
96	20250117	172300	165216280	1982	1982	1982	1982	0
97	20250117	172200	165216280	1982	1982	1982	1982	0
98	20250117	172100	165216280	1982	1982	1982	1982	0
99	20250117	172000	165216280	1982	1982	1982	1982	0
100	20250117	171900	165216280	1982	1982	1982	1982	0
101	20250117	171800	165216280	1982	1982	1982	1982	0
102	20250117	171700	165216280	1982	1982	1982	1982	0
103	20250117	171600	165216280	1982	1982	1982	1982	0
104	20250117	171500	165216280	1982	1982	1982	1982	0
105	20250117	171400	165216280	1982	1982	1982	1982	0
106	20250117	171300	165216280	1982	1982	1982	1982	0
107	20250117	171200	165216280	1982	1982	1982	1982	0
108	20250117	171100	165216280	1982	1982	1982	1982	0
109	20250117	171000	165216280	1982	1982	1982	1982	0
110	20250117	170900	165216280	1982	1982	1982	1982	0
111	20250117	170800	165216280	1982	1982	1982	1982	0
112	20250117	170700	165216280	1982	1982	1982	1982	0
113	20250117	170600	165216280	1982	1982	1982	1982	0
114	20250117	170500	165216280	1982	1982	1982	1982	0
115	20250117	170400	165216280	1982	1982	1982	1982	0
116	20250117	170300	165216280	1982	1982	1982	1982	0
117	20250117	170200	165216280	1982	1982	1982	1982	0
118	20250117	170100	165216280	1982	1982	1982	1982	0
119	20250117	170000	165216280	1982	1982	1982	1982	0
120	20250117	165900	165216280	1982	1982	1982	1982	0
121	20250117	165800	165216280	1982	1982	1982	1982	0
122	20250117	165700	165216280	1982	1982	1982	1982	2712
123	20250117	165600	165216280	1982	1982	1982	1982	0
124	20250117	165500	165216280	1982	1982	1982	1982	0
125	20250117	165400	165216280	1982	1982	1982	1982	0
126	20250117	165300	165216280	1982	1982	1982	1982	0
127	20250117	165200	165216280	1982	1982	1982	1982	0
128	20250117	165100	165216280	1982	1982	1982	1982	0
129	20250117	165000	165216280	1982	1982	1982	1982	0
130	20250117	164900	165216280	1982	1982	1982	1982	0
131	20250117	164800	165216280	1982	1982	1982	1982	0
132	20250117	164700	165216280	1982	1982	1982	1982	0
133	20250117	164600	165216280	1982	1982	1982	1982	0
134	20250117	164500	165216280	1982	1982	1982	1982	0
135	20250117	164400	165216280	1982	1982	1982	1982	0
136	20250117	164300	165216280	1982	1982	1982	1982	0
137	20250117	164200	165216280	1982	1982	1982	1982	0
138	20250117	164100	165216280	1982	1982	1982	1982	0
139	20250117	164000	165216280	1982	1982	1982	1982	0
140	20250117	163900	165216280	1982	1982	1982	1982	0
141	20250117	163800	165216280	1982	1982	1982	1982	0
142	20250117	163700	165216280	1982	1982	1982	1982	0
143	20250117	163600	165216280	1982	1982	1982	1982	0
144	20250117	163500	165216280	1982	1982	1982	1982	0
145	20250117	163400	165216280	1982	1982	1982	1982	0
146	20250117	163300	165216280	1982	1982	1982	1982	0
147	20250117	163200	165216280	1982	1982	1982	1982	0
148	20250117	163100	165216280	1982	1982	1982	1982	0
149	20250117	163000	165216280	1982	1982	1982	1982	0
150	20250117	162900	165216280	1982	1982	1982	1982	0
151	20250117	162800	165216280	1982	1982	1982	1982	0
152	20250117	162700	165216280	1982	1982	1982	1982	2712
153	20250117	162600	165216280	1982	1982	1982	1982	0
154	20250117	162500	165216280	1982	1982	1982	1982	0
155	20250117	162400	165216280	1982	1982	1982	1982	0
156	20250117	162300	165216280	1982	1982	1982	1982	0
157	20250117	162200	165216280	1982	1982	1982	1982	0
158	20250117	162100	165216280	1982	1982	1982	1982	0
159	20250117	162000	165216280	1982	1982	1982	1982	0
160	20250117	161900	165216280	1982	1982	1982	1982	0
161	20250117	161800	165216280	1982	1982	1982	1982	0
162	20250117	161700	165216280	1982	1982	1982	1982	0
163	20250117	161600	165216280	1982	1982	1982	1982	0
164	20250117	161500	165216280	1982	1982	1982	1982	0
165	20250117	161400	165216280	1982	1982	1982	1982	0
166	20250117	161300	165216280	1982	1982	1982	1982	0
167	20250117	161200	165216280	1982	1982	1982	1982	0
168	20250117	161100	165216280	1982	1982	1982	1982	0
169	20250117	161000	165216280	1982	1982	1982	1982	0
170	20250117	160900	165216280	1982	1982	1982	1982	0
171	20250117	160800	165216280	1982	1982	1982	1982	0
172	20250117	160700	165216280	1982	1982	1982	1982	0
173	20250117	160600	165216280	1982	1982	1982	1982	0
174	20250117	160500	165216280	1982	1982	1982	1982	0
175	20250117	160400	165216280	1982	1982	1982	1982	0
176	20250117	160300	165216280	1982	1982	1982	1982	0
177	20250117	160200	165216280	1982	1982	1982	1982	0
178	20250117	160100	165216280	1982	1982	1982	1982	0
179	20250117	160000	165216280	1982	1982	1982	1982	0
180	20250117	155900	165216280	1982	1982	1982	1982	0
181	20250117	155800	165216280	1982	1982	1982	1982	0
182	20250117	155700	165216280	1982	1982	1982	1982	2712
183	20250117	155600	165216280	1982	1982	1982	1982	0
184	20250117	155500	165216280	1982	1982	1982	1982	0
185	20250117	155400	165216280	1982	1982	1982	1982	0
186	20250117	155300	165216280	1982	1982	1982	1982	0
187	20250117	155200	165216280	1982	1982	1982	1982	0
188	20250117	155100	165216280	1982	1982	1982	1982	0
189	20250117	155000	165216280	1982	1982	1982	1982	0
190	20250117	154900	165216280	1982	1982	1982	1982	0
191	20250117	154800	165216280	1982	1982	1982	1982	0
192	20250117	154700	165216280	1982	1982	1982	1982	0
193	20250117	154600	165216280	1982	1982	1982	1982	0
194	20250117	154500	165216280	1982	1982	1982	1982	0
195	20250117	154400	165216280	1982	1982	1982	1982	0
196	20250117	154300	165216280	1982	1982	1982	1982	0
197	20250117	154200	165216280	1982	1982	1982	1982	0
198	20250117	154100	165216280	1982	1982	1982	1982	0
199	20250117	154000	165216280	1982	1982	1982	1982	0
200	20250117	153900	165216280	1982	1982	1982	1982	0
201	20250117	153800	165216280	1982	1982	1982	1982	0
202	20250117	153700	165216280	1982	1982	1982	1982	0
203	20250117	153600	165216280	1982	1982	1982	1982	0
204	20250117	153500	165216280	1982	1982	1982	1982	0
205	20250117	153400	165216280	1982	1982	1982	1982	0
206	20250117	153300	165216280	1982	1982	1982	1982	0
207	20250117	153200	165216280	1982	1982	1982	1982	0
208	20250117	153100	165216280	1982	1982	1982	1982	0
209	20250117	153000	165216280	1982	1982	1982	1982	2712
210	20250117	152900	159841096	1959	1959	1959	1959	0
211	20250117	152800	159841096	1959	1959	1959	1959	0
212	20250117	152700	159841096	1959	1959	1959	1959	0
213	20250117	152600	159841096	1959	1959	1959	1959	0
214	20250117	152500	159841096	1959	1959	1959	1959	0
215	20250117	152400	159841096	1959	1959	1959	1959	0
216	20250117	152300	159841096	1959	1959	1959	1959	0
217	20250117	152200	159841096	1959	1959	1959	1959	0
218	20250117	152100	159841096	1959	1959	1959	1959	0
219	20250117	152000	159841096	1959	1959	1959	1959	0
220	20250117	151900	159841096	1959	1959	1959	1959	512
221	20250117	151800	158838088	1956	1956	1956	1956	2
222	20250117	151700	158834176	1957	1957	1957	1957	0
223	20250117	151600	158834176	1957	1957	1957	1957	0
224	20250117	151500	158834176	1957	1957	1957	1957	1
225	20250117	151400	158832219	1942	1954	1959	1942	203
226	20250117	151300	158435222	1954	1954	1954	1954	10
227	20250117	151200	158415682	1954	1954	1954	1954	0
228	20250117	151100	158415682	1954	1954	1954	1954	0
229	20250117	151000	158415682	1954	1954	1954	1941	111
230	20250117	150900	158198801	1955	1941	1955	1941	10
231	20250117	150800	158179377	1941	1941	1941	1941	278
232	20250117	150700	157639779	1955	1942	1955	1942	42
233	20250117	150600	157558202	1943	1951	1957	1943	77
234	20250117	150500	157408081	1960	1960	1960	1960	0
235	20250117	150400	157408081	1960	1960	1960	1960	0
236	20250117	150300	157408081	1960	1960	1960	1960	0
237	20250117	150200	157408081	1960	1960	1960	1960	0
238	20250117	150100	157408081	1960	1960	1960	1960	0
239	20250117	150000	157408081	1960	1959	1960	1959	27
240	20250117	145900	157355186	1964	1964	1964	1964	0
241	20250117	145800	157355186	1964	1964	1964	1964	0
242	20250117	145700	157355186	1964	1964	1964	1964	0
243	20250117	145600	157355186	1964	1964	1964	1964	0
244	20250117	145500	157355186	1964	1964	1964	1964	0
245	20250117	145400	157355186	1964	1964	1964	1964	0
246	20250117	145300	157355186	1964	1964	1964	1964	0
247	20250117	145200	157355186	1964	1964	1964	1964	200
248	20250117	145100	156962386	1950	1950	1950	1950	0
249	20250117	145000	156962386	1950	1949	1950	1949	368
250	20250117	144900	156244886	1942	1942	1942	1942	63
251	20250117	144800	156122540	1942	1942	1942	1942	0
252	20250117	144700	156122540	1942	1942	1942	1942	0
253	20250117	144600	156122540	1942	1942	1942	1942	0
254	20250117	144500	156122540	1942	1942	1942	1942	0
255	20250117	144400	156122540	1942	1942	1942	1942	0
256	20250117	144300	156122540	1942	1942	1942	1942	0
257	20250117	144200	156122540	1942	1942	1942	1942	0
258	20250117	144100	156122540	1942	1942	1942	1940	546
259	20250117	144000	155062340	1942	1942	1942	1942	0
260	20250117	143900	155062340	1942	1942	1942	1942	1
261	20250117	143800	155060398	1942	1942	1942	1942	500
262	20250117	143700	154089398	1942	1945	1945	1942	494
263	20250117	143600	153130047	1950	1950	1950	1950	0
264	20250117	143500	153130047	1950	1950	1950	1950	65
265	20250117	143400	153003297	1942	1942	1942	1942	0
266	20250117	143300	153003297	1942	1950	1950	1942	1204
267	20250117	143200	150660753	1950	1950	1950	1950	0
268	20250117	143100	150660753	1950	1950	1950	1950	10
269	20250117	143000	150641253	1967	1967	1967	1967	0
270	20250117	142900	150641253	1967	1967	1967	1967	0
271	20250117	142800	150641253	1967	1967	1967	1967	0
272	20250117	142700	150641253	1967	1967	1967	1967	0
273	20250117	142600	150641253	1967	1967	1967	1967	1
274	20250117	142500	150639286	1950	1950	1950	1950	0
275	20250117	142400	150639286	1950	1950	1950	1950	248
276	20250117	142300	150155686	1954	1953	1954	1953	223
277	20250117	142200	149720144	1954	1954	1954	1953	237
278	20250117	142100	149257146	1954	1954	1954	1954	272
279	20250117	142000	148725658	1954	1954	1954	1954	458
280	20250117	141900	147830726	1954	1954	1954	1954	150
281	20250117	141800	147537626	1971	1971	1971	1971	0
282	20250117	141700	147537626	1971	1954	1971	1954	253
283	20250117	141600	147043247	1970	1970	1970	1970	0
284	20250117	141500	147043247	1970	1970	1970	1970	0
285	20250117	141400	147043247	1970	1970	1970	1970	0
286	20250117	141300	147043247	1970	1970	1970	1970	0
287	20250117	141200	147043247	1970	1970	1970	1970	0
288	20250117	141100	147043247	1970	1970	1970	1970	0
289	20250117	141000	147043247	1970	1970	1970	1970	316
290	20250117	140900	146420727	1970	1970	1970	1970	200
291	20250117	140800	146026727	1970	1970	1971	1970	1211
292	20250117	140700	143640846	1969	1969	1969	1969	0
293	20250117	140600	143640846	1969	1969	1969	1969	0
294	20250117	140500	143640846	1969	1969	1969	1969	0
295	20250117	140400	143640846	1969	1969	1969	1969	200
296	20250117	140300	143247046	1969	1969	1969	1969	0
297	20250117	140200	143247046	1969	1969	1969	1969	1
298	20250117	140100	143245077	1951	1951	1951	1951	0
299	20250117	140000	143245077	1951	1951	1951	1951	29
300	20250117	135900	143188498	1970	1970	1970	1970	0
301	20250117	135800	143188498	1970	1964	1970	1951	502
302	20250117	135700	142202577	1964	1961	1964	1951	1556
303	20250117	135600	139152473	1971	1951	1971	1951	2
304	20250117	135500	139148551	1960	1971	1971	1960	491
305	20250117	135400	138185726	1984	1984	1984	1984	0
306	20250117	135300	138185726	1984	1984	1984	1984	16
307	20250117	135200	138153982	1985	1985	1985	1985	0
308	20250117	135100	138153982	1985	1980	1987	1980	1002
309	20250117	135000	136167532	1979	1979	1980	1979	849
310	20250117	134900	134487300	1975	1946	1975	1945	15422
311	20250117	134800	104390473	1945	1945	1945	1945	191
312	20250117	134700	104018978	1945	1945	1945	1945	0
313	20250117	134600	104018978	1945	1945	1945	1945	0
314	20250117	134500	104018978	1945	1945	1945	1945	0
315	20250117	134400	104018978	1945	1943	1945	1943	1880
316	20250117	134300	100363087	1942	1939	1942	1939	240
317	20250117	134200	99897127	1942	1942	1942	1942	3
318	20250117	134100	99891301	1939	1939	1939	1939	100
319	20250117	134000	99697401	1941	1941	1941	1941	0
320	20250117	133900	99697401	1941	1941	1941	1941	150
321	20250117	133800	99406251	1940	1940	1940	1940	0
322	20250117	133700	99406251	1940	1940	1940	1940	0
323	20250117	133600	99406251	1940	1940	1940	1940	0
324	20250117	133500	99406251	1940	1939	1940	1939	1200
325	20250117	133400	97078451	1935	1935	1935	1935	0
326	20250117	133300	97078451	1935	1935	1935	1935	2
327	20250117	133200	97074581	1939	1939	1939	1939	10400
328	20250117	133100	76908981	1940	1940	1940	1940	2500
329	20250117	133000	72058981	1939	1939	1939	1939	1400
330	20250117	132900	69344381	1939	1939	1939	1939	0
331	20250117	132800	69344381	1939	1936	1939	1936	3333
332	20250117	132700	62885400	1934	1934	1934	1934	100
333	20250117	132600	62692000	1929	1929	1929	1929	0
334	20250117	132500	62692000	1929	1929	1929	1929	0
335	20250117	132400	62692000	1929	1929	1929	1929	0
336	20250117	132300	62692000	1929	1929	1929	1929	1
337	20250117	132200	62690071	1935	1935	1935	1935	0
338	20250117	132100	62690071	1935	1935	1935	1935	0
339	20250117	132000	62690071	1935	1935	1935	1935	0
340	20250117	131900	62690071	1935	1935	1935	1935	0
341	20250117	131800	62690071	1935	1935	1935	1935	0
342	20250117	131700	62690071	1935	1935	1935	1935	0
343	20250117	131600	62690071	1935	1935	1935	1935	0
344	20250117	131500	62690071	1935	1935	1935	1935	0
345	20250117	131400	62690071	1935	1935	1935	1935	0
346	20250117	131300	62690071	1935	1935	1935	1935	0
347	20250117	131200	62690071	1935	1935	1935	1935	0
348	20250117	131100	62690071	1935	1935	1935	1935	0
349	20250117	131000	62690071	1935	1935	1935	1935	0
350	20250117	130900	62690071	1935	1935	1935	1935	1
351	20250117	130800	62688136	1929	1929	1929	1929	0
352	20250117	130700	62688136	1929	1929	1929	1929	0
353	20250117	130600	62688136	1929	1929	1929	1929	0
354	20250117	130500	62688136	1929	1929	1929	1929	3
355	20250117	130400	62682349	1936	1936	1936	1936	0
356	20250117	130300	62682349	1936	1936	1936	1936	0
357	20250117	130200	62682349	1936	1936	1936	1936	0
358	20250117	130100	62682349	1936	1936	1936	1936	0
359	20250117	130000	62682349	1936	1936	1936	1936	0
360	20250117	125900	62682349	1936	1936	1936	1936	0
361	20250117	125800	62682349	1936	1936	1936	1936	0
362	20250117	125700	62682349	1936	1936	1936	1936	1
363	20250117	125600	62680413	1929	1929	1929	1929	0
364	20250117	125500	62680413	1929	1929	1929	1929	40
365	20250117	125400	62603253	1929	1929	1929	1929	10
366	20250117	125300	62583963	1936	1936	1936	1936	0
367	20250117	125200	62583963	1936	1936	1936	1936	0
368	20250117	125100	62583963	1936	1936	1936	1936	0
369	20250117	125000	62583963	1936	1936	1936	1936	0
370	20250117	124900	62583963	1936	1936	1936	1936	0
371	20250117	124800	62583963	1936	1936	1936	1936	0
372	20250117	124700	62583963	1936	1930	1936	1924	201
373	20250117	124600	62197052	1936	1936	1936	1936	0
374	20250117	124500	62197052	1936	1936	1936	1936	0
375	20250117	124400	62197052	1936	1936	1936	1930	31
376	20250117	124300	62137210	1930	1930	1930	1930	905
377	20250117	124200	60390560	1930	1930	1930	1930	3813
378	20250117	124100	53031470	1935	1935	1935	1935	0
379	20250117	124000	53031470	1935	1935	1935	1935	0
380	20250117	123900	53031470	1935	1935	1935	1935	122
381	20250117	123800	52795400	1935	1935	1935	1935	0
382	20250117	123700	52795400	1935	1935	1935	1935	0
383	20250117	123600	52795400	1935	1935	1935	1935	0
384	20250117	123500	52795400	1935	1935	1935	1935	28
385	20250117	123400	52741220	1936	1936	1936	1936	0
386	20250117	123300	52741220	1936	1936	1936	1936	0
387	20250117	123200	52741220	1936	1936	1936	1936	3
388	20250117	123100	52735412	1936	1936	1936	1936	0
389	20250117	123000	52735412	1936	1936	1936	1936	0
390	20250117	122900	52735412	1936	1936	1936	1936	0
391	20250117	122800	52735412	1936	1936	1936	1936	0
392	20250117	122700	52735412	1936	1936	1936	1936	0
393	20250117	122600	52735412	1936	1936	1936	1936	0
394	20250117	122500	52735412	1936	1936	1936	1936	0
395	20250117	122400	52735412	1936	1936	1936	1936	9
396	20250117	122300	52717988	1938	1938	1938	1938	0
397	20250117	122200	52717988	1938	1938	1938	1938	0
398	20250117	122100	52717988	1938	1938	1938	1938	0
399	20250117	122000	52717988	1938	1938	1938	1938	0
400	20250117	121900	52717988	1938	1938	1938	1938	0
401	20250117	121800	52717988	1938	1938	1938	1938	0
402	20250117	121700	52717988	1938	1938	1938	1938	0
403	20250117	121600	52717988	1938	1938	1938	1938	0
404	20250117	121500	52717988	1938	1938	1938	1938	20
405	20250117	121400	52679228	1938	1938	1938	1938	0
406	20250117	121300	52679228	1938	1938	1938	1938	0
407	20250117	121200	52679228	1938	1932	1938	1930	51
408	20250117	121100	52580730	1939	1939	1939	1939	240
409	20250117	121000	52115370	1939	1939	1940	1939	267
410	20250117	120900	51597650	1939	1939	1939	1939	0
411	20250117	120800	51597650	1939	1939	1939	1939	0
412	20250117	120700	51597650	1939	1939	1939	1939	0
413	20250117	120600	51597650	1939	1939	1939	1939	250
414	20250117	120500	51112900	1939	1939	1939	1939	0
415	20250117	120400	51112900	1939	1939	1939	1939	0
416	20250117	120300	51112900	1939	1939	1939	1939	10
417	20250117	120200	51093510	1939	1939	1939	1939	0
418	20250117	120100	51093510	1939	1939	1939	1939	85
419	20250117	120000	50928695	1940	1939	1940	1939	82
420	20250117	115900	50769655	1939	1939	1939	1939	30
421	20250117	115800	50711485	1939	1939	1939	1939	229
422	20250117	115700	50267454	1939	1939	1939	1939	29
423	20250117	115600	50211223	1939	1940	1940	1939	615
424	20250117	115500	49018680	1939	1939	1939	1939	42
425	20250117	115400	48937242	1939	1939	1939	1939	30
426	20250117	115300	48879072	1939	1939	1939	1939	240
427	20250117	115200	48413712	1940	1932	1940	1932	1633
428	20250117	115100	45253507	1933	1933	1933	1933	0
429	20250117	115000	45253507	1933	1933	1933	1933	0
430	20250117	114900	45253507	1933	1933	1933	1933	218
431	20250117	114800	44832113	1933	1933	1933	1933	186
432	20250117	114700	44472575	1936	1936	1936	1936	0
433	20250117	114600	44472575	1936	1936	1936	1936	109
434	20250117	114500	44261551	1936	1936	1936	1936	5
435	20250117	114400	44251871	1936	1936	1937	1936	106
436	20250117	114300	44046654	1936	1936	1936	1936	24
437	20250117	114200	44000190	1937	1937	1937	1937	40
438	20250117	114100	43922710	1938	1936	1938	1936	85
439	20250117	114000	43758122	1936	1936	1936	1936	165
440	20250117	113900	43438682	1935	1935	1935	1935	70
441	20250117	113800	43303232	1935	1935	1935	1935	0
442	20250117	113700	43303232	1935	1935	1935	1935	0
443	20250117	113600	43303232	1935	1935	1935	1935	0
444	20250117	113500	43303232	1935	1930	1935	1930	1196
445	20250117	113400	40991598	1929	1927	1929	1927	3627
446	20250117	113300	33995412	1927	1927	1927	1927	0
447	20250117	113200	33995412	1927	1927	1927	1927	4
448	20250117	113100	33987704	1929	1929	1929	1929	0
449	20250117	113000	33987704	1929	1929	1929	1929	0
450	20250117	112900	33987704	1929	1929	1929	1929	0
451	20250117	112800	33987704	1929	1929	1929	1929	0
452	20250117	112700	33987704	1929	1929	1929	1929	0
453	20250117	112600	33987704	1929	1929	1929	1929	0
454	20250117	112500	33987704	1929	1929	1929	1929	0
455	20250117	112400	33987704	1929	1918	1929	1918	2000
456	20250117	112300	30143320	1917	1917	1917	1917	0
457	20250117	112200	30143320	1917	1917	1917	1917	569
458	20250117	112100	29052547	1917	1916	1917	1916	2022
459	20250117	112000	25176883	1916	1916	1916	1916	100
460	20250117	111900	24985283	1916	1916	1916	1916	0
461	20250117	111800	24985283	1916	1916	1916	1916	1
462	20250117	111700	24983367	1916	1916	1916	1916	0
463	20250117	111600	24983367	1916	1916	1916	1916	0
464	20250117	111500	24983367	1916	1916	1916	1916	0
465	20250117	111400	24983367	1916	1917	1917	1916	35
466	20250117	111300	24916282	1917	1917	1917	1917	0
467	20250117	111200	24916282	1917	1917	1917	1917	10
468	20250117	111100	24897112	1917	1917	1917	1917	1
469	20250117	111000	24895195	1910	1917	1917	1910	2
470	20250117	110900	24891368	1910	1910	1910	1910	10
471	20250117	110800	24872268	1910	1910	1910	1910	407
472	20250117	110700	24094898	1918	1918	1918	1918	1
473	20250117	110600	24092980	1918	1918	1918	1918	0
474	20250117	110500	24092980	1918	1918	1918	1918	1
475	20250117	110400	24091062	1918	1918	1918	1918	0
476	20250117	110300	24091062	1918	1917	1918	1917	6
477	20250117	110200	24079559	1918	1907	1918	1907	3
478	20250117	110100	24073827	1918	1918	1918	1918	2
479	20250117	110000	24069991	1918	1919	1919	1918	106
480	20250117	105900	23866582	1920	1912	1920	1912	353
481	20250117	105800	23190941	1912	1909	1912	1909	633
482	20250117	105700	21982011	1909	1909	1909	1909	33
483	20250117	105600	21919014	1908	1908	1908	1908	30
484	20250117	105500	21861774	1907	1907	1907	1907	42
485	20250117	105400	21781680	1907	1907	1907	1907	0
486	20250117	105300	21781680	1907	1903	1907	1903	2024
487	20250117	105200	17928716	1903	1900	1903	1900	324
488	20250117	105100	17312931	1900	1900	1900	1900	0
489	20250117	105000	17312931	1900	1900	1900	1900	1
490	20250117	104900	17311031	1898	1898	1898	1898	0
491	20250117	104800	17311031	1898	1898	1898	1898	0
492	20250117	104700	17311031	1898	1898	1898	1898	0
493	20250117	104600	17311031	1898	1898	1898	1898	500
494	20250117	104500	16362031	1900	1900	1903	1900	155
495	20250117	104400	16067383	1900	1900	1900	1900	0
496	20250117	104300	16067383	1900	1900	1900	1900	0
497	20250117	104200	16067383	1900	1900	1900	1900	0
498	20250117	104100	16067383	1900	1900	1900	1900	1
499	20250117	104000	16065483	1898	1898	1898	1898	0
500	20250117	103900	16065483	1898	1898	1898	1898	4
501	20250117	103800	16057891	1900	1900	1900	1900	0
502	20250117	103700	16057891	1900	1900	1900	1900	1
503	20250117	103600	16055991	1902	1902	1902	1902	23
504	20250117	103500	16012245	1903	1903	1903	1903	0
505	20250117	103400	16012245	1903	1903	1903	1903	0
506	20250117	103300	16012245	1903	1903	1903	1903	0
507	20250117	103200	16012245	1903	1903	1903	1903	0
508	20250117	103100	16012245	1903	1903	1903	1903	0
509	20250117	103000	16012245	1903	1903	1903	1903	0
510	20250117	102900	16012245	1903	1898	1903	1898	2497
511	20250117	102800	11267737	1898	1898	1898	1898	0
512	20250117	102700	11267737	1898	1898	1898	1898	30
513	20250117	102600	11210797	1895	1895	1895	1895	50
514	20250117	102500	11116047	1895	1895	1895	1895	1681
515	20250117	102400	7930552	1895	1895	1895	1895	1
516	20250117	102300	7928657	1893	1893	1893	1893	0
517	20250117	102200	7928657	1893	1893	1893	1893	0
518	20250117	102100	7928657	1893	1893	1893	1893	98
519	20250117	102000	7743143	1895	1895	1895	1895	0
520	20250117	101900	7743143	1895	1895	1895	1895	0
521	20250117	101800	7743143	1895	1895	1895	1895	0
522	20250117	101700	7743143	1895	1895	1895	1895	0
523	20250117	101600	7743143	1895	1895	1895	1895	0
524	20250117	101500	7743143	1895	1895	1895	1895	0
525	20250117	101400	7743143	1895	1895	1895	1895	0
526	20250117	101300	7743143	1895	1895	1895	1895	0
527	20250117	101200	7743143	1895	1893	1895	1893	887
528	20250117	101100	6063510	1893	1893	1893	1893	2
529	20250117	101000	6059724	1893	1893	1893	1893	0
530	20250117	100900	6059724	1893	1893	1893	1893	0
531	20250117	100800	6059724	1893	1893	1893	1893	0
532	20250117	100700	6059724	1893	1893	1893	1893	0
533	20250117	100600	6059724	1893	1893	1893	1893	0
534	20250117	100500	6059724	1893	1893	1893	1893	1
535	20250117	100400	6057831	1890	1890	1890	1890	0
536	20250117	100300	6057831	1890	1889	1890	1889	136
537	20250117	100200	5800803	1877	1877	1877	1877	0
538	20250117	100100	5800803	1877	1877	1877	1877	0
539	20250117	100000	5800803	1877	1877	1877	1877	0
540	20250117	095900	5800803	1877	1877	1877	1877	0
541	20250117	095800	5800803	1877	1877	1877	1877	0
542	20250117	095700	5800803	1877	1877	1877	1877	0
543	20250117	095600	5800803	1877	1877	1877	1877	0
544	20250117	095500	5800803	1877	1877	1877	1877	0
545	20250117	095400	5800803	1877	1877	1877	1877	0
546	20250117	095300	5800803	1877	1877	1877	1877	0
547	20250117	095200	5800803	1877	1877	1877	1877	0
548	20250117	095100	5800803	1877	1877	1877	1877	0
549	20250117	095000	5800803	1877	1878	1878	1877	585
550	20250117	094900	4702653	1878	1878	1878	1878	0
551	20250117	094800	4702653	1878	1878	1878	1878	6
552	20250117	094700	4691385	1893	1893	1893	1893	0
553	20250117	094600	4691385	1893	1893	1893	1893	0
554	20250117	094500	4691385	1893	1893	1893	1893	0
555	20250117	094400	4691385	1893	1893	1893	1893	0
556	20250117	094300	4691385	1893	1893	1893	1893	0
557	20250117	094200	4691385	1893	1893	1893	1893	0
558	20250117	094100	4691385	1893	1893	1893	1893	0
559	20250117	094000	4691385	1893	1893	1893	1893	1
560	20250117	093900	4689492	1875	1892	1892	1875	91
561	20250117	093800	4518692	1883	1882	1883	1882	5
562	20250117	093700	4509279	1882	1892	1892	1882	22
563	20250117	093600	4467674	1892	1880	1892	1880	17
564	20250117	093500	4435702	1880	1880	1880	1880	220
565	20250117	093400	4022102	1881	1893	1893	1881	705
566	20250117	093300	2688305	1893	1893	1893	1893	3
567	20250117	093200	2682626	1893	1893	1893	1893	11
568	20250117	093100	2661803	1893	1893	1893	1893	0
569	20250117	093000	2661803	1893	1893	1893	1893	0
570	20250117	092900	2661803	1893	1893	1893	1893	220
571	20250117	092800	2245343	1883	1885	1885	1883	626
572	20250117	092700	1066583	1893	1893	1893	1893	8
573	20250117	092600	1051439	1893	1893	1893	1893	25
574	20250117	092500	1004114	1890	1892	1893	1886	10
575	20250117	092400	985227	1892	1892	1892	1892	0
576	20250117	092300	985227	1892	1889	1892	1889	18
577	20250117	092200	951174	1893	1893	1893	1893	0
578	20250117	092100	951174	1893	1893	1893	1893	0
579	20250117	092000	951174	1893	1891	1893	1891	176
580	20250117	091900	618174	1893	1893	1893	1893	0
581	20250117	091800	618174	1893	1893	1893	1893	0
582	20250117	091700	618174	1893	1893	1893	1893	8
583	20250117	091600	603030	1872	1872	1872	1872	0
584	20250117	091500	603030	1872	1872	1872	1872	0
585	20250117	091400	603030	1872	1875	1875	1872	270
586	20250117	091300	97402	1894	1894	1894	1894	0
587	20250117	091200	97402	1894	1894	1894	1894	0
588	20250117	091100	97402	1894	1894	1894	1894	0
589	20250117	091000	97402	1894	1894	1894	1894	0
590	20250117	090900	97402	1894	1894	1894	1894	0
591	20250117	090800	97402	1894	1894	1894	1894	0
592	20250117	090700	97402	1894	1894	1894	1894	0
593	20250117	090600	97402	1894	1894	1894	1894	0
594	20250117	090500	97402	1894	1894	1894	1894	0
595	20250117	090400	97402	1894	1894	1894	1894	1
596	20250117	090300	95508	1874	1874	1874	1874	21
597	20250117	090200	56154	1895	1895	1895	1895	0
598	20250117	090100	56154	1895	1895	1895	1895	1
599	20250117	090000	54259	1871	1871	1871	1871	29