KissMeData/031310/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	191400	166427608	1947	1947	1947	1947	1304
3	20250109	191300	166427608	1947	1947	1947	1947	0
4	20250109	191200	166427608	1947	1947	1947	1947	0
5	20250109	191100	166427608	1947	1947	1947	1947	0
6	20250109	191000	166427608	1947	1947	1947	1947	0
7	20250109	190900	166427608	1947	1947	1947	1947	0
8	20250109	190800	166427608	1947	1947	1947	1947	0
9	20250109	190700	166427608	1947	1947	1947	1947	0
10	20250109	190600	166427608	1947	1947	1947	1947	0
11	20250109	190500	166427608	1947	1947	1947	1947	0
12	20250109	190400	166427608	1947	1947	1947	1947	0
13	20250109	190300	166427608	1947	1947	1947	1947	0
14	20250109	190200	166427608	1947	1947	1947	1947	0
15	20250109	190100	166427608	1947	1947	1947	1947	0
16	20250109	190000	166427608	1947	1947	1947	1947	0
17	20250109	185900	166427608	1947	1947	1947	1947	0
18	20250109	185800	166427608	1947	1947	1947	1947	0
19	20250109	185700	166427608	1947	1947	1947	1947	0
20	20250109	185600	166427608	1947	1947	1947	1947	0
21	20250109	185500	166427608	1947	1947	1947	1947	0
22	20250109	185400	166427608	1947	1947	1947	1947	0
23	20250109	185300	166427608	1947	1947	1947	1947	0
24	20250109	185200	166427608	1947	1947	1947	1947	0
25	20250109	185100	166427608	1947	1947	1947	1947	0
26	20250109	185000	166427608	1947	1947	1947	1947	0
27	20250109	184900	166427608	1947	1947	1947	1947	0
28	20250109	184800	166427608	1947	1947	1947	1947	0
29	20250109	184700	166427608	1947	1947	1947	1947	0
30	20250109	184600	166427608	1947	1947	1947	1947	0
31	20250109	184500	166427608	1947	1947	1947	1947	0
32	20250109	184400	166427608	1947	1947	1947	1947	1304
33	20250109	184300	166427608	1947	1947	1947	1947	0
34	20250109	184200	166427608	1947	1947	1947	1947	0
35	20250109	184100	166427608	1947	1947	1947	1947	0
36	20250109	184000	166427608	1947	1947	1947	1947	0
37	20250109	183900	166427608	1947	1947	1947	1947	0
38	20250109	183800	166427608	1947	1947	1947	1947	0
39	20250109	183700	166427608	1947	1947	1947	1947	0
40	20250109	183600	166427608	1947	1947	1947	1947	0
41	20250109	183500	166427608	1947	1947	1947	1947	0
42	20250109	183400	166427608	1947	1947	1947	1947	0
43	20250109	183300	166427608	1947	1947	1947	1947	0
44	20250109	183200	166427608	1947	1947	1947	1947	0
45	20250109	183100	166427608	1947	1947	1947	1947	0
46	20250109	183000	166427608	1947	1947	1947	1947	0
47	20250109	182900	166427608	1947	1947	1947	1947	0
48	20250109	182800	166427608	1947	1947	1947	1947	0
49	20250109	182700	166427608	1947	1947	1947	1947	0
50	20250109	182600	166427608	1947	1947	1947	1947	0
51	20250109	182500	166427608	1947	1947	1947	1947	0
52	20250109	182400	166427608	1947	1947	1947	1947	0
53	20250109	182300	166427608	1947	1947	1947	1947	0
54	20250109	182200	166427608	1947	1947	1947	1947	0
55	20250109	182100	166427608	1947	1947	1947	1947	0
56	20250109	182000	166427608	1947	1947	1947	1947	0
57	20250109	181900	166427608	1947	1947	1947	1947	0
58	20250109	181800	166427608	1947	1947	1947	1947	0
59	20250109	181700	166427608	1947	1947	1947	1947	0
60	20250109	181600	166427608	1947	1947	1947	1947	0
61	20250109	181500	166427608	1947	1947	1947	1947	0
62	20250109	181400	166427608	1947	1947	1947	1947	1304
63	20250109	181300	166427608	1947	1947	1947	1947	0
64	20250109	181200	166427608	1947	1947	1947	1947	0
65	20250109	181100	166427608	1947	1947	1947	1947	0
66	20250109	181000	166427608	1947	1947	1947	1947	0
67	20250109	180900	166427608	1947	1947	1947	1947	0
68	20250109	180800	166427608	1947	1947	1947	1947	0
69	20250109	180700	166427608	1947	1947	1947	1947	0
70	20250109	180600	166427608	1947	1947	1947	1947	0
71	20250109	180500	166427608	1947	1947	1947	1947	0
72	20250109	180400	166427608	1947	1947	1947	1947	0
73	20250109	180300	166427608	1947	1947	1947	1947	0
74	20250109	180200	166427608	1947	1947	1947	1947	0
75	20250109	180100	166427608	1947	1947	1947	1947	0
76	20250109	180000	166427608	1947	1947	1947	1947	0
77	20250109	175900	166427608	1947	1947	1947	1947	0
78	20250109	175800	166427608	1947	1947	1947	1947	0
79	20250109	175700	166427608	1947	1947	1947	1947	0
80	20250109	175600	166427608	1947	1947	1947	1947	0
81	20250109	175500	166427608	1947	1947	1947	1947	0
82	20250109	175400	166427608	1947	1947	1947	1947	0
83	20250109	175300	166427608	1947	1947	1947	1947	0
84	20250109	175200	166427608	1947	1947	1947	1947	0
85	20250109	175100	166427608	1947	1947	1947	1947	0
86	20250109	175000	166427608	1947	1947	1947	1947	0
87	20250109	174900	166427608	1947	1947	1947	1947	0
88	20250109	174800	166427608	1947	1947	1947	1947	0
89	20250109	174700	166427608	1947	1947	1947	1947	0
90	20250109	174600	166427608	1947	1947	1947	1947	0
91	20250109	174500	166427608	1947	1947	1947	1947	0
92	20250109	174400	166427608	1947	1947	1947	1947	1304
93	20250109	174300	166427608	1947	1947	1947	1947	0
94	20250109	174200	166427608	1947	1947	1947	1947	0
95	20250109	174100	166427608	1947	1947	1947	1947	0
96	20250109	174000	166427608	1947	1947	1947	1947	0
97	20250109	173900	166427608	1947	1947	1947	1947	0
98	20250109	173800	166427608	1947	1947	1947	1947	0
99	20250109	173700	166427608	1947	1947	1947	1947	0
100	20250109	173600	166427608	1947	1947	1947	1947	0
101	20250109	173500	166427608	1947	1947	1947	1947	0
102	20250109	173400	166427608	1947	1947	1947	1947	0
103	20250109	173300	166427608	1947	1947	1947	1947	0
104	20250109	173200	166427608	1947	1947	1947	1947	0
105	20250109	173100	166427608	1947	1947	1947	1947	0
106	20250109	173000	166427608	1947	1947	1947	1947	0
107	20250109	172900	166427608	1947	1947	1947	1947	0
108	20250109	172800	166427608	1947	1947	1947	1947	0
109	20250109	172700	166427608	1947	1947	1947	1947	0
110	20250109	172600	166427608	1947	1947	1947	1947	0
111	20250109	172500	166427608	1947	1947	1947	1947	0
112	20250109	172400	166427608	1947	1947	1947	1947	0
113	20250109	172300	166427608	1947	1947	1947	1947	0
114	20250109	172200	166427608	1947	1947	1947	1947	0
115	20250109	172100	166427608	1947	1947	1947	1947	0
116	20250109	172000	166427608	1947	1947	1947	1947	0
117	20250109	171900	166427608	1947	1947	1947	1947	0
118	20250109	171800	166427608	1947	1947	1947	1947	0
119	20250109	171700	166427608	1947	1947	1947	1947	0
120	20250109	171600	166427608	1947	1947	1947	1947	0
121	20250109	171500	166427608	1947	1947	1947	1947	0
122	20250109	171400	166427608	1947	1947	1947	1947	1304
123	20250109	171300	166427608	1947	1947	1947	1947	0
124	20250109	171200	166427608	1947	1947	1947	1947	0
125	20250109	171100	166427608	1947	1947	1947	1947	0
126	20250109	171000	166427608	1947	1947	1947	1947	0
127	20250109	170900	166427608	1947	1947	1947	1947	0
128	20250109	170800	166427608	1947	1947	1947	1947	0
129	20250109	170700	166427608	1947	1947	1947	1947	0
130	20250109	170600	166427608	1947	1947	1947	1947	0
131	20250109	170500	166427608	1947	1947	1947	1947	0
132	20250109	170400	166427608	1947	1947	1947	1947	0
133	20250109	170300	166427608	1947	1947	1947	1947	0
134	20250109	170200	166427608	1947	1947	1947	1947	0
135	20250109	170100	166427608	1947	1947	1947	1947	0
136	20250109	170000	166427608	1947	1947	1947	1947	0
137	20250109	165900	166427608	1947	1947	1947	1947	0
138	20250109	165800	166427608	1947	1947	1947	1947	0
139	20250109	165700	166427608	1947	1947	1947	1947	0
140	20250109	165600	166427608	1947	1947	1947	1947	0
141	20250109	165500	166427608	1947	1947	1947	1947	0
142	20250109	165400	166427608	1947	1947	1947	1947	0
143	20250109	165300	166427608	1947	1947	1947	1947	0
144	20250109	165200	166427608	1947	1947	1947	1947	0
145	20250109	165100	166427608	1947	1947	1947	1947	0
146	20250109	165000	166427608	1947	1947	1947	1947	0
147	20250109	164900	166427608	1947	1947	1947	1947	0
148	20250109	164800	166427608	1947	1947	1947	1947	0
149	20250109	164700	166427608	1947	1947	1947	1947	0
150	20250109	164600	166427608	1947	1947	1947	1947	0
151	20250109	164500	166427608	1947	1947	1947	1947	0
152	20250109	164400	166427608	1947	1947	1947	1947	1304
153	20250109	164300	166427608	1947	1947	1947	1947	0
154	20250109	164200	166427608	1947	1947	1947	1947	0
155	20250109	164100	166427608	1947	1947	1947	1947	0
156	20250109	164000	166427608	1947	1947	1947	1947	0
157	20250109	163900	166427608	1947	1947	1947	1947	0
158	20250109	163800	166427608	1947	1947	1947	1947	0
159	20250109	163700	166427608	1947	1947	1947	1947	0
160	20250109	163600	166427608	1947	1947	1947	1947	0
161	20250109	163500	166427608	1947	1947	1947	1947	0
162	20250109	163400	166427608	1947	1947	1947	1947	0
163	20250109	163300	166427608	1947	1947	1947	1947	0
164	20250109	163200	166427608	1947	1947	1947	1947	0
165	20250109	163100	166427608	1947	1947	1947	1947	0
166	20250109	163000	166427608	1947	1947	1947	1947	0
167	20250109	162900	166427608	1947	1947	1947	1947	0
168	20250109	162800	166427608	1947	1947	1947	1947	0
169	20250109	162700	166427608	1947	1947	1947	1947	0
170	20250109	162600	166427608	1947	1947	1947	1947	0
171	20250109	162500	166427608	1947	1947	1947	1947	0
172	20250109	162400	166427608	1947	1947	1947	1947	0
173	20250109	162300	166427608	1947	1947	1947	1947	0
174	20250109	162200	166427608	1947	1947	1947	1947	0
175	20250109	162100	166427608	1947	1947	1947	1947	0
176	20250109	162000	166427608	1947	1947	1947	1947	0
177	20250109	161900	166427608	1947	1947	1947	1947	0
178	20250109	161800	166427608	1947	1947	1947	1947	0
179	20250109	161700	166427608	1947	1947	1947	1947	0
180	20250109	161600	166427608	1947	1947	1947	1947	0
181	20250109	161500	166427608	1947	1947	1947	1947	0
182	20250109	161400	166427608	1947	1947	1947	1947	1304
183	20250109	161300	166427608	1947	1947	1947	1947	0
184	20250109	161200	166427608	1947	1947	1947	1947	0
185	20250109	161100	166427608	1947	1947	1947	1947	0
186	20250109	161000	166427608	1947	1947	1947	1947	0
187	20250109	160900	166427608	1947	1947	1947	1947	0
188	20250109	160800	166427608	1947	1947	1947	1947	0
189	20250109	160700	166427608	1947	1947	1947	1947	0
190	20250109	160600	166427608	1947	1947	1947	1947	0
191	20250109	160500	166427608	1947	1947	1947	1947	0
192	20250109	160400	166427608	1947	1947	1947	1947	0
193	20250109	160300	166427608	1947	1947	1947	1947	0
194	20250109	160200	166427608	1947	1947	1947	1947	0
195	20250109	160100	166427608	1947	1947	1947	1947	0
196	20250109	160000	166427608	1947	1947	1947	1947	0
197	20250109	155900	166427608	1947	1947	1947	1947	0
198	20250109	155800	166427608	1947	1947	1947	1947	0
199	20250109	155700	166427608	1947	1947	1947	1947	0
200	20250109	155600	166427608	1947	1947	1947	1947	0
201	20250109	155500	166427608	1947	1947	1947	1947	0
202	20250109	155400	166427608	1947	1947	1947	1947	0
203	20250109	155300	166427608	1947	1947	1947	1947	0
204	20250109	155200	166427608	1947	1947	1947	1947	0
205	20250109	155100	166427608	1947	1947	1947	1947	0
206	20250109	155000	166427608	1947	1947	1947	1947	0
207	20250109	154900	166427608	1947	1947	1947	1947	0
208	20250109	154800	166427608	1947	1947	1947	1947	0
209	20250109	154700	166427608	1947	1947	1947	1947	0
210	20250109	154600	166427608	1947	1947	1947	1947	0
211	20250109	154500	166427608	1947	1947	1947	1947	0
212	20250109	154400	166427608	1947	1947	1947	1947	1304
213	20250109	154300	166427608	1947	1947	1947	1947	0
214	20250109	154200	166427608	1947	1947	1947	1947	0
215	20250109	154100	166427608	1947	1947	1947	1947	0
216	20250109	154000	166427608	1947	1947	1947	1947	0
217	20250109	153900	166427608	1947	1947	1947	1947	0
218	20250109	153800	166427608	1947	1947	1947	1947	0
219	20250109	153700	166427608	1947	1947	1947	1947	0
220	20250109	153600	166427608	1947	1947	1947	1947	0
221	20250109	153500	166427608	1947	1947	1947	1947	0
222	20250109	153400	166427608	1947	1947	1947	1947	0
223	20250109	153300	166427608	1947	1947	1947	1947	0
224	20250109	153200	166427608	1947	1947	1947	1947	0
225	20250109	153100	166427608	1947	1947	1947	1947	0
226	20250109	153000	166427608	1947	1947	1947	1947	1304
227	20250109	152900	163888720	1949	1949	1949	1949	0
228	20250109	152800	163888720	1949	1949	1949	1949	0
229	20250109	152700	163888720	1949	1949	1949	1949	0
230	20250109	152600	163888720	1949	1949	1949	1949	0
231	20250109	152500	163888720	1949	1949	1949	1949	0
232	20250109	152400	163888720	1949	1949	1949	1949	0
233	20250109	152300	163888720	1949	1949	1949	1949	0
234	20250109	152200	163888720	1949	1949	1949	1949	0
235	20250109	152100	163888720	1949	1949	1949	1949	0
236	20250109	152000	163888720	1949	1949	1949	1949	0
237	20250109	151900	163888720	1949	1941	1949	1941	31
238	20250109	151800	163828525	1950	1950	1950	1950	0
239	20250109	151700	163828525	1950	1947	1950	1940	2428
240	20250109	151600	159112661	1947	1944	1947	1944	209
241	20250109	151500	158706362	1944	1944	1944	1944	100
242	20250109	151400	158511962	1946	1946	1946	1946	0
243	20250109	151300	158511962	1946	1946	1946	1946	95
244	20250109	151200	158327092	1947	1947	1947	1947	70
245	20250109	151100	158190802	1947	1947	1947	1947	0
246	20250109	151000	158190802	1947	1947	1947	1947	2
247	20250109	150900	158186908	1947	1947	1947	1947	0
248	20250109	150800	158186908	1947	1947	1947	1947	1
249	20250109	150700	158184961	1943	1945	1945	1943	417
250	20250109	150600	157374696	1945	1945	1945	1945	6
251	20250109	150500	157363026	1948	1948	1948	1948	31
252	20250109	150400	157302638	1948	1948	1948	1948	20
253	20250109	150300	157263678	1948	1948	1948	1948	20
254	20250109	150200	157224718	1951	1951	1951	1951	0
255	20250109	150100	157224718	1951	1951	1951	1951	0
256	20250109	150000	157224718	1951	1951	1951	1951	0
257	20250109	145900	157224718	1951	1951	1951	1951	0
258	20250109	145800	157224718	1951	1951	1951	1951	0
259	20250109	145700	157224718	1951	1951	1951	1951	0
260	20250109	145600	157224718	1951	1951	1951	1951	0
261	20250109	145500	157224718	1951	1951	1951	1951	40
262	20250109	145400	157146678	1943	1951	1951	1943	542
263	20250109	145300	156092676	1947	1946	1947	1946	2400
264	20250109	145200	151421676	1951	1949	1951	1949	548
265	20250109	145100	150353288	1946	1946	1946	1946	3
266	20250109	145000	150347450	1948	1947	1948	1947	83
267	20250109	144900	150185799	1947	1947	1947	1947	24
268	20250109	144800	150139071	1947	1947	1947	1947	0
269	20250109	144700	150139071	1947	1949	1949	1947	25
270	20250109	144600	150090392	1947	1947	1947	1947	0
271	20250109	144500	150090392	1947	1947	1947	1947	0
272	20250109	144400	150090392	1947	1947	1947	1947	0
273	20250109	144300	150090392	1947	1947	1947	1947	77
274	20250109	144200	149940473	1949	1949	1949	1949	1
275	20250109	144100	149938524	1949	1949	1949	1949	0
276	20250109	144000	149938524	1949	1948	1949	1948	257
277	20250109	143900	149437876	1948	1948	1948	1948	0
278	20250109	143800	149437876	1948	1948	1948	1948	260
279	20250109	143700	148931396	1951	1946	1951	1946	1322
280	20250109	143600	146354649	1944	1937	1944	1937	3038
281	20250109	143500	140461714	1936	1936	1936	1936	0
282	20250109	143400	140461714	1936	1936	1936	1936	0
283	20250109	143300	140461714	1936	1936	1936	1936	3
284	20250109	143200	140455906	1937	1937	1937	1937	52
285	20250109	143100	140355182	1939	1939	1939	1939	0
286	20250109	143000	140355182	1939	1939	1939	1939	0
287	20250109	142900	140355182	1939	1939	1939	1939	6
288	20250109	142800	140343548	1939	1939	1939	1939	1
289	20250109	142700	140341609	1939	1939	1939	1939	0
290	20250109	142600	140341609	1939	1939	1939	1939	1
291	20250109	142500	140339670	1938	1938	1938	1938	0
292	20250109	142400	140339670	1938	1938	1938	1938	0
293	20250109	142300	140339670	1938	1938	1938	1938	0
294	20250109	142200	140339670	1938	1938	1938	1938	43
295	20250109	142100	140256336	1938	1937	1938	1937	10
296	20250109	142000	140236957	1938	1938	1938	1938	0
297	20250109	141900	140236957	1938	1938	1938	1938	0
298	20250109	141800	140236957	1938	1938	1938	1938	0
299	20250109	141700	140236957	1938	1938	1938	1938	0
300	20250109	141600	140236957	1938	1938	1938	1938	0
301	20250109	141500	140236957	1938	1938	1938	1938	0
302	20250109	141400	140236957	1938	1938	1938	1938	0
303	20250109	141300	140236957	1938	1938	1938	1938	0
304	20250109	141200	140236957	1938	1938	1938	1938	0
305	20250109	141100	140236957	1938	1938	1938	1938	0
306	20250109	141000	140236957	1938	1938	1938	1938	1
307	20250109	140900	140235019	1933	1933	1933	1933	1000
308	20250109	140800	138302019	1939	1939	1939	1939	0
309	20250109	140700	138302019	1939	1939	1939	1939	0
310	20250109	140600	138302019	1939	1939	1939	1939	0
311	20250109	140500	138302019	1939	1939	1939	1939	1
312	20250109	140400	138300080	1931	1931	1931	1931	0
313	20250109	140300	138300080	1931	1931	1931	1931	200
314	20250109	140200	137913880	1939	1939	1939	1939	0
315	20250109	140100	137913880	1939	1939	1939	1939	0
316	20250109	140000	137913880	1939	1939	1939	1939	639
317	20250109	135900	136674859	1940	1940	1940	1940	205
318	20250109	135800	136277159	1941	1941	1941	1941	2871
319	20250109	135700	130704548	1941	1941	1941	1941	50
320	20250109	135600	130607498	1941	1941	1941	1941	3563
321	20250109	135500	123691715	1943	1943	1943	1943	153
322	20250109	135400	123394436	1943	1939	1943	1939	936
323	20250109	135300	121577981	1939	1937	1939	1937	3288
324	20250109	135200	115205489	1937	1937	1937	1937	0
325	20250109	135100	115205489	1937	1937	1937	1937	0
326	20250109	135000	115205489	1937	1930	1937	1930	360
327	20250109	134900	114510619	1930	1930	1930	1930	70
328	20250109	134800	114375519	1937	1937	1937	1937	0
329	20250109	134700	114375519	1937	1937	1937	1937	0
330	20250109	134600	114375519	1937	1937	1937	1937	0
331	20250109	134500	114375519	1937	1937	1937	1937	0
332	20250109	134400	114375519	1937	1937	1937	1937	0
333	20250109	134300	114375519	1937	1934	1937	1934	751
334	20250109	134200	112922056	1934	1934	1934	1934	7
335	20250109	134100	112908518	1935	1935	1935	1935	0
336	20250109	134000	112908518	1935	1935	1935	1935	0
337	20250109	133900	112908518	1935	1935	1935	1935	0
338	20250109	133800	112908518	1935	1935	1935	1935	2300
339	20250109	133700	108458018	1937	1937	1937	1937	0
340	20250109	133600	108458018	1937	1937	1937	1937	0
341	20250109	133500	108458018	1937	1937	1937	1937	0
342	20250109	133400	108458018	1937	1937	1937	1937	0
343	20250109	133300	108458018	1937	1937	1937	1937	0
344	20250109	133200	108458018	1937	1937	1937	1937	0
345	20250109	133100	108458018	1937	1937	1937	1937	1
346	20250109	133000	108456081	1934	1930	1934	1930	1870
347	20250109	132900	104840609	1930	1930	1930	1930	0
348	20250109	132800	104840609	1930	1930	1930	1930	0
349	20250109	132700	104840609	1930	1930	1930	1930	0
350	20250109	132600	104840609	1930	1930	1930	1930	1
351	20250109	132500	104838679	1929	1928	1929	1928	4483
352	20250109	132400	96193328	1928	1928	1928	1928	0
353	20250109	132300	96193328	1928	1928	1928	1928	0
354	20250109	132200	96193328	1928	1928	1928	1928	1
355	20250109	132100	96191400	1920	1920	1920	1920	1
356	20250109	132000	96189480	1928	1928	1928	1928	0
357	20250109	131900	96189480	1928	1928	1928	1928	0
358	20250109	131800	96189480	1928	1928	1928	1928	1
359	20250109	131700	96187552	1918	1918	1918	1918	557
360	20250109	131600	95119226	1929	1929	1929	1929	0
361	20250109	131500	95119226	1929	1929	1929	1929	0
362	20250109	131400	95119226	1929	1929	1929	1929	3
363	20250109	131300	95113439	1930	1930	1930	1930	1
364	20250109	131200	95111509	1930	1930	1930	1930	0
365	20250109	131100	95111509	1930	1930	1930	1930	50
366	20250109	131000	95015009	1930	1930	1930	1930	0
367	20250109	130900	95015009	1930	1930	1930	1930	0
368	20250109	130800	95015009	1930	1930	1930	1930	0
369	20250109	130700	95015009	1930	1929	1930	1929	1000
370	20250109	130600	93085109	1930	1930	1930	1930	0
371	20250109	130500	93085109	1930	1930	1930	1930	0
372	20250109	130400	93085109	1930	1930	1930	1930	0
373	20250109	130300	93085109	1930	1924	1930	1924	4720
374	20250109	130200	83978713	1924	1919	1924	1919	2
375	20250109	130100	83974870	1918	1909	1918	1909	501
376	20250109	130000	83015384	1908	1908	1908	1908	49
377	20250109	125900	82921892	1908	1908	1908	1908	0
378	20250109	125800	82921892	1908	1908	1908	1908	0
379	20250109	125700	82921892	1908	1908	1908	1908	1
380	20250109	125600	82919984	1907	1907	1907	1907	0
381	20250109	125500	82919984	1907	1906	1907	1906	447
382	20250109	125400	82067665	1907	1907	1907	1907	0
383	20250109	125300	82067665	1907	1907	1907	1907	0
384	20250109	125200	82067665	1907	1907	1907	1907	125
385	20250109	125100	81829290	1907	1907	1907	1907	1
386	20250109	125000	81827383	1895	1895	1895	1895	0
387	20250109	124900	81827383	1895	1895	1895	1895	0
388	20250109	124800	81827383	1895	1895	1895	1895	0
389	20250109	124700	81827383	1895	1895	1895	1895	0
390	20250109	124600	81827383	1895	1895	1895	1895	0
391	20250109	124500	81827383	1895	1896	1896	1895	510
392	20250109	124400	80860501	1896	1896	1896	1896	0
393	20250109	124300	80860501	1896	1896	1896	1896	0
394	20250109	124200	80860501	1896	1896	1896	1896	0
395	20250109	124100	80860501	1896	1896	1896	1896	298
396	20250109	124000	80295493	1896	1896	1896	1896	0
397	20250109	123900	80295493	1896	1896	1896	1896	0
398	20250109	123800	80295493	1896	1896	1896	1896	0
399	20250109	123700	80295493	1896	1897	1897	1896	159
400	20250109	123600	79993879	1898	1898	1898	1898	0
401	20250109	123500	79993879	1898	1898	1898	1898	0
402	20250109	123400	79993879	1898	1898	1898	1898	10
403	20250109	123300	79974899	1907	1907	1907	1907	0
404	20250109	123200	79974899	1907	1907	1907	1907	0
405	20250109	123100	79974899	1907	1907	1907	1907	0
406	20250109	123000	79974899	1907	1907	1907	1907	1
407	20250109	122900	79972992	1896	1896	1896	1896	0
408	20250109	122800	79972992	1896	1896	1896	1896	0
409	20250109	122700	79972992	1896	1896	1896	1896	0
410	20250109	122600	79972992	1896	1904	1904	1896	89
411	20250109	122500	79803912	1904	1904	1904	1904	0
412	20250109	122400	79803912	1904	1904	1904	1904	30
413	20250109	122300	79746792	1907	1907	1907	1907	0
414	20250109	122200	79746792	1907	1907	1907	1907	0
415	20250109	122100	79746792	1907	1907	1907	1907	0
416	20250109	122000	79746792	1907	1907	1907	1907	0
417	20250109	121900	79746792	1907	1907	1907	1907	4
418	20250109	121800	79739164	1908	1907	1908	1907	299
419	20250109	121700	79168733	1907	1907	1907	1907	0
420	20250109	121600	79168733	1907	1907	1907	1907	19
421	20250109	121500	79132500	1908	1908	1908	1908	0
422	20250109	121400	79132500	1908	1908	1908	1908	0
423	20250109	121300	79132500	1908	1908	1908	1908	0
424	20250109	121200	79132500	1908	1908	1908	1908	0
425	20250109	121100	79132500	1908	1908	1908	1908	0
426	20250109	121000	79132500	1908	1908	1908	1908	0
427	20250109	120900	79132500	1908	1908	1908	1908	0
428	20250109	120800	79132500	1908	1908	1908	1908	264
429	20250109	120700	78628788	1908	1905	1908	1905	456
430	20250109	120600	77759142	1905	1905	1905	1905	0
431	20250109	120500	77759142	1905	1905	1905	1905	0
432	20250109	120400	77759142	1905	1905	1905	1905	20
433	20250109	120300	77721042	1905	1905	1905	1905	10
434	20250109	120200	77701992	1900	1900	1900	1900	0
435	20250109	120100	77701992	1900	1900	1900	1900	0
436	20250109	120000	77701992	1900	1900	1900	1900	0
437	20250109	115900	77701992	1900	1900	1900	1900	0
438	20250109	115800	77701992	1900	1900	1900	1900	0
439	20250109	115700	77701992	1900	1900	1900	1900	0
440	20250109	115600	77701992	1900	1900	1900	1900	0
441	20250109	115500	77701992	1900	1900	1900	1900	0
442	20250109	115400	77701992	1900	1900	1900	1900	0
443	20250109	115300	77701992	1900	1900	1900	1900	0
444	20250109	115200	77701992	1900	1900	1900	1900	0
445	20250109	115100	77701992	1900	1900	1900	1900	0
446	20250109	115000	77701992	1900	1900	1900	1900	0
447	20250109	114900	77701992	1900	1900	1900	1900	256
448	20250109	114800	77215592	1901	1899	1901	1899	1541
449	20250109	114700	74287572	1900	1900	1900	1900	0
450	20250109	114600	74287572	1900	1900	1900	1900	0
451	20250109	114500	74287572	1900	1900	1900	1900	0
452	20250109	114400	74287572	1900	1900	1900	1900	0
453	20250109	114300	74287572	1900	1899	1900	1899	2065
454	20250109	114200	70364298	1893	1893	1893	1893	100
455	20250109	114100	70174998	1893	1893	1893	1893	0
456	20250109	114000	70174998	1893	1893	1893	1893	0
457	20250109	113900	70174998	1893	1893	1893	1893	0
458	20250109	113800	70174998	1893	1893	1893	1893	15
459	20250109	113700	70146603	1899	1899	1899	1899	0
460	20250109	113600	70146603	1899	1899	1899	1899	74
461	20250109	113500	70006077	1899	1898	1899	1898	109
462	20250109	113400	69799095	1899	1899	1899	1899	200
463	20250109	113300	69419295	1899	1899	1899	1899	0
464	20250109	113200	69419295	1899	1899	1899	1899	360
465	20250109	113100	68735655	1899	1899	1899	1899	0
466	20250109	113000	68735655	1899	1899	1899	1899	0
467	20250109	112900	68735655	1899	1893	1899	1893	1572
468	20250109	112800	65755817	1893	1893	1893	1893	0
469	20250109	112700	65755817	1893	1893	1893	1893	18
470	20250109	112600	65721743	1893	1893	1893	1893	0
471	20250109	112500	65721743	1893	1893	1893	1893	0
472	20250109	112400	65721743	1893	1895	1895	1893	9
473	20250109	112300	65704690	1897	1897	1897	1897	0
474	20250109	112200	65704690	1897	1897	1897	1897	0
475	20250109	112100	65704690	1897	1897	1897	1897	229
476	20250109	112000	65270277	1899	1899	1899	1899	132
477	20250109	111900	65019609	1899	1898	1899	1898	424
478	20250109	111800	64214493	1897	1897	1897	1897	34
479	20250109	111700	64149995	1897	1897	1897	1897	0
480	20250109	111600	64149995	1897	1897	1897	1897	10
481	20250109	111500	64131025	1897	1896	1897	1896	20
482	20250109	111400	64093086	1895	1895	1895	1895	0
483	20250109	111300	64093086	1895	1895	1895	1895	0
484	20250109	111200	64093086	1895	1895	1895	1895	0
485	20250109	111100	64093086	1895	1895	1895	1895	0
486	20250109	111000	64093086	1895	1895	1895	1895	0
487	20250109	110900	64093086	1895	1895	1895	1895	192
488	20250109	110800	63729246	1895	1895	1895	1895	2000
489	20250109	110700	59939246	1895	1895	1895	1895	1000
490	20250109	110600	58044246	1895	1895	1895	1895	0
491	20250109	110500	58044246	1895	1895	1895	1895	0
492	20250109	110400	58044246	1895	1895	1895	1895	0
493	20250109	110300	58044246	1895	1895	1895	1895	3
494	20250109	110200	58038561	1895	1895	1895	1895	1002
495	20250109	110100	56139771	1896	1896	1896	1896	0
496	20250109	110000	56139771	1896	1896	1896	1896	0
497	20250109	105900	56139771	1896	1896	1896	1896	0
498	20250109	105800	56139771	1896	1896	1896	1896	0
499	20250109	105700	56139771	1896	1896	1896	1896	0
500	20250109	105600	56139771	1896	1896	1896	1896	0
501	20250109	105500	56139771	1896	1896	1896	1896	2
502	20250109	105400	56135979	1892	1892	1892	1892	0
503	20250109	105300	56135979	1892	1892	1892	1892	400
504	20250109	105200	55379179	1892	1892	1892	1892	0
505	20250109	105100	55379179	1892	1893	1893	1892	700
506	20250109	105000	54054778	1893	1893	1893	1893	0
507	20250109	104900	54054778	1893	1893	1893	1893	0
508	20250109	104800	54054778	1893	1893	1893	1893	0
509	20250109	104700	54054778	1893	1893	1893	1893	0
510	20250109	104600	54054778	1893	1893	1893	1893	559
511	20250109	104500	52996591	1893	1893	1893	1893	41
512	20250109	104400	52918978	1896	1894	1896	1894	131
513	20250109	104300	52670622	1892	1893	1893	1892	2000
514	20250109	104200	48886618	1893	1893	1893	1893	421
515	20250109	104100	48089665	1896	1896	1896	1896	0
516	20250109	104000	48089665	1896	1893	1896	1893	211
517	20250109	103900	47690209	1893	1893	1893	1893	0
518	20250109	103800	47690209	1893	1893	1893	1893	0
519	20250109	103700	47690209	1893	1893	1893	1893	0
520	20250109	103600	47690209	1893	1893	1893	1893	0
521	20250109	103500	47690209	1893	1893	1893	1893	0
522	20250109	103400	47690209	1893	1893	1893	1893	0
523	20250109	103300	47690209	1893	1893	1893	1893	0
524	20250109	103200	47690209	1893	1893	1893	1893	0
525	20250109	103100	47690209	1893	1893	1893	1893	300
526	20250109	103000	47122309	1896	1896	1896	1896	0
527	20250109	102900	47122309	1896	1896	1896	1896	0
528	20250109	102800	47122309	1896	1896	1896	1896	0
529	20250109	102700	47122309	1896	1896	1896	1896	0
530	20250109	102600	47122309	1896	1896	1896	1896	0
531	20250109	102500	47122309	1896	1896	1896	1896	0
532	20250109	102400	47122309	1896	1896	1896	1896	0
533	20250109	102300	47122309	1896	1896	1896	1896	9
534	20250109	102200	47105245	1896	1896	1896	1896	10
535	20250109	102100	47086285	1892	1892	1892	1892	0
536	20250109	102000	47086285	1892	1892	1892	1892	377
537	20250109	101900	46373001	1893	1896	1896	1893	6162
538	20250109	101800	34701496	1896	1896	1896	1896	0
539	20250109	101700	34701496	1896	1896	1896	1896	0
540	20250109	101600	34701496	1896	1896	1896	1896	30
541	20250109	101500	34644616	1896	1896	1896	1896	0
542	20250109	101400	34644616	1896	1896	1896	1896	0
543	20250109	101300	34644616	1896	1896	1896	1896	0
544	20250109	101200	34644616	1896	1896	1896	1896	746
545	20250109	101100	33230200	1896	1896	1896	1896	0
546	20250109	101000	33230200	1896	1896	1896	1896	80
547	20250109	100900	33078520	1896	1896	1896	1896	0
548	20250109	100800	33078520	1896	1896	1896	1896	0
549	20250109	100700	33078520	1896	1896	1896	1896	0
550	20250109	100600	33078520	1896	1896	1896	1896	541
551	20250109	100500	32052784	1906	1906	1906	1906	0
552	20250109	100400	32052784	1906	1906	1906	1906	0
553	20250109	100300	32052784	1906	1906	1906	1906	0
554	20250109	100200	32052784	1906	1906	1906	1906	0
555	20250109	100100	32052784	1906	1906	1906	1906	0
556	20250109	100000	32052784	1906	1906	1906	1906	0
557	20250109	095900	32052784	1906	1906	1906	1906	400
558	20250109	095800	31290384	1907	1907	1907	1907	60
559	20250109	095700	31175964	1911	1911	1911	1911	0
560	20250109	095600	31175964	1911	1911	1911	1911	0
561	20250109	095500	31175964	1911	1911	1911	1911	0
562	20250109	095400	31175964	1911	1911	1911	1911	0
563	20250109	095300	31175964	1911	1911	1911	1911	0
564	20250109	095200	31175964	1911	1911	1911	1911	0
565	20250109	095100	31175964	1911	1911	1911	1911	0
566	20250109	095000	31175964	1911	1901	1911	1901	500
567	20250109	094900	30221820	1893	1893	1893	1893	2
568	20250109	094800	30218034	1891	1891	1891	1891	0
569	20250109	094700	30218034	1891	1891	1891	1891	555
570	20250109	094600	29168529	1891	1891	1891	1891	0
571	20250109	094500	29168529	1891	1893	1893	1891	994
572	20250109	094400	27288607	1898	1898	1898	1898	0
573	20250109	094300	27288607	1898	1893	1898	1891	356
574	20250109	094200	26614894	1891	1898	1898	1891	4855
575	20250109	094100	17427216	1896	1898	1898	1896	1011
576	20250109	094000	15508360	1901	1900	1901	1900	50
577	20250109	093900	15413330	1898	1898	1898	1898	245
578	20250109	093800	14948320	1899	1902	1902	1899	2572
579	20250109	093700	10060963	1915	1915	1915	1915	1
580	20250109	093600	10059048	1915	1915	1915	1915	0
581	20250109	093500	10059048	1915	1915	1915	1915	0
582	20250109	093400	10059048	1915	1915	1915	1915	0
583	20250109	093300	10059048	1915	1915	1915	1915	0
584	20250109	093200	10059048	1915	1915	1915	1915	0
585	20250109	093100	10059048	1915	1915	1915	1915	0
586	20250109	093000	10059048	1915	1915	1915	1915	0
587	20250109	092900	10059048	1915	1916	1916	1915	2
588	20250109	092800	10055217	1902	1901	1902	1901	3
589	20250109	092700	10049512	1917	1917	1917	1917	0
590	20250109	092600	10049512	1917	1917	1917	1917	248
591	20250109	092500	9574096	1916	1916	1916	1916	0
592	20250109	092400	9574096	1916	1916	1916	1916	0
593	20250109	092300	9574096	1916	1916	1916	1916	0
594	20250109	092200	9574096	1916	1916	1916	1916	0
595	20250109	092100	9574096	1916	1916	1916	1916	180
596	20250109	092000	9229216	1918	1918	1918	1918	0
597	20250109	091900	9229216	1918	1918	1918	1918	0
598	20250109	091800	9229216	1918	1918	1918	1918	0
599	20250109	091700	9229216	1918	1918	1918	1918	0
600	20250109	091600	9229216	1918	1910	1918	1910	2
601	20250109	091500	9225388	1918	1900	1918	1900	2
602	20250109	091400	9221570	1918	1900	1918	1900	265
603	20250109	091300	8718052	1901	1901	1901	1901	1000
604	20250109	091200	6817052	1900	1900	1900	1900	0
605	20250109	091100	6817052	1900	1902	1902	1900	647
606	20250109	091000	5587396	1901	1901	1901	1901	100
607	20250109	090900	5397296	1925	1925	1925	1925	0
608	20250109	090800	5397296	1925	1925	1925	1925	10
609	20250109	090700	5378046	1930	1930	1930	1930	1
610	20250109	090600	5376116	1917	1917	1917	1917	5
611	20250109	090500	5366531	1917	1917	1917	1917	1
612	20250109	090400	5364614	1900	1900	1900	1900	524
613	20250109	090300	4369014	1901	1901	1901	1901	533
614	20250109	090200	3355781	1917	1917	1917	1917	0
615	20250109	090100	3355781	1917	1917	1917	1901	1502
616	20250109	090000	498447	1906	1918	1918	1906	261