KissMeData/073190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194900	74432308	1926	1926	1926	1926	113
3	20250113	194800	74432308	1926	1926	1926	1926	0
4	20250113	194700	74432308	1926	1926	1926	1926	0
5	20250113	194600	74432308	1926	1926	1926	1926	0
6	20250113	194500	74432308	1926	1926	1926	1926	0
7	20250113	194400	74432308	1926	1926	1926	1926	0
8	20250113	194300	74432308	1926	1926	1926	1926	0
9	20250113	194200	74432308	1926	1926	1926	1926	0
10	20250113	194100	74432308	1926	1926	1926	1926	0
11	20250113	194000	74432308	1926	1926	1926	1926	0
12	20250113	193900	74432308	1926	1926	1926	1926	0
13	20250113	193800	74432308	1926	1926	1926	1926	0
14	20250113	193700	74432308	1926	1926	1926	1926	0
15	20250113	193600	74432308	1926	1926	1926	1926	0
16	20250113	193500	74432308	1926	1926	1926	1926	0
17	20250113	193400	74432308	1926	1926	1926	1926	0
18	20250113	193300	74432308	1926	1926	1926	1926	0
19	20250113	193200	74432308	1926	1926	1926	1926	0
20	20250113	193100	74432308	1926	1926	1926	1926	0
21	20250113	193000	74432308	1926	1926	1926	1926	0
22	20250113	192900	74432308	1926	1926	1926	1926	0
23	20250113	192800	74432308	1926	1926	1926	1926	0
24	20250113	192700	74432308	1926	1926	1926	1926	0
25	20250113	192600	74432308	1926	1926	1926	1926	0
26	20250113	192500	74432308	1926	1926	1926	1926	0
27	20250113	192400	74432308	1926	1926	1926	1926	0
28	20250113	192300	74432308	1926	1926	1926	1926	0
29	20250113	192200	74432308	1926	1926	1926	1926	0
30	20250113	192100	74432308	1926	1926	1926	1926	0
31	20250113	192000	74432308	1926	1926	1926	1926	0
32	20250113	191900	74432308	1926	1926	1926	1926	113
33	20250113	191800	74432308	1926	1926	1926	1926	0
34	20250113	191700	74432308	1926	1926	1926	1926	0
35	20250113	191600	74432308	1926	1926	1926	1926	0
36	20250113	191500	74432308	1926	1926	1926	1926	0
37	20250113	191400	74432308	1926	1926	1926	1926	0
38	20250113	191300	74432308	1926	1926	1926	1926	0
39	20250113	191200	74432308	1926	1926	1926	1926	0
40	20250113	191100	74432308	1926	1926	1926	1926	0
41	20250113	191000	74432308	1926	1926	1926	1926	0
42	20250113	190900	74432308	1926	1926	1926	1926	0
43	20250113	190800	74432308	1926	1926	1926	1926	0
44	20250113	190700	74432308	1926	1926	1926	1926	0
45	20250113	190600	74432308	1926	1926	1926	1926	0
46	20250113	190500	74432308	1926	1926	1926	1926	0
47	20250113	190400	74432308	1926	1926	1926	1926	0
48	20250113	190300	74432308	1926	1926	1926	1926	0
49	20250113	190200	74432308	1926	1926	1926	1926	0
50	20250113	190100	74432308	1926	1926	1926	1926	0
51	20250113	190000	74432308	1926	1926	1926	1926	0
52	20250113	185900	74432308	1926	1926	1926	1926	0
53	20250113	185800	74432308	1926	1926	1926	1926	0
54	20250113	185700	74432308	1926	1926	1926	1926	0
55	20250113	185600	74432308	1926	1926	1926	1926	0
56	20250113	185500	74432308	1926	1926	1926	1926	0
57	20250113	185400	74432308	1926	1926	1926	1926	0
58	20250113	185300	74432308	1926	1926	1926	1926	0
59	20250113	185200	74432308	1926	1926	1926	1926	0
60	20250113	185100	74432308	1926	1926	1926	1926	0
61	20250113	185000	74432308	1926	1926	1926	1926	0
62	20250113	184900	74432308	1926	1926	1926	1926	113
63	20250113	184800	74432308	1926	1926	1926	1926	0
64	20250113	184700	74432308	1926	1926	1926	1926	0
65	20250113	184600	74432308	1926	1926	1926	1926	0
66	20250113	184500	74432308	1926	1926	1926	1926	0
67	20250113	184400	74432308	1926	1926	1926	1926	0
68	20250113	184300	74432308	1926	1926	1926	1926	0
69	20250113	184200	74432308	1926	1926	1926	1926	0
70	20250113	184100	74432308	1926	1926	1926	1926	0
71	20250113	184000	74432308	1926	1926	1926	1926	0
72	20250113	183900	74432308	1926	1926	1926	1926	0
73	20250113	183800	74432308	1926	1926	1926	1926	0
74	20250113	183700	74432308	1926	1926	1926	1926	0
75	20250113	183600	74432308	1926	1926	1926	1926	0
76	20250113	183500	74432308	1926	1926	1926	1926	0
77	20250113	183400	74432308	1926	1926	1926	1926	0
78	20250113	183300	74432308	1926	1926	1926	1926	0
79	20250113	183200	74432308	1926	1926	1926	1926	0
80	20250113	183100	74432308	1926	1926	1926	1926	0
81	20250113	183000	74432308	1926	1926	1926	1926	0
82	20250113	182900	74432308	1926	1926	1926	1926	0
83	20250113	182800	74432308	1926	1926	1926	1926	0
84	20250113	182700	74432308	1926	1926	1926	1926	0
85	20250113	182600	74432308	1926	1926	1926	1926	0
86	20250113	182500	74432308	1926	1926	1926	1926	0
87	20250113	182400	74432308	1926	1926	1926	1926	0
88	20250113	182300	74432308	1926	1926	1926	1926	0
89	20250113	182200	74432308	1926	1926	1926	1926	0
90	20250113	182100	74432308	1926	1926	1926	1926	0
91	20250113	182000	74432308	1926	1926	1926	1926	0
92	20250113	181900	74432308	1926	1926	1926	1926	113
93	20250113	181800	74432308	1926	1926	1926	1926	0
94	20250113	181700	74432308	1926	1926	1926	1926	0
95	20250113	181600	74432308	1926	1926	1926	1926	0
96	20250113	181500	74432308	1926	1926	1926	1926	0
97	20250113	181400	74432308	1926	1926	1926	1926	0
98	20250113	181300	74432308	1926	1926	1926	1926	0
99	20250113	181200	74432308	1926	1926	1926	1926	0
100	20250113	181100	74432308	1926	1926	1926	1926	0
101	20250113	181000	74432308	1926	1926	1926	1926	0
102	20250113	180900	74432308	1926	1926	1926	1926	0
103	20250113	180800	74432308	1926	1926	1926	1926	0
104	20250113	180700	74432308	1926	1926	1926	1926	0
105	20250113	180600	74432308	1926	1926	1926	1926	0
106	20250113	180500	74432308	1926	1926	1926	1926	0
107	20250113	180400	74432308	1926	1926	1926	1926	0
108	20250113	180300	74432308	1926	1926	1926	1926	0
109	20250113	180200	74432308	1926	1926	1926	1926	0
110	20250113	180100	74432308	1926	1926	1926	1926	0
111	20250113	180000	74432308	1926	1926	1926	1926	0
112	20250113	175900	74432308	1926	1926	1926	1926	0
113	20250113	175800	74432308	1926	1926	1926	1926	0
114	20250113	175700	74432308	1926	1926	1926	1926	0
115	20250113	175600	74432308	1926	1926	1926	1926	0
116	20250113	175500	74432308	1926	1926	1926	1926	0
117	20250113	175400	74432308	1926	1926	1926	1926	0
118	20250113	175300	74432308	1926	1926	1926	1926	0
119	20250113	175200	74432308	1926	1926	1926	1926	0
120	20250113	175100	74432308	1926	1926	1926	1926	0
121	20250113	175000	74432308	1926	1926	1926	1926	0
122	20250113	174900	74432308	1926	1926	1926	1926	113
123	20250113	174800	74432308	1926	1926	1926	1926	0
124	20250113	174700	74432308	1926	1926	1926	1926	0
125	20250113	174600	74432308	1926	1926	1926	1926	0
126	20250113	174500	74432308	1926	1926	1926	1926	0
127	20250113	174400	74432308	1926	1926	1926	1926	0
128	20250113	174300	74432308	1926	1926	1926	1926	0
129	20250113	174200	74432308	1926	1926	1926	1926	0
130	20250113	174100	74432308	1926	1926	1926	1926	0
131	20250113	174000	74432308	1926	1926	1926	1926	0
132	20250113	173900	74432308	1926	1926	1926	1926	0
133	20250113	173800	74432308	1926	1926	1926	1926	0
134	20250113	173700	74432308	1926	1926	1926	1926	0
135	20250113	173600	74432308	1926	1926	1926	1926	0
136	20250113	173500	74432308	1926	1926	1926	1926	0
137	20250113	173400	74432308	1926	1926	1926	1926	0
138	20250113	173300	74432308	1926	1926	1926	1926	0
139	20250113	173200	74432308	1926	1926	1926	1926	0
140	20250113	173100	74432308	1926	1926	1926	1926	0
141	20250113	173000	74432308	1926	1926	1926	1926	0
142	20250113	172900	74432308	1926	1926	1926	1926	0
143	20250113	172800	74432308	1926	1926	1926	1926	0
144	20250113	172700	74432308	1926	1926	1926	1926	0
145	20250113	172600	74432308	1926	1926	1926	1926	0
146	20250113	172500	74432308	1926	1926	1926	1926	0
147	20250113	172400	74432308	1926	1926	1926	1926	0
148	20250113	172300	74432308	1926	1926	1926	1926	0
149	20250113	172200	74432308	1926	1926	1926	1926	0
150	20250113	172100	74432308	1926	1926	1926	1926	0
151	20250113	172000	74432308	1926	1926	1926	1926	0
152	20250113	171900	74432308	1926	1926	1926	1926	113
153	20250113	171800	74432308	1926	1926	1926	1926	0
154	20250113	171700	74432308	1926	1926	1926	1926	0
155	20250113	171600	74432308	1926	1926	1926	1926	0
156	20250113	171500	74432308	1926	1926	1926	1926	0
157	20250113	171400	74432308	1926	1926	1926	1926	0
158	20250113	171300	74432308	1926	1926	1926	1926	0
159	20250113	171200	74432308	1926	1926	1926	1926	0
160	20250113	171100	74432308	1926	1926	1926	1926	0
161	20250113	171000	74432308	1926	1926	1926	1926	0
162	20250113	170900	74432308	1926	1926	1926	1926	0
163	20250113	170800	74432308	1926	1926	1926	1926	0
164	20250113	170700	74432308	1926	1926	1926	1926	0
165	20250113	170600	74432308	1926	1926	1926	1926	0
166	20250113	170500	74432308	1926	1926	1926	1926	0
167	20250113	170400	74432308	1926	1926	1926	1926	0
168	20250113	170300	74432308	1926	1926	1926	1926	0
169	20250113	170200	74432308	1926	1926	1926	1926	0
170	20250113	170100	74432308	1926	1926	1926	1926	0
171	20250113	170000	74432308	1926	1926	1926	1926	0
172	20250113	165900	74432308	1926	1926	1926	1926	0
173	20250113	165800	74432308	1926	1926	1926	1926	0
174	20250113	165700	74432308	1926	1926	1926	1926	0
175	20250113	165600	74432308	1926	1926	1926	1926	0
176	20250113	165500	74432308	1926	1926	1926	1926	0
177	20250113	165400	74432308	1926	1926	1926	1926	0
178	20250113	165300	74432308	1926	1926	1926	1926	0
179	20250113	165200	74432308	1926	1926	1926	1926	0
180	20250113	165100	74432308	1926	1926	1926	1926	0
181	20250113	165000	74432308	1926	1926	1926	1926	0
182	20250113	164900	74432308	1926	1926	1926	1926	113
183	20250113	164800	74432308	1926	1926	1926	1926	0
184	20250113	164700	74432308	1926	1926	1926	1926	0
185	20250113	164600	74432308	1926	1926	1926	1926	0
186	20250113	164500	74432308	1926	1926	1926	1926	0
187	20250113	164400	74432308	1926	1926	1926	1926	0
188	20250113	164300	74432308	1926	1926	1926	1926	0
189	20250113	164200	74432308	1926	1926	1926	1926	0
190	20250113	164100	74432308	1926	1926	1926	1926	0
191	20250113	164000	74432308	1926	1926	1926	1926	0
192	20250113	163900	74432308	1926	1926	1926	1926	0
193	20250113	163800	74432308	1926	1926	1926	1926	0
194	20250113	163700	74432308	1926	1926	1926	1926	0
195	20250113	163600	74432308	1926	1926	1926	1926	0
196	20250113	163500	74432308	1926	1926	1926	1926	0
197	20250113	163400	74432308	1926	1926	1926	1926	0
198	20250113	163300	74432308	1926	1926	1926	1926	0
199	20250113	163200	74432308	1926	1926	1926	1926	0
200	20250113	163100	74432308	1926	1926	1926	1926	0
201	20250113	163000	74432308	1926	1926	1926	1926	0
202	20250113	162900	74432308	1926	1926	1926	1926	0
203	20250113	162800	74432308	1926	1926	1926	1926	0
204	20250113	162700	74432308	1926	1926	1926	1926	0
205	20250113	162600	74432308	1926	1926	1926	1926	0
206	20250113	162500	74432308	1926	1926	1926	1926	0
207	20250113	162400	74432308	1926	1926	1926	1926	0
208	20250113	162300	74432308	1926	1926	1926	1926	0
209	20250113	162200	74432308	1926	1926	1926	1926	0
210	20250113	162100	74432308	1926	1926	1926	1926	0
211	20250113	162000	74432308	1926	1926	1926	1926	0
212	20250113	161900	74432308	1926	1926	1926	1926	113
213	20250113	161800	74432308	1926	1926	1926	1926	0
214	20250113	161700	74432308	1926	1926	1926	1926	0
215	20250113	161600	74432308	1926	1926	1926	1926	0
216	20250113	161500	74432308	1926	1926	1926	1926	0
217	20250113	161400	74432308	1926	1926	1926	1926	0
218	20250113	161300	74432308	1926	1926	1926	1926	0
219	20250113	161200	74432308	1926	1926	1926	1926	0
220	20250113	161100	74432308	1926	1926	1926	1926	0
221	20250113	161000	74432308	1926	1926	1926	1926	0
222	20250113	160900	74432308	1926	1926	1926	1926	0
223	20250113	160800	74432308	1926	1926	1926	1926	0
224	20250113	160700	74432308	1926	1926	1926	1926	0
225	20250113	160600	74432308	1926	1926	1926	1926	0
226	20250113	160500	74432308	1926	1926	1926	1926	0
227	20250113	160400	74432308	1926	1926	1926	1926	0
228	20250113	160300	74432308	1926	1926	1926	1926	0
229	20250113	160200	74432308	1926	1926	1926	1926	0
230	20250113	160100	74432308	1926	1926	1926	1926	0
231	20250113	160000	74432308	1926	1926	1926	1926	0
232	20250113	155900	74432308	1926	1926	1926	1926	0
233	20250113	155800	74432308	1926	1926	1926	1926	0
234	20250113	155700	74432308	1926	1926	1926	1926	0
235	20250113	155600	74432308	1926	1926	1926	1926	0
236	20250113	155500	74432308	1926	1926	1926	1926	0
237	20250113	155400	74432308	1926	1926	1926	1926	0
238	20250113	155300	74432308	1926	1926	1926	1926	0
239	20250113	155200	74432308	1926	1926	1926	1926	0
240	20250113	155100	74432308	1926	1926	1926	1926	0
241	20250113	155000	74432308	1926	1926	1926	1926	0
242	20250113	154900	74432308	1926	1926	1926	1926	113
243	20250113	154800	74432308	1926	1926	1926	1926	0
244	20250113	154700	74432308	1926	1926	1926	1926	0
245	20250113	154600	74432308	1926	1926	1926	1926	0
246	20250113	154500	74432308	1926	1926	1926	1926	0
247	20250113	154400	74432308	1926	1926	1926	1926	0
248	20250113	154300	74432308	1926	1926	1926	1926	0
249	20250113	154200	74432308	1926	1926	1926	1926	0
250	20250113	154100	74432308	1926	1926	1926	1926	0
251	20250113	154000	74432308	1926	1926	1926	1926	0
252	20250113	153900	74432308	1926	1926	1926	1926	0
253	20250113	153800	74432308	1926	1926	1926	1926	0
254	20250113	153700	74432308	1926	1926	1926	1926	0
255	20250113	153600	74432308	1926	1926	1926	1926	0
256	20250113	153500	74432308	1926	1926	1926	1926	0
257	20250113	153400	74432308	1926	1926	1926	1926	0
258	20250113	153300	74432308	1926	1926	1926	1926	0
259	20250113	153200	74432308	1926	1926	1926	1926	0
260	20250113	153100	74432308	1926	1926	1926	1926	0
261	20250113	153000	74432308	1926	1926	1926	1926	113
262	20250113	152900	74214670	1930	1930	1930	1930	0
263	20250113	152800	74214670	1930	1930	1930	1930	0
264	20250113	152700	74214670	1930	1930	1930	1930	0
265	20250113	152600	74214670	1930	1930	1930	1930	0
266	20250113	152500	74214670	1930	1930	1930	1930	0
267	20250113	152400	74214670	1930	1930	1930	1930	0
268	20250113	152300	74214670	1930	1930	1930	1930	0
269	20250113	152200	74214670	1930	1930	1930	1930	0
270	20250113	152100	74214670	1930	1930	1930	1930	0
271	20250113	152000	74214670	1930	1930	1930	1930	0
272	20250113	151900	74214670	1930	1930	1930	1930	0
273	20250113	151800	74214670	1930	1930	1930	1926	110
274	20250113	151700	74002546	1930	1926	1930	1926	60
275	20250113	151600	73886849	1927	1929	1929	1927	59
276	20250113	151500	73773097	1930	1927	1934	1927	60
277	20250113	151400	73657338	1927	1928	1928	1927	61
278	20250113	151300	73539750	1932	1926	1932	1926	1040
279	20250113	151200	71530715	1927	1927	1927	1926	80
280	20250113	151100	71376594	1929	1925	1929	1925	60
281	20250113	151000	71260951	1926	1927	1927	1926	22
282	20250113	150900	71218577	1927	1925	1927	1924	99
283	20250113	150800	71027984	1927	1924	1927	1924	80
284	20250113	150700	70873967	1925	1926	1926	1925	39
285	20250113	150600	70798873	1927	1924	1927	1924	97
286	20250113	150500	70612108	1925	1926	1927	1925	61
287	20250113	150400	70494622	1924	1925	1925	1924	60
288	20250113	150300	70379161	1926	1925	1926	1925	80
289	20250113	150200	70225142	1925	1926	1926	1925	557
290	20250113	150100	69152380	1925	1924	1926	1924	99
291	20250113	150000	68961858	1924	1926	1926	1924	61
292	20250113	145900	68844433	1924	1921	1924	1920	97
293	20250113	145800	68657968	1922	1924	1924	1922	59
294	20250113	145700	68544511	1920	1920	1920	1920	60
295	20250113	145600	68429311	1920	1920	1921	1920	80
296	20250113	145500	68275670	1922	1921	1923	1921	61
297	20250113	145400	68158427	1926	1922	1926	1922	1132
298	20250113	145300	65979340	1922	1923	1923	1922	4
299	20250113	145200	65971650	1921	1921	1921	1921	0
300	20250113	145100	65971650	1921	1921	1921	1921	0
301	20250113	145000	65971650	1921	1921	1921	1921	0
302	20250113	144900	65971650	1921	1921	1921	1921	0
303	20250113	144800	65971650	1921	1921	1921	1921	0
304	20250113	144700	65971650	1921	1921	1921	1921	0
305	20250113	144600	65971650	1921	1921	1921	1921	0
306	20250113	144500	65971650	1921	1921	1921	1921	0
307	20250113	144400	65971650	1921	1921	1921	1921	0
308	20250113	144300	65971650	1921	1921	1921	1921	0
309	20250113	144200	65971650	1921	1921	1921	1921	0
310	20250113	144100	65971650	1921	1921	1921	1921	0
311	20250113	144000	65971650	1921	1921	1921	1921	0
312	20250113	143900	65971650	1921	1921	1921	1921	260
313	20250113	143800	65472190	1922	1922	1922	1922	0
314	20250113	143700	65472190	1922	1922	1922	1922	0
315	20250113	143600	65472190	1922	1922	1922	1922	0
316	20250113	143500	65472190	1922	1922	1922	1922	0
317	20250113	143400	65472190	1922	1922	1922	1922	0
318	20250113	143300	65472190	1922	1922	1922	1922	0
319	20250113	143200	65472190	1922	1922	1922	1922	0
320	20250113	143100	65472190	1922	1922	1922	1922	0
321	20250113	143000	65472190	1922	1922	1922	1922	0
322	20250113	142900	65472190	1922	1922	1922	1922	0
323	20250113	142800	65472190	1922	1922	1922	1922	0
324	20250113	142700	65472190	1922	1922	1922	1922	0
325	20250113	142600	65472190	1922	1922	1922	1922	0
326	20250113	142500	65472190	1922	1922	1922	1922	161
327	20250113	142400	65162748	1922	1922	1922	1922	0
328	20250113	142300	65162748	1922	1921	1937	1921	44
329	20250113	142200	65077989	1922	1922	1922	1922	0
330	20250113	142100	65077989	1922	1922	1922	1922	0
331	20250113	142000	65077989	1922	1922	1922	1922	1
332	20250113	141900	65076067	1922	1922	1922	1922	1
333	20250113	141800	65074145	1923	1923	1923	1923	0
334	20250113	141700	65074145	1923	1925	1925	1923	6
335	20250113	141600	65062602	1925	1926	1926	1925	8
336	20250113	141500	65047195	1934	1934	1934	1934	0
337	20250113	141400	65047195	1934	1934	1934	1934	0
338	20250113	141300	65047195	1934	1934	1934	1934	0
339	20250113	141200	65047195	1934	1934	1934	1934	0
340	20250113	141100	65047195	1934	1934	1934	1934	0
341	20250113	141000	65047195	1934	1934	1934	1934	0
342	20250113	140900	65047195	1934	1934	1934	1934	29
343	20250113	140800	64991109	1940	1940	1940	1940	0
344	20250113	140700	64991109	1940	1940	1940	1940	0
345	20250113	140600	64991109	1940	1940	1940	1940	0
346	20250113	140500	64991109	1940	1940	1940	1940	0
347	20250113	140400	64991109	1940	1940	1940	1940	0
348	20250113	140300	64991109	1940	1940	1940	1940	0
349	20250113	140200	64991109	1940	1940	1940	1940	952
350	20250113	140100	63144229	1948	1948	1948	1948	0
351	20250113	140000	63144229	1948	1948	1948	1948	0
352	20250113	135900	63144229	1948	1948	1948	1948	3
353	20250113	135800	63138385	1940	1940	1940	1940	0
354	20250113	135700	63138385	1940	1940	1940	1940	1650
355	20250113	135600	59937385	1944	1942	1948	1942	1123
356	20250113	135500	57754262	1940	1940	1940	1940	50
357	20250113	135400	57657262	1938	1938	1938	1938	86
358	20250113	135300	57490594	1943	1943	1943	1943	0
359	20250113	135200	57490594	1943	1943	1943	1943	0
360	20250113	135100	57490594	1943	1943	1943	1943	0
361	20250113	135000	57490594	1943	1943	1943	1943	3
362	20250113	134900	57484765	1943	1943	1943	1943	0
363	20250113	134800	57484765	1943	1943	1943	1943	0
364	20250113	134700	57484765	1943	1943	1943	1943	0
365	20250113	134600	57484765	1943	1943	1943	1943	0
366	20250113	134500	57484765	1943	1943	1943	1943	0
367	20250113	134400	57484765	1943	1943	1943	1943	0
368	20250113	134300	57484765	1943	1943	1943	1943	0
369	20250113	134200	57484765	1943	1943	1943	1943	0
370	20250113	134100	57484765	1943	1943	1943	1943	0
371	20250113	134000	57484765	1943	1943	1943	1943	0
372	20250113	133900	57484765	1943	1943	1943	1943	0
373	20250113	133800	57484765	1943	1932	1943	1930	49
374	20250113	133700	57389907	1932	1928	1932	1928	657
375	20250113	133600	56123179	1928	1928	1928	1928	0
376	20250113	133500	56123179	1928	1928	1928	1928	0
377	20250113	133400	56123179	1928	1928	1928	1928	0
378	20250113	133300	56123179	1928	1928	1928	1928	0
379	20250113	133200	56123179	1928	1928	1928	1928	50
380	20250113	133100	56026779	1926	1926	1926	1926	0
381	20250113	133000	56026779	1926	1926	1926	1926	0
382	20250113	132900	56026779	1926	1926	1926	1926	0
383	20250113	132800	56026779	1926	1926	1926	1926	0
384	20250113	132700	56026779	1926	1926	1926	1926	0
385	20250113	132600	56026779	1926	1926	1926	1926	0
386	20250113	132500	56026779	1926	1926	1926	1926	0
387	20250113	132400	56026779	1926	1926	1926	1926	0
388	20250113	132300	56026779	1926	1924	1926	1924	331
389	20250113	132200	55389593	1924	1924	1924	1924	0
390	20250113	132100	55389593	1924	1921	1924	1921	132
391	20250113	132000	55135948	1920	1920	1920	1920	0
392	20250113	131900	55135948	1920	1921	1921	1920	231
393	20250113	131800	54692426	1921	1921	1921	1921	0
394	20250113	131700	54692426	1921	1921	1921	1921	0
395	20250113	131600	54692426	1921	1921	1921	1921	0
396	20250113	131500	54692426	1921	1921	1921	1921	0
397	20250113	131400	54692426	1921	1921	1921	1921	0
398	20250113	131300	54692426	1921	1921	1921	1921	0
399	20250113	131200	54692426	1921	1921	1921	1921	0
400	20250113	131100	54692426	1921	1921	1921	1921	0
401	20250113	131000	54692426	1921	1921	1921	1921	0
402	20250113	130900	54692426	1921	1921	1921	1921	0
403	20250113	130800	54692426	1921	1921	1921	1921	0
404	20250113	130700	54692426	1921	1921	1921	1921	0
405	20250113	130600	54692426	1921	1921	1921	1921	0
406	20250113	130500	54692426	1921	1921	1921	1921	0
407	20250113	130400	54692426	1921	1921	1921	1921	0
408	20250113	130300	54692426	1921	1921	1921	1921	0
409	20250113	130200	54692426	1921	1921	1921	1921	0
410	20250113	130100	54692426	1921	1921	1921	1921	0
411	20250113	130000	54692426	1921	1921	1921	1921	0
412	20250113	125900	54692426	1921	1921	1921	1921	4
413	20250113	125800	54684742	1921	1921	1921	1921	0
414	20250113	125700	54684742	1921	1921	1921	1921	0
415	20250113	125600	54684742	1921	1921	1921	1921	0
416	20250113	125500	54684742	1921	1921	1921	1921	0
417	20250113	125400	54684742	1921	1921	1921	1921	0
418	20250113	125300	54684742	1921	1921	1921	1921	0
419	20250113	125200	54684742	1921	1921	1921	1921	0
420	20250113	125100	54684742	1921	1921	1921	1921	0
421	20250113	125000	54684742	1921	1921	1921	1921	0
422	20250113	124900	54684742	1921	1921	1921	1921	0
423	20250113	124800	54684742	1921	1921	1921	1921	0
424	20250113	124700	54684742	1921	1921	1921	1921	0
425	20250113	124600	54684742	1921	1921	1921	1921	0
426	20250113	124500	54684742	1921	1921	1921	1921	0
427	20250113	124400	54684742	1921	1921	1921	1921	0
428	20250113	124300	54684742	1921	1921	1921	1921	0
429	20250113	124200	54684742	1921	1921	1921	1921	0
430	20250113	124100	54684742	1921	1921	1921	1921	0
431	20250113	124000	54684742	1921	1921	1921	1921	0
432	20250113	123900	54684742	1921	1921	1921	1921	3
433	20250113	123800	54678979	1920	1920	1920	1920	100
434	20250113	123700	54486979	1920	1920	1920	1920	0
435	20250113	123600	54486979	1920	1920	1920	1920	0
436	20250113	123500	54486979	1920	1920	1920	1920	0
437	20250113	123400	54486979	1920	1920	1920	1920	100
438	20250113	123300	54294979	1917	1920	1920	1917	763
439	20250113	123200	52830115	1920	1920	1920	1920	0
440	20250113	123100	52830115	1920	1920	1920	1920	0
441	20250113	123000	52830115	1920	1920	1920	1920	0
442	20250113	122900	52830115	1920	1921	1921	1920	11
443	20250113	122800	52808985	1920	1920	1920	1920	0
444	20250113	122700	52808985	1920	1920	1920	1920	0
445	20250113	122600	52808985	1920	1920	1920	1920	69
446	20250113	122500	52676505	1920	1920	1920	1920	931
447	20250113	122400	50888985	1920	1920	1920	1920	0
448	20250113	122300	50888985	1920	1920	1920	1920	0
449	20250113	122200	50888985	1920	1920	1920	1920	692
450	20250113	122100	49560345	1920	1916	1920	1916	377
451	20250113	122000	48837044	1916	1916	1916	1916	0
452	20250113	121900	48837044	1916	1916	1916	1916	0
453	20250113	121800	48837044	1916	1916	1916	1916	0
454	20250113	121700	48837044	1916	1916	1916	1916	0
455	20250113	121600	48837044	1916	1916	1916	1916	0
456	20250113	121500	48837044	1916	1916	1916	1916	0
457	20250113	121400	48837044	1916	1916	1916	1916	0
458	20250113	121300	48837044	1916	1916	1916	1916	0
459	20250113	121200	48837044	1916	1916	1916	1916	0
460	20250113	121100	48837044	1916	1916	1916	1916	0
461	20250113	121000	48837044	1916	1916	1916	1916	0
462	20250113	120900	48837044	1916	1916	1916	1916	0
463	20250113	120800	48837044	1916	1916	1916	1916	0
464	20250113	120700	48837044	1916	1916	1916	1916	240
465	20250113	120600	48377204	1917	1917	1917	1917	0
466	20250113	120500	48377204	1917	1917	1917	1917	0
467	20250113	120400	48377204	1917	1917	1917	1917	0
468	20250113	120300	48377204	1917	1917	1917	1917	4
469	20250113	120200	48369536	1918	1918	1918	1918	0
470	20250113	120100	48369536	1918	1918	1918	1918	0
471	20250113	120000	48369536	1918	1918	1918	1918	0
472	20250113	115900	48369536	1918	1918	1918	1918	0
473	20250113	115800	48369536	1918	1918	1918	1918	0
474	20250113	115700	48369536	1918	1918	1918	1918	0
475	20250113	115600	48369536	1918	1918	1918	1918	0
476	20250113	115500	48369536	1918	1918	1918	1918	0
477	20250113	115400	48369536	1918	1918	1918	1918	0
478	20250113	115300	48369536	1918	1918	1918	1918	0
479	20250113	115200	48369536	1918	1918	1918	1918	0
480	20250113	115100	48369536	1918	1918	1918	1918	0
481	20250113	115000	48369536	1918	1918	1918	1918	0
482	20250113	114900	48369536	1918	1918	1918	1918	0
483	20250113	114800	48369536	1918	1918	1918	1918	93
484	20250113	114700	48191162	1918	1918	1918	1918	0
485	20250113	114600	48191162	1918	1918	1918	1918	0
486	20250113	114500	48191162	1918	1918	1918	1918	0
487	20250113	114400	48191162	1918	1918	1918	1918	0
488	20250113	114300	48191162	1918	1918	1918	1918	0
489	20250113	114200	48191162	1918	1918	1918	1918	0
490	20250113	114100	48191162	1918	1918	1918	1918	0
491	20250113	114000	48191162	1918	1918	1918	1918	0
492	20250113	113900	48191162	1918	1918	1918	1918	0
493	20250113	113800	48191162	1918	1918	1918	1918	0
494	20250113	113700	48191162	1918	1918	1918	1918	0
495	20250113	113600	48191162	1918	1918	1918	1918	0
496	20250113	113500	48191162	1918	1918	1918	1918	0
497	20250113	113400	48191162	1918	1918	1918	1918	0
498	20250113	113300	48191162	1918	1918	1918	1918	0
499	20250113	113200	48191162	1918	1918	1918	1918	0
500	20250113	113100	48191162	1918	1918	1918	1918	0
501	20250113	113000	48191162	1918	1918	1918	1918	0
502	20250113	112900	48191162	1918	1918	1918	1918	0
503	20250113	112800	48191162	1918	1918	1918	1918	0
504	20250113	112700	48191162	1918	1918	1918	1918	0
505	20250113	112600	48191162	1918	1918	1918	1918	0
506	20250113	112500	48191162	1918	1914	1918	1914	619
507	20250113	112400	47006029	1920	1920	1920	1920	5
508	20250113	112300	46996429	1916	1916	1916	1916	0
509	20250113	112200	46996429	1916	1916	1916	1916	0
510	20250113	112100	46996429	1916	1916	1916	1916	0
511	20250113	112000	46996429	1916	1916	1916	1916	0
512	20250113	111900	46996429	1916	1916	1916	1916	0
513	20250113	111800	46996429	1916	1916	1916	1916	0
514	20250113	111700	46996429	1916	1916	1916	1916	0
515	20250113	111600	46996429	1916	1916	1916	1916	0
516	20250113	111500	46996429	1916	1916	1916	1916	0
517	20250113	111400	46996429	1916	1916	1916	1916	0
518	20250113	111300	46996429	1916	1916	1916	1916	0
519	20250113	111200	46996429	1916	1916	1916	1916	0
520	20250113	111100	46996429	1916	1916	1916	1916	0
521	20250113	111000	46996429	1916	1916	1916	1916	0
522	20250113	110900	46996429	1916	1916	1916	1916	0
523	20250113	110800	46996429	1916	1916	1916	1916	0
524	20250113	110700	46996429	1916	1916	1916	1916	0
525	20250113	110600	46996429	1916	1916	1916	1916	0
526	20250113	110500	46996429	1916	1915	1916	1915	300
527	20250113	110400	46421871	1915	1915	1915	1915	10
528	20250113	110300	46402721	1918	1918	1918	1918	0
529	20250113	110200	46402721	1918	1918	1918	1918	0
530	20250113	110100	46402721	1918	1918	1918	1918	0
531	20250113	110000	46402721	1918	1918	1918	1918	0
532	20250113	105900	46402721	1918	1918	1918	1918	0
533	20250113	105800	46402721	1918	1918	1918	1918	0
534	20250113	105700	46402721	1918	1918	1918	1918	0
535	20250113	105600	46402721	1918	1918	1918	1918	0
536	20250113	105500	46402721	1918	1918	1918	1918	0
537	20250113	105400	46402721	1918	1918	1918	1918	0
538	20250113	105300	46402721	1918	1918	1918	1918	3
539	20250113	105200	46396967	1902	1902	1902	1902	0
540	20250113	105100	46396967	1902	1902	1902	1902	0
541	20250113	105000	46396967	1902	1902	1902	1902	0
542	20250113	104900	46396967	1902	1902	1902	1902	0
543	20250113	104800	46396967	1902	1902	1902	1902	0
544	20250113	104700	46396967	1902	1902	1902	1902	0
545	20250113	104600	46396967	1902	1902	1902	1902	0
546	20250113	104500	46396967	1902	1908	1908	1902	1000
547	20250113	104400	44490633	1917	1917	1917	1917	0
548	20250113	104300	44490633	1917	1917	1917	1917	0
549	20250113	104200	44490633	1917	1917	1917	1917	0
550	20250113	104100	44490633	1917	1917	1917	1917	0
551	20250113	104000	44490633	1917	1913	1917	1913	1732
552	20250113	103900	41176119	1913	1913	1913	1913	0
553	20250113	103800	41176119	1913	1913	1913	1913	0
554	20250113	103700	41176119	1913	1913	1913	1913	0
555	20250113	103600	41176119	1913	1913	1913	1913	0
556	20250113	103500	41176119	1913	1913	1913	1913	0
557	20250113	103400	41176119	1913	1913	1913	1913	0
558	20250113	103300	41176119	1913	1911	1913	1911	1329
559	20250113	103200	38634308	1913	1913	1913	1913	46
560	20250113	103100	38546310	1900	1900	1900	1900	0
561	20250113	103000	38546310	1900	1900	1900	1900	0
562	20250113	102900	38546310	1900	1906	1906	1900	1300
563	20250113	102800	36075292	1906	1906	1906	1906	10
564	20250113	102700	36056232	1900	1906	1906	1900	1000
565	20250113	102600	34156159	1907	1906	1907	1906	1384
566	20250113	102500	31516875	1894	1901	1911	1894	4467
567	20250113	102400	23046344	1901	1906	1906	1901	1600
568	20250113	102300	20000459	1909	1909	1909	1909	1048
569	20250113	102200	17999827	1914	1914	1914	1914	0
570	20250113	102100	17999827	1914	1914	1914	1914	11
571	20250113	102000	17978773	1914	1914	1914	1914	10
572	20250113	101900	17959633	1905	1906	1906	1905	800
573	20250113	101800	16435629	1905	1906	1906	1905	100
574	20250113	101700	16245101	1905	1905	1905	1905	0
575	20250113	101600	16245101	1905	1905	1905	1902	87
576	20250113	101500	16079369	1905	1906	1906	1905	14
577	20250113	101400	16052695	1905	1901	1905	1901	2318
578	20250113	101300	11641373	1901	1901	1901	1901	3
579	20250113	101200	11635670	1901	1900	1901	1900	4
580	20250113	101100	11628067	1899	1900	1900	1898	14
581	20250113	101000	11601479	1897	1900	1900	1897	5
582	20250113	100900	11591982	1897	1898	1898	1897	44
583	20250113	100800	11508489	1897	1899	1899	1897	23
584	20250113	100700	11464850	1900	1900	1900	1900	19
585	20250113	100600	11428750	1900	1900	1900	1900	3
586	20250113	100500	11423050	1897	1900	1900	1897	22
587	20250113	100400	11381304	1900	1900	1900	1900	3
588	20250113	100300	11375604	1900	1900	1900	1900	4
589	20250113	100200	11368004	1900	1900	1900	1900	13
590	20250113	100100	11343304	1900	1900	1900	1900	4
591	20250113	100000	11335704	1897	1900	1900	1897	72
592	20250113	095900	11199111	1898	1901	1901	1898	39
593	20250113	095800	11125080	1898	1902	1902	1898	1004
594	20250113	095700	9219472	1898	1903	1903	1898	39
595	20250113	095600	9145399	1900	1904	1904	1900	1075
596	20250113	095500	7102864	1901	1905	1905	1901	42
597	20250113	095400	7022990	1905	1905	1905	1905	4
598	20250113	095300	7015370	1905	1905	1925	1905	203
599	20250113	095200	6627690	1905	1905	1905	1905	3
600	20250113	095100	6621975	1905	1905	1905	1905	5
601	20250113	095000	6612450	1905	1905	1905	1905	3
602	20250113	094900	6606735	1905	1905	1905	1905	4
603	20250113	094800	6599115	1905	1905	1905	1905	3
604	20250113	094700	6593400	1905	1905	1905	1905	4
605	20250113	094600	6585780	1905	1905	1905	1905	4
606	20250113	094500	6578160	1905	1905	1905	1905	5
607	20250113	094400	6568635	1905	1905	1905	1905	3
608	20250113	094300	6562920	1905	1905	1905	1905	3
609	20250113	094200	6557205	1905	1905	1905	1905	4
610	20250113	094100	6549585	1905	1905	1905	1905	3
611	20250113	094000	6543870	1905	1905	1905	1905	5
612	20250113	093900	6534345	1905	1905	1905	1905	3
613	20250113	093800	6528630	1905	1905	1905	1905	4
614	20250113	093700	6521010	1905	1905	1905	1905	3
615	20250113	093600	6515295	1905	1905	1905	1905	3
616	20250113	093500	6509580	1905	1905	1905	1905	4
617	20250113	093400	6501960	1905	1905	1905	1905	4
618	20250113	093300	6494340	1905	1905	1905	1905	4
619	20250113	093200	6486720	1905	1905	1905	1905	3
620	20250113	093100	6481005	1905	1905	1905	1905	15
621	20250113	093000	6452430	1905	1905	1905	1905	3
622	20250113	092900	6446715	1905	1905	1905	1905	4
623	20250113	092800	6439095	1905	1905	1905	1905	319
624	20250113	092700	5831400	1905	1905	1905	1905	3
625	20250113	092600	5825685	1905	1905	1905	1905	4
626	20250113	092500	5818065	1905	1905	1905	1905	3
627	20250113	092400	5812350	1905	1902	1910	1902	2147
628	20250113	092300	1714533	1902	1902	1902	1902	3
629	20250113	092200	1708827	1902	1902	1902	1902	4
630	20250113	092100	1701219	1902	1902	1902	1902	3
631	20250113	092000	1695513	1902	1902	1902	1902	3
632	20250113	091900	1689807	1903	1903	1903	1903	4
633	20250113	091800	1682195	1903	1903	1903	1903	3
634	20250113	091700	1676486	1903	1902	1903	1902	504
635	20250113	091600	717423	1892	1905	1905	1892	63
636	20250113	091500	598188	1905	1905	1905	1905	4
637	20250113	091400	590568	1893	1906	1906	1893	103
638	20250113	091300	395550	1894	1906	1906	1894	31
639	20250113	091200	336800	1906	1906	1906	1906	4
640	20250113	091100	329176	1906	1906	1906	1906	3
641	20250113	091000	323458	1906	1906	1906	1906	4
642	20250113	090900	315834	1906	1906	1906	1906	3
643	20250113	090800	310116	1906	1906	1906	1906	4
644	20250113	090700	302492	1906	1906	1906	1906	3
645	20250113	090600	296774	1906	1906	1906	1906	3
646	20250113	090500	291056	1906	1906	1906	1906	4
647	20250113	090400	283432	1906	1906	1906	1906	3
648	20250113	090300	277714	1906	1906	1906	1906	4
649	20250113	090200	270090	1906	1906	1906	1906	3
650	20250113	090100	264372	1906	1906	1906	1906	4
651	20250113	090000	256748	1906	1918	1918	1906	124