KissMeData/101000/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201000	267181492	1918	1918	1918	1918	4203
3	20250122	200900	267181492	1918	1918	1918	1918	0
4	20250122	200800	267181492	1918	1918	1918	1918	0
5	20250122	200700	267181492	1918	1918	1918	1918	0
6	20250122	200600	267181492	1918	1918	1918	1918	0
7	20250122	200500	267181492	1918	1918	1918	1918	0
8	20250122	200400	267181492	1918	1918	1918	1918	0
9	20250122	200300	267181492	1918	1918	1918	1918	0
10	20250122	200200	267181492	1918	1918	1918	1918	0
11	20250122	200100	267181492	1918	1918	1918	1918	0
12	20250122	200000	267181492	1918	1918	1918	1918	0
13	20250122	195900	267181492	1918	1918	1918	1918	0
14	20250122	195800	267181492	1918	1918	1918	1918	0
15	20250122	195700	267181492	1918	1918	1918	1918	0
16	20250122	195600	267181492	1918	1918	1918	1918	0
17	20250122	195500	267181492	1918	1918	1918	1918	0
18	20250122	195400	267181492	1918	1918	1918	1918	0
19	20250122	195300	267181492	1918	1918	1918	1918	0
20	20250122	195200	267181492	1918	1918	1918	1918	0
21	20250122	195100	267181492	1918	1918	1918	1918	0
22	20250122	195000	267181492	1918	1918	1918	1918	0
23	20250122	194900	267181492	1918	1918	1918	1918	0
24	20250122	194800	267181492	1918	1918	1918	1918	0
25	20250122	194700	267181492	1918	1918	1918	1918	0
26	20250122	194600	267181492	1918	1918	1918	1918	0
27	20250122	194500	267181492	1918	1918	1918	1918	0
28	20250122	194400	267181492	1918	1918	1918	1918	0
29	20250122	194300	267181492	1918	1918	1918	1918	0
30	20250122	194200	267181492	1918	1918	1918	1918	0
31	20250122	194100	267181492	1918	1918	1918	1918	0
32	20250122	194000	267181492	1918	1918	1918	1918	4203
33	20250122	193900	267181492	1918	1918	1918	1918	0
34	20250122	193800	267181492	1918	1918	1918	1918	0
35	20250122	193700	267181492	1918	1918	1918	1918	0
36	20250122	193600	267181492	1918	1918	1918	1918	0
37	20250122	193500	267181492	1918	1918	1918	1918	0
38	20250122	193400	267181492	1918	1918	1918	1918	0
39	20250122	193300	267181492	1918	1918	1918	1918	0
40	20250122	193200	267181492	1918	1918	1918	1918	0
41	20250122	193100	267181492	1918	1918	1918	1918	0
42	20250122	193000	267181492	1918	1918	1918	1918	0
43	20250122	192900	267181492	1918	1918	1918	1918	0
44	20250122	192800	267181492	1918	1918	1918	1918	0
45	20250122	192700	267181492	1918	1918	1918	1918	0
46	20250122	192600	267181492	1918	1918	1918	1918	0
47	20250122	192500	267181492	1918	1918	1918	1918	0
48	20250122	192400	267181492	1918	1918	1918	1918	0
49	20250122	192300	267181492	1918	1918	1918	1918	0
50	20250122	192200	267181492	1918	1918	1918	1918	0
51	20250122	192100	267181492	1918	1918	1918	1918	0
52	20250122	192000	267181492	1918	1918	1918	1918	0
53	20250122	191900	267181492	1918	1918	1918	1918	0
54	20250122	191800	267181492	1918	1918	1918	1918	0
55	20250122	191700	267181492	1918	1918	1918	1918	0
56	20250122	191600	267181492	1918	1918	1918	1918	0
57	20250122	191500	267181492	1918	1918	1918	1918	0
58	20250122	191400	267181492	1918	1918	1918	1918	0
59	20250122	191300	267181492	1918	1918	1918	1918	0
60	20250122	191200	267181492	1918	1918	1918	1918	0
61	20250122	191100	267181492	1918	1918	1918	1918	0
62	20250122	191000	267181492	1918	1918	1918	1918	4203
63	20250122	190900	267181492	1918	1918	1918	1918	0
64	20250122	190800	267181492	1918	1918	1918	1918	0
65	20250122	190700	267181492	1918	1918	1918	1918	0
66	20250122	190600	267181492	1918	1918	1918	1918	0
67	20250122	190500	267181492	1918	1918	1918	1918	0
68	20250122	190400	267181492	1918	1918	1918	1918	0
69	20250122	190300	267181492	1918	1918	1918	1918	0
70	20250122	190200	267181492	1918	1918	1918	1918	0
71	20250122	190100	267181492	1918	1918	1918	1918	0
72	20250122	190000	267181492	1918	1918	1918	1918	0
73	20250122	185900	267181492	1918	1918	1918	1918	0
74	20250122	185800	267181492	1918	1918	1918	1918	0
75	20250122	185700	267181492	1918	1918	1918	1918	0
76	20250122	185600	267181492	1918	1918	1918	1918	0
77	20250122	185500	267181492	1918	1918	1918	1918	0
78	20250122	185400	267181492	1918	1918	1918	1918	0
79	20250122	185300	267181492	1918	1918	1918	1918	0
80	20250122	185200	267181492	1918	1918	1918	1918	0
81	20250122	185100	267181492	1918	1918	1918	1918	0
82	20250122	185000	267181492	1918	1918	1918	1918	0
83	20250122	184900	267181492	1918	1918	1918	1918	0
84	20250122	184800	267181492	1918	1918	1918	1918	0
85	20250122	184700	267181492	1918	1918	1918	1918	0
86	20250122	184600	267181492	1918	1918	1918	1918	0
87	20250122	184500	267181492	1918	1918	1918	1918	0
88	20250122	184400	267181492	1918	1918	1918	1918	0
89	20250122	184300	267181492	1918	1918	1918	1918	0
90	20250122	184200	267181492	1918	1918	1918	1918	0
91	20250122	184100	267181492	1918	1918	1918	1918	0
92	20250122	184000	267181492	1918	1918	1918	1918	4203
93	20250122	183900	267181492	1918	1918	1918	1918	0
94	20250122	183800	267181492	1918	1918	1918	1918	0
95	20250122	183700	267181492	1918	1918	1918	1918	0
96	20250122	183600	267181492	1918	1918	1918	1918	0
97	20250122	183500	267181492	1918	1918	1918	1918	0
98	20250122	183400	267181492	1918	1918	1918	1918	0
99	20250122	183300	267181492	1918	1918	1918	1918	0
100	20250122	183200	267181492	1918	1918	1918	1918	0
101	20250122	183100	267181492	1918	1918	1918	1918	0
102	20250122	183000	267181492	1918	1918	1918	1918	0
103	20250122	182900	267181492	1918	1918	1918	1918	0
104	20250122	182800	267181492	1918	1918	1918	1918	0
105	20250122	182700	267181492	1918	1918	1918	1918	0
106	20250122	182600	267181492	1918	1918	1918	1918	0
107	20250122	182500	267181492	1918	1918	1918	1918	0
108	20250122	182400	267181492	1918	1918	1918	1918	0
109	20250122	182300	267181492	1918	1918	1918	1918	0
110	20250122	182200	267181492	1918	1918	1918	1918	0
111	20250122	182100	267181492	1918	1918	1918	1918	0
112	20250122	182000	267181492	1918	1918	1918	1918	0
113	20250122	181900	267181492	1918	1918	1918	1918	0
114	20250122	181800	267181492	1918	1918	1918	1918	0
115	20250122	181700	267181492	1918	1918	1918	1918	0
116	20250122	181600	267181492	1918	1918	1918	1918	0
117	20250122	181500	267181492	1918	1918	1918	1918	0
118	20250122	181400	267181492	1918	1918	1918	1918	0
119	20250122	181300	267181492	1918	1918	1918	1918	0
120	20250122	181200	267181492	1918	1918	1918	1918	0
121	20250122	181100	267181492	1918	1918	1918	1918	0
122	20250122	181000	267181492	1918	1918	1918	1918	4203
123	20250122	180900	267181492	1918	1918	1918	1918	0
124	20250122	180800	267181492	1918	1918	1918	1918	0
125	20250122	180700	267181492	1918	1918	1918	1918	0
126	20250122	180600	267181492	1918	1918	1918	1918	0
127	20250122	180500	267181492	1918	1918	1918	1918	0
128	20250122	180400	267181492	1918	1918	1918	1918	0
129	20250122	180300	267181492	1918	1918	1918	1918	0
130	20250122	180200	267181492	1918	1918	1918	1918	0
131	20250122	180100	267181492	1918	1918	1918	1918	0
132	20250122	180000	267181492	1918	1918	1918	1918	0
133	20250122	175900	267181492	1918	1918	1918	1918	0
134	20250122	175800	267181492	1918	1918	1918	1918	0
135	20250122	175700	267181492	1918	1918	1918	1918	0
136	20250122	175600	267181492	1918	1918	1918	1918	0
137	20250122	175500	267181492	1918	1918	1918	1918	0
138	20250122	175400	267181492	1918	1918	1918	1918	0
139	20250122	175300	267181492	1918	1918	1918	1918	0
140	20250122	175200	267181492	1918	1918	1918	1918	0
141	20250122	175100	267181492	1918	1918	1918	1918	0
142	20250122	175000	267181492	1918	1918	1918	1918	0
143	20250122	174900	267181492	1918	1918	1918	1918	0
144	20250122	174800	267181492	1918	1918	1918	1918	0
145	20250122	174700	267181492	1918	1918	1918	1918	0
146	20250122	174600	267181492	1918	1918	1918	1918	0
147	20250122	174500	267181492	1918	1918	1918	1918	0
148	20250122	174400	267181492	1918	1918	1918	1918	0
149	20250122	174300	267181492	1918	1918	1918	1918	0
150	20250122	174200	267181492	1918	1918	1918	1918	0
151	20250122	174100	267181492	1918	1918	1918	1918	0
152	20250122	174000	267181492	1918	1918	1918	1918	4203
153	20250122	173900	267181492	1918	1918	1918	1918	0
154	20250122	173800	267181492	1918	1918	1918	1918	0
155	20250122	173700	267181492	1918	1918	1918	1918	0
156	20250122	173600	267181492	1918	1918	1918	1918	0
157	20250122	173500	267181492	1918	1918	1918	1918	0
158	20250122	173400	267181492	1918	1918	1918	1918	0
159	20250122	173300	267181492	1918	1918	1918	1918	0
160	20250122	173200	267181492	1918	1918	1918	1918	0
161	20250122	173100	267181492	1918	1918	1918	1918	0
162	20250122	173000	267181492	1918	1918	1918	1918	0
163	20250122	172900	267181492	1918	1918	1918	1918	0
164	20250122	172800	267181492	1918	1918	1918	1918	0
165	20250122	172700	267181492	1918	1918	1918	1918	0
166	20250122	172600	267181492	1918	1918	1918	1918	0
167	20250122	172500	267181492	1918	1918	1918	1918	0
168	20250122	172400	267181492	1918	1918	1918	1918	0
169	20250122	172300	267181492	1918	1918	1918	1918	0
170	20250122	172200	267181492	1918	1918	1918	1918	0
171	20250122	172100	267181492	1918	1918	1918	1918	0
172	20250122	172000	267181492	1918	1918	1918	1918	0
173	20250122	171900	267181492	1918	1918	1918	1918	0
174	20250122	171800	267181492	1918	1918	1918	1918	0
175	20250122	171700	267181492	1918	1918	1918	1918	0
176	20250122	171600	267181492	1918	1918	1918	1918	0
177	20250122	171500	267181492	1918	1918	1918	1918	0
178	20250122	171400	267181492	1918	1918	1918	1918	0
179	20250122	171300	267181492	1918	1918	1918	1918	0
180	20250122	171200	267181492	1918	1918	1918	1918	0
181	20250122	171100	267181492	1918	1918	1918	1918	0
182	20250122	171000	267181492	1918	1918	1918	1918	4203
183	20250122	170900	267181492	1918	1918	1918	1918	0
184	20250122	170800	267181492	1918	1918	1918	1918	0
185	20250122	170700	267181492	1918	1918	1918	1918	0
186	20250122	170600	267181492	1918	1918	1918	1918	0
187	20250122	170500	267181492	1918	1918	1918	1918	0
188	20250122	170400	267181492	1918	1918	1918	1918	0
189	20250122	170300	267181492	1918	1918	1918	1918	0
190	20250122	170200	267181492	1918	1918	1918	1918	0
191	20250122	170100	267181492	1918	1918	1918	1918	0
192	20250122	170000	267181492	1918	1918	1918	1918	0
193	20250122	165900	267181492	1918	1918	1918	1918	0
194	20250122	165800	267181492	1918	1918	1918	1918	0
195	20250122	165700	267181492	1918	1918	1918	1918	0
196	20250122	165600	267181492	1918	1918	1918	1918	0
197	20250122	165500	267181492	1918	1918	1918	1918	0
198	20250122	165400	267181492	1918	1918	1918	1918	0
199	20250122	165300	267181492	1918	1918	1918	1918	0
200	20250122	165200	267181492	1918	1918	1918	1918	0
201	20250122	165100	267181492	1918	1918	1918	1918	0
202	20250122	165000	267181492	1918	1918	1918	1918	0
203	20250122	164900	267181492	1918	1918	1918	1918	0
204	20250122	164800	267181492	1918	1918	1918	1918	0
205	20250122	164700	267181492	1918	1918	1918	1918	0
206	20250122	164600	267181492	1918	1918	1918	1918	0
207	20250122	164500	267181492	1918	1918	1918	1918	0
208	20250122	164400	267181492	1918	1918	1918	1918	0
209	20250122	164300	267181492	1918	1918	1918	1918	0
210	20250122	164200	267181492	1918	1918	1918	1918	0
211	20250122	164100	267181492	1918	1918	1918	1918	0
212	20250122	164000	267181492	1918	1918	1918	1918	4203
213	20250122	163900	267181492	1918	1918	1918	1918	0
214	20250122	163800	267181492	1918	1918	1918	1918	0
215	20250122	163700	267181492	1918	1918	1918	1918	0
216	20250122	163600	267181492	1918	1918	1918	1918	0
217	20250122	163500	267181492	1918	1918	1918	1918	0
218	20250122	163400	267181492	1918	1918	1918	1918	0
219	20250122	163300	267181492	1918	1918	1918	1918	0
220	20250122	163200	267181492	1918	1918	1918	1918	0
221	20250122	163100	267181492	1918	1918	1918	1918	0
222	20250122	163000	267181492	1918	1918	1918	1918	0
223	20250122	162900	267181492	1918	1918	1918	1918	0
224	20250122	162800	267181492	1918	1918	1918	1918	0
225	20250122	162700	267181492	1918	1918	1918	1918	0
226	20250122	162600	267181492	1918	1918	1918	1918	0
227	20250122	162500	267181492	1918	1918	1918	1918	0
228	20250122	162400	267181492	1918	1918	1918	1918	0
229	20250122	162300	267181492	1918	1918	1918	1918	0
230	20250122	162200	267181492	1918	1918	1918	1918	0
231	20250122	162100	267181492	1918	1918	1918	1918	0
232	20250122	162000	267181492	1918	1918	1918	1918	0
233	20250122	161900	267181492	1918	1918	1918	1918	0
234	20250122	161800	267181492	1918	1918	1918	1918	0
235	20250122	161700	267181492	1918	1918	1918	1918	0
236	20250122	161600	267181492	1918	1918	1918	1918	0
237	20250122	161500	267181492	1918	1918	1918	1918	0
238	20250122	161400	267181492	1918	1918	1918	1918	0
239	20250122	161300	267181492	1918	1918	1918	1918	0
240	20250122	161200	267181492	1918	1918	1918	1918	0
241	20250122	161100	267181492	1918	1918	1918	1918	0
242	20250122	161000	267181492	1918	1918	1918	1918	4203
243	20250122	160900	267181492	1918	1918	1918	1918	0
244	20250122	160800	267181492	1918	1918	1918	1918	0
245	20250122	160700	267181492	1918	1918	1918	1918	0
246	20250122	160600	267181492	1918	1918	1918	1918	0
247	20250122	160500	267181492	1918	1918	1918	1918	0
248	20250122	160400	267181492	1918	1918	1918	1918	0
249	20250122	160300	267181492	1918	1918	1918	1918	0
250	20250122	160200	267181492	1918	1918	1918	1918	0
251	20250122	160100	267181492	1918	1918	1918	1918	0
252	20250122	160000	267181492	1918	1918	1918	1918	0
253	20250122	155900	267181492	1918	1918	1918	1918	0
254	20250122	155800	267181492	1918	1918	1918	1918	0
255	20250122	155700	267181492	1918	1918	1918	1918	0
256	20250122	155600	267181492	1918	1918	1918	1918	0
257	20250122	155500	267181492	1918	1918	1918	1918	0
258	20250122	155400	267181492	1918	1918	1918	1918	0
259	20250122	155300	267181492	1918	1918	1918	1918	0
260	20250122	155200	267181492	1918	1918	1918	1918	0
261	20250122	155100	267181492	1918	1918	1918	1918	0
262	20250122	155000	267181492	1918	1918	1918	1918	0
263	20250122	154900	267181492	1918	1918	1918	1918	0
264	20250122	154800	267181492	1918	1918	1918	1918	0
265	20250122	154700	267181492	1918	1918	1918	1918	0
266	20250122	154600	267181492	1918	1918	1918	1918	0
267	20250122	154500	267181492	1918	1918	1918	1918	0
268	20250122	154400	267181492	1918	1918	1918	1918	0
269	20250122	154300	267181492	1918	1918	1918	1918	0
270	20250122	154200	267181492	1918	1918	1918	1918	0
271	20250122	154100	267181492	1918	1918	1918	1918	0
272	20250122	154000	267181492	1918	1918	1918	1918	4203
273	20250122	153900	267181492	1918	1918	1918	1918	0
274	20250122	153800	267181492	1918	1918	1918	1918	0
275	20250122	153700	267181492	1918	1918	1918	1918	0
276	20250122	153600	267181492	1918	1918	1918	1918	0
277	20250122	153500	267181492	1918	1918	1918	1918	0
278	20250122	153400	267181492	1918	1918	1918	1918	0
279	20250122	153300	267181492	1918	1918	1918	1918	0
280	20250122	153200	267181492	1918	1918	1918	1918	0
281	20250122	153100	267181492	1918	1918	1918	1918	0
282	20250122	153000	267181492	1918	1918	1918	1918	4203
283	20250122	152900	259120138	1918	1918	1918	1918	0
284	20250122	152800	259120138	1918	1918	1918	1918	0
285	20250122	152700	259120138	1918	1918	1918	1918	0
286	20250122	152600	259120138	1918	1918	1918	1918	0
287	20250122	152500	259120138	1918	1918	1918	1918	0
288	20250122	152400	259120138	1918	1918	1918	1918	0
289	20250122	152300	259120138	1918	1918	1918	1918	0
290	20250122	152200	259120138	1918	1918	1918	1918	0
291	20250122	152100	259120138	1918	1918	1918	1918	0
292	20250122	152000	259120138	1918	1918	1918	1918	0
293	20250122	151900	259120138	1918	1893	1918	1893	3795
294	20250122	151800	251872371	1893	1896	1911	1893	1191
295	20250122	151700	249615570	1896	1897	1897	1896	446
296	20250122	151600	248769837	1913	1907	1913	1907	1500
297	20250122	151500	245905948	1907	1906	1907	1906	300
298	20250122	151400	245333878	1906	1907	1907	1906	54
299	20250122	151300	245230926	1907	1900	1907	1900	172
300	20250122	151200	244904112	1900	1900	1900	1900	2
301	20250122	151100	244900312	1897	1896	1897	1896	535
302	20250122	151000	243885950	1897	1897	1897	1897	500
303	20250122	150900	242937450	1897	1900	1900	1897	635
304	20250122	150800	241732331	1898	1900	1900	1898	22
305	20250122	150700	241690543	1898	1899	1899	1898	920
306	20250122	150600	239944364	1900	1900	1900	1900	0
307	20250122	150500	239944364	1900	1900	1900	1900	0
308	20250122	150400	239944364	1900	1900	1900	1900	0
309	20250122	150300	239944364	1900	1900	1900	1900	28
310	20250122	150200	239891164	1899	1900	1900	1899	1148
311	20250122	150100	237710370	1901	1901	1901	1901	667
312	20250122	150000	236442403	1907	1907	1907	1907	2
313	20250122	145900	236438589	1901	1901	1901	1901	1
314	20250122	145800	236436688	1900	1900	1900	1900	0
315	20250122	145700	236436688	1900	1901	1901	1900	5143
316	20250122	145600	226662488	1908	1900	1908	1899	553
317	20250122	145500	225611768	1900	1901	1901	1900	5000
318	20250122	145400	216111383	1909	1910	1910	1901	1003
319	20250122	145300	214204655	1901	1902	1902	1901	1000
320	20250122	145200	212303264	1902	1902	1902	1902	500
321	20250122	145100	211352264	1902	1902	1902	1902	0
322	20250122	145000	211352264	1902	1902	1902	1902	518
323	20250122	144900	210367028	1912	1912	1912	1912	0
324	20250122	144800	210367028	1912	1912	1912	1912	0
325	20250122	144700	210367028	1912	1912	1912	1912	0
326	20250122	144600	210367028	1912	1912	1912	1912	32
327	20250122	144500	210305844	1912	1912	1912	1912	3
328	20250122	144400	210300108	1913	1913	1913	1913	0
329	20250122	144300	210300108	1913	1913	1913	1913	0
330	20250122	144200	210300108	1913	1913	1913	1913	0
331	20250122	144100	210300108	1913	1913	1913	1913	0
332	20250122	144000	210300108	1913	1913	1913	1913	0
333	20250122	143900	210300108	1913	1913	1913	1913	0
334	20250122	143800	210300108	1913	1913	1913	1913	0
335	20250122	143700	210300108	1913	1913	1913	1913	1
336	20250122	143600	210298195	1903	1903	1903	1902	7728
337	20250122	143500	195591812	1903	1903	1903	1903	0
338	20250122	143400	195591812	1903	1903	1903	1903	0
339	20250122	143300	195591812	1903	1903	1903	1903	0
340	20250122	143200	195591812	1903	1903	1903	1903	0
341	20250122	143100	195591812	1903	1903	1903	1903	57
342	20250122	143000	195483341	1903	1902	1903	1900	5472
343	20250122	142900	185081400	1902	1903	1903	1902	560
344	20250122	142800	184016072	1903	1915	1915	1903	36
345	20250122	142700	183947482	1915	1915	1915	1915	0
346	20250122	142600	183947482	1915	1915	1915	1915	0
347	20250122	142500	183947482	1915	1915	1915	1915	0
348	20250122	142400	183947482	1915	1915	1915	1915	228
349	20250122	142300	183510862	1915	1915	1915	1915	100
350	20250122	142200	183319362	1915	1915	1915	1915	0
351	20250122	142100	183319362	1915	1915	1915	1915	91
352	20250122	142000	183145097	1916	1905	1916	1903	530
353	20250122	141900	182135652	1916	1916	1916	1916	1
354	20250122	141800	182133736	1918	1918	1918	1918	0
355	20250122	141700	182133736	1918	1918	1918	1918	0
356	20250122	141600	182133736	1918	1918	1918	1918	0
357	20250122	141500	182133736	1918	1918	1918	1918	0
358	20250122	141400	182133736	1918	1918	1918	1918	0
359	20250122	141300	182133736	1918	1916	1918	1916	501
360	20250122	141200	181173418	1916	1916	1916	1916	57
361	20250122	141100	181064206	1916	1916	1916	1916	0
362	20250122	141000	181064206	1916	1916	1916	1916	0
363	20250122	140900	181064206	1916	1916	1916	1916	0
364	20250122	140800	181064206	1916	1916	1916	1916	0
365	20250122	140700	181064206	1916	1916	1916	1916	2
366	20250122	140600	181060374	1916	1916	1916	1916	0
367	20250122	140500	181060374	1916	1911	1916	1911	524
368	20250122	140400	180057706	1905	1905	1905	1905	50
369	20250122	140300	179962456	1910	1910	1910	1910	2
370	20250122	140200	179958636	1910	1910	1910	1910	0
371	20250122	140100	179958636	1910	1910	1910	1910	70
372	20250122	140000	179824936	1910	1910	1910	1910	37
373	20250122	135900	179754266	1910	1910	1910	1910	0
374	20250122	135800	179754266	1910	1910	1910	1910	0
375	20250122	135700	179754266	1910	1910	1910	1910	0
376	20250122	135600	179754266	1910	1910	1910	1910	0
377	20250122	135500	179754266	1910	1910	1910	1910	0
378	20250122	135400	179754266	1910	1910	1910	1910	0
379	20250122	135300	179754266	1910	1910	1910	1910	1
380	20250122	135200	179752356	1903	1903	1903	1903	0
381	20250122	135100	179752356	1903	1903	1903	1903	0
382	20250122	135000	179752356	1903	1903	1903	1903	48
383	20250122	134900	179661012	1903	1903	1903	1903	0
384	20250122	134800	179661012	1903	1903	1903	1903	0
385	20250122	134700	179661012	1903	1896	1903	1896	2189
386	20250122	134600	175509767	1895	1895	1895	1895	126
387	20250122	134500	175270997	1895	1902	1902	1895	1850
388	20250122	134400	171759403	1914	1914	1914	1914	0
389	20250122	134300	171759403	1914	1914	1914	1914	8
390	20250122	134200	171744091	1915	1915	1915	1915	0
391	20250122	134100	171744091	1915	1915	1915	1915	0
392	20250122	134000	171744091	1915	1915	1915	1915	0
393	20250122	133900	171744091	1915	1915	1915	1915	0
394	20250122	133800	171744091	1915	1908	1915	1908	1301
395	20250122	133700	169256682	1912	1912	1912	1912	0
396	20250122	133600	169256682	1912	1912	1912	1912	0
397	20250122	133500	169256682	1912	1912	1912	1912	0
398	20250122	133400	169256682	1912	1912	1912	1912	0
399	20250122	133300	169256682	1912	1912	1912	1912	0
400	20250122	133200	169256682	1912	1912	1912	1912	0
401	20250122	133100	169256682	1912	1908	1912	1902	25
402	20250122	133000	169208911	1907	1910	1910	1900	3243
403	20250122	132900	163040065	1911	1911	1911	1911	0
404	20250122	132800	163040065	1911	1914	1914	1911	1869
405	20250122	132700	159464405	1915	1915	1915	1915	0
406	20250122	132600	159464405	1915	1915	1915	1915	0
407	20250122	132500	159464405	1915	1916	1916	1915	1370
408	20250122	132400	156840436	1916	1916	1916	1916	0
409	20250122	132300	156840436	1916	1916	1916	1916	0
410	20250122	132200	156840436	1916	1916	1916	1916	0
411	20250122	132100	156840436	1916	1916	1916	1916	0
412	20250122	132000	156840436	1916	1917	1917	1916	479
413	20250122	131900	155922512	1920	1920	1920	1920	0
414	20250122	131800	155922512	1920	1920	1920	1920	0
415	20250122	131700	155922512	1920	1920	1920	1920	0
416	20250122	131600	155922512	1920	1920	1920	1920	0
417	20250122	131500	155922512	1920	1920	1920	1920	0
418	20250122	131400	155922512	1920	1920	1920	1920	0
419	20250122	131300	155922512	1920	1920	1920	1920	0
420	20250122	131200	155922512	1920	1920	1920	1920	0
421	20250122	131100	155922512	1920	1920	1920	1920	0
422	20250122	131000	155922512	1920	1920	1920	1920	5
423	20250122	130900	155912912	1917	1917	1917	1917	0
424	20250122	130800	155912912	1917	1917	1917	1917	0
425	20250122	130700	155912912	1917	1917	1917	1917	0
426	20250122	130600	155912912	1917	1917	1917	1917	0
427	20250122	130500	155912912	1917	1916	1917	1916	54
428	20250122	130400	155809433	1922	1922	1922	1922	0
429	20250122	130300	155809433	1922	1922	1922	1922	0
430	20250122	130200	155809433	1922	1922	1922	1922	0
431	20250122	130100	155809433	1922	1922	1922	1922	0
432	20250122	130000	155809433	1922	1922	1922	1922	1
433	20250122	125900	155807511	1916	1916	1916	1916	0
434	20250122	125800	155807511	1916	1916	1916	1916	0
435	20250122	125700	155807511	1916	1916	1916	1916	300
436	20250122	125600	155232711	1916	1916	1916	1916	0
437	20250122	125500	155232711	1916	1916	1916	1916	0
438	20250122	125400	155232711	1916	1916	1916	1916	2
439	20250122	125300	155228879	1915	1915	1915	1915	0
440	20250122	125200	155228879	1915	1915	1915	1915	0
441	20250122	125100	155228879	1915	1915	1915	1915	0
442	20250122	125000	155228879	1915	1919	1922	1915	1475
443	20250122	124900	152401268	1922	1922	1922	1922	1
444	20250122	124800	152399346	1920	1920	1920	1920	0
445	20250122	124700	152399346	1920	1921	1921	1920	704
446	20250122	124600	151047561	1922	1922	1922	1922	1
447	20250122	124500	151045639	1922	1922	1922	1922	0
448	20250122	124400	151045639	1922	1922	1922	1922	0
449	20250122	124300	151045639	1922	1922	1922	1922	0
450	20250122	124200	151045639	1922	1922	1922	1922	39
451	20250122	124100	150970681	1923	1923	1923	1923	10
452	20250122	124000	150951451	1923	1923	1923	1923	0
453	20250122	123900	150951451	1923	1923	1923	1923	0
454	20250122	123800	150951451	1923	1923	1923	1923	0
455	20250122	123700	150951451	1923	1923	1923	1923	0
456	20250122	123600	150951451	1923	1923	1923	1923	0
457	20250122	123500	150951451	1923	1923	1923	1923	0
458	20250122	123400	150951451	1923	1923	1923	1923	0
459	20250122	123300	150951451	1923	1923	1923	1923	2
460	20250122	123200	150947605	1923	1923	1923	1923	0
461	20250122	123100	150947605	1923	1923	1923	1923	2
462	20250122	123000	150943759	1922	1922	1922	1922	0
463	20250122	122900	150943759	1922	1924	1924	1922	151
464	20250122	122800	150653531	1925	1925	1925	1925	100
465	20250122	122700	150461031	1925	1925	1925	1925	3
466	20250122	122600	150455256	1925	1925	1925	1925	0
467	20250122	122500	150455256	1925	1925	1925	1925	0
468	20250122	122400	150455256	1925	1925	1925	1925	0
469	20250122	122300	150455256	1925	1925	1925	1925	1
470	20250122	122200	150453331	1925	1925	1925	1925	1
471	20250122	122100	150451406	1922	1922	1922	1922	0
472	20250122	122000	150451406	1922	1922	1922	1922	0
473	20250122	121900	150451406	1922	1922	1922	1922	0
474	20250122	121800	150451406	1922	1923	1923	1922	156
475	20250122	121700	150151548	1923	1923	1923	1923	0
476	20250122	121600	150151548	1923	1923	1923	1923	89
477	20250122	121500	149980401	1922	1922	1922	1922	0
478	20250122	121400	149980401	1922	1922	1922	1922	0
479	20250122	121300	149980401	1922	1922	1922	1922	0
480	20250122	121200	149980401	1922	1922	1922	1922	2
481	20250122	121100	149976557	1921	1923	1923	1921	146
482	20250122	121000	149695969	1923	1923	1923	1923	110
483	20250122	120900	149484439	1923	1925	1925	1923	100
484	20250122	120800	149292039	1925	1925	1925	1925	0
485	20250122	120700	149292039	1925	1923	1925	1923	18
486	20250122	120600	149257405	1925	1929	1929	1925	2351
487	20250122	120500	144727207	1929	1929	1929	1929	0
488	20250122	120400	144727207	1929	1929	1929	1929	0
489	20250122	120300	144727207	1929	1929	1929	1929	0
490	20250122	120200	144727207	1929	1929	1929	1929	0
491	20250122	120100	144727207	1929	1929	1929	1929	0
492	20250122	120000	144727207	1929	1929	1929	1929	0
493	20250122	115900	144727207	1929	1929	1929	1929	0
494	20250122	115800	144727207	1929	1929	1929	1929	2
495	20250122	115700	144723349	1929	1931	1931	1929	2355
496	20250122	115600	140177915	1931	1931	1931	1931	0
497	20250122	115500	140177915	1931	1931	1931	1931	0
498	20250122	115400	140177915	1931	1931	1931	1931	0
499	20250122	115300	140177915	1931	1931	1931	1931	0
500	20250122	115200	140177915	1931	1931	1931	1931	8
501	20250122	115100	140162467	1934	1934	1934	1934	0
502	20250122	115000	140162467	1934	1934	1934	1934	0
503	20250122	114900	140162467	1934	1934	1934	1934	33
504	20250122	114800	140098645	1930	1930	1930	1930	0
505	20250122	114700	140098645	1930	1931	1931	1930	22
506	20250122	114600	140056165	1930	1930	1930	1930	0
507	20250122	114500	140056165	1930	1930	1930	1930	0
508	20250122	114400	140056165	1930	1931	1931	1930	1575
509	20250122	114300	137014923	1931	1932	1932	1931	108
510	20250122	114200	136806295	1938	1938	1938	1938	0
511	20250122	114100	136806295	1938	1938	1938	1938	9
512	20250122	114000	136788853	1932	1932	1932	1932	0
513	20250122	113900	136788853	1932	1934	1934	1932	1000
514	20250122	113800	134855840	1933	1933	1933	1933	0
515	20250122	113700	134855840	1933	1933	1933	1933	0
516	20250122	113600	134855840	1933	1933	1933	1933	0
517	20250122	113500	134855840	1933	1933	1933	1933	0
518	20250122	113400	134855840	1933	1933	1933	1933	0
519	20250122	113300	134855840	1933	1933	1933	1933	0
520	20250122	113200	134855840	1933	1936	1938	1932	1085
521	20250122	113100	132758670	1936	1938	1938	1936	4266
522	20250122	113000	124496678	1938	1938	1938	1938	0
523	20250122	112900	124496678	1938	1939	1939	1938	20
524	20250122	112800	124457908	1939	1939	1939	1939	10
525	20250122	112700	124438518	1939	1939	1939	1939	227
526	20250122	112600	123998365	1939	1939	1939	1939	0
527	20250122	112500	123998365	1939	1939	1939	1939	0
528	20250122	112400	123998365	1939	1939	1939	1939	30
529	20250122	112300	123940195	1939	1939	1939	1938	815
530	20250122	112200	122360702	1939	1939	1939	1939	180
531	20250122	112100	122011682	1939	1939	1939	1939	81
532	20250122	112000	121854623	1939	1939	1939	1939	2190
533	20250122	111900	117608213	1939	1940	1940	1939	400
534	20250122	111800	116832607	1940	1940	1940	1940	1325
535	20250122	111700	114262107	1939	1939	1939	1939	16
536	20250122	111600	114231083	1945	1945	1945	1945	16
537	20250122	111500	114199963	1946	1946	1946	1946	1
538	20250122	111400	114198017	1936	1936	1936	1936	0
539	20250122	111300	114198017	1936	1936	1936	1936	0
540	20250122	111200	114198017	1936	1936	1936	1936	0
541	20250122	111100	114198017	1936	1936	1936	1936	0
542	20250122	111000	114198017	1936	1940	1940	1936	3000
543	20250122	110900	108386133	1942	1943	1943	1939	6186
544	20250122	110800	96384595	1943	1943	1943	1943	1000
545	20250122	110700	94441595	1953	1953	1953	1953	1
546	20250122	110600	94439642	1943	1943	1943	1943	0
547	20250122	110500	94439642	1943	1945	1945	1942	4000
548	20250122	110400	86666746	1964	1964	1964	1964	0
549	20250122	110300	86666746	1964	1964	1964	1964	0
550	20250122	110200	86666746	1964	1964	1964	1964	0
551	20250122	110100	86666746	1964	1964	1964	1964	1
552	20250122	110000	86664782	1945	1964	1964	1945	1002
553	20250122	105900	84715843	1946	1946	1946	1946	0
554	20250122	105800	84715843	1946	1946	1946	1946	0
555	20250122	105700	84715843	1946	1946	1946	1946	1
556	20250122	105600	84713897	1946	1946	1946	1946	0
557	20250122	105500	84713897	1946	1946	1946	1946	590
558	20250122	105400	83565757	1963	1963	1963	1963	0
559	20250122	105300	83565757	1963	1963	1963	1963	0
560	20250122	105200	83565757	1963	1963	1963	1963	1
561	20250122	105100	83563794	1946	1950	1950	1946	3000
562	20250122	105000	77725778	1950	1950	1950	1950	0
563	20250122	104900	77725778	1950	1950	1950	1950	130
564	20250122	104800	77472278	1950	1962	1962	1950	2150
565	20250122	104700	73266988	1962	1962	1962	1962	1
566	20250122	104600	73265026	1955	1955	1955	1955	2000
567	20250122	104500	69355026	1955	1955	1955	1955	1
568	20250122	104400	69353071	1957	1957	1957	1957	167
569	20250122	104300	69026252	1957	1957	1957	1957	101
570	20250122	104200	68828595	1957	1957	1957	1957	0
571	20250122	104100	68828595	1957	1957	1957	1957	0
572	20250122	104000	68828595	1957	1957	1957	1957	0
573	20250122	103900	68828595	1957	1957	1957	1957	1
574	20250122	103800	68826638	1945	1945	1945	1945	0
575	20250122	103700	68826638	1945	1945	1945	1945	0
576	20250122	103600	68826638	1945	1948	1948	1945	400
577	20250122	103500	68047821	1968	1968	1968	1968	0
578	20250122	103400	68047821	1968	1968	1968	1968	0
579	20250122	103300	68047821	1968	1968	1968	1968	1
580	20250122	103200	68045853	1961	1961	1961	1961	1
581	20250122	103100	68043892	1960	1960	1960	1960	0
582	20250122	103000	68043892	1960	1960	1960	1960	589
583	20250122	102900	66889452	1960	1960	1960	1960	1
584	20250122	102800	66887492	1960	1960	1960	1960	0
585	20250122	102700	66887492	1960	1960	1960	1960	1
586	20250122	102600	66885532	1942	1942	1942	1942	0
587	20250122	102500	66885532	1942	1942	1942	1942	0
588	20250122	102400	66885532	1942	1942	1942	1942	0
589	20250122	102300	66885532	1942	1943	1943	1942	500
590	20250122	102200	65914486	1960	1960	1960	1960	0
591	20250122	102100	65914486	1960	1960	1960	1960	0
592	20250122	102000	65914486	1960	1960	1960	1960	0
593	20250122	101900	65914486	1960	1960	1960	1960	0
594	20250122	101800	65914486	1960	1960	1960	1960	0
595	20250122	101700	65914486	1960	1960	1960	1960	2
596	20250122	101600	65910566	1969	1969	1969	1969	1
597	20250122	101500	65908597	1969	1949	1969	1949	4002
598	20250122	101400	58074080	1939	1939	1939	1939	0
599	20250122	101300	58074080	1939	1939	1939	1939	0
600	20250122	101200	58074080	1939	1939	1939	1939	54
601	20250122	101100	57969374	1939	1941	1941	1939	746
602	20250122	101000	56521994	1950	1950	1950	1950	671
603	20250122	100900	55213544	1941	1941	1941	1941	0
604	20250122	100800	55213544	1941	1941	1941	1941	57
605	20250122	100700	55102907	1941	1941	1941	1941	867
606	20250122	100600	53420060	1939	1944	1944	1939	7289
607	20250122	100500	39268230	1944	1945	1945	1944	1000
608	20250122	100400	37323733	1954	1954	1954	1954	0
609	20250122	100300	37323733	1954	1954	1954	1954	0
610	20250122	100200	37323733	1954	1954	1954	1954	101
611	20250122	100100	37126379	1954	1954	1954	1954	0
612	20250122	100000	37126379	1954	1954	1954	1954	0
613	20250122	095900	37126379	1954	1954	1954	1954	10
614	20250122	095800	37106839	1954	1954	1954	1954	0
615	20250122	095700	37106839	1954	1954	1954	1954	0
616	20250122	095600	37106839	1954	1954	1954	1954	0
617	20250122	095500	37106839	1954	1954	1954	1954	2
618	20250122	095400	37102931	1945	1947	1947	1945	250
619	20250122	095300	36616655	1955	1955	1955	1955	0
620	20250122	095200	36616655	1955	1955	1955	1955	0
621	20250122	095100	36616655	1955	1955	1955	1955	2
622	20250122	095000	36612745	1948	1948	1948	1948	30
623	20250122	094900	36554305	1956	1956	1956	1956	1
624	20250122	094800	36552349	1957	1957	1957	1957	0
625	20250122	094700	36552349	1957	1957	1957	1957	0
626	20250122	094600	36552349	1957	1957	1957	1957	0
627	20250122	094500	36552349	1957	1951	1957	1948	1751
628	20250122	094400	33140529	1956	1961	1961	1956	2
629	20250122	094300	33136612	1961	1956	1961	1956	2
630	20250122	094200	33132695	1951	1951	1951	1951	1010
631	20250122	094100	31162185	1951	1951	1951	1951	0
632	20250122	094000	31162185	1951	1952	1952	1951	716
633	20250122	093900	29765234	1959	1959	1959	1959	12
634	20250122	093800	29741726	1969	1969	1969	1969	0
635	20250122	093700	29741726	1969	1969	1969	1969	0
636	20250122	093600	29741726	1969	1969	1969	1969	0
637	20250122	093500	29741726	1969	1969	1969	1969	0
638	20250122	093400	29741726	1969	1969	1969	1969	0
639	20250122	093300	29741726	1969	1968	1969	1968	2
640	20250122	093200	29737789	1964	1964	1964	1964	10
641	20250122	093100	29718149	1964	1964	1964	1964	0
642	20250122	093000	29718149	1964	1964	1964	1964	4
643	20250122	092900	29710293	1960	1960	1960	1960	287
644	20250122	092800	29147773	1970	1970	1970	1970	0
645	20250122	092700	29147773	1970	1970	1970	1970	0
646	20250122	092600	29147773	1970	1970	1970	1970	9
647	20250122	092500	29130043	1970	1970	1970	1970	1
648	20250122	092400	29128073	1950	1950	1950	1950	1
649	20250122	092300	29126123	1970	1970	1970	1970	0
650	20250122	092200	29126123	1970	1970	1970	1970	0
651	20250122	092100	29126123	1970	1970	1970	1970	0
652	20250122	092000	29126123	1970	1970	1970	1970	2
653	20250122	091900	29122183	1951	1951	1951	1951	676
654	20250122	091800	27803307	1970	1970	1970	1970	1
655	20250122	091700	27801337	1951	1951	1951	1951	1
656	20250122	091600	27799386	1970	1970	1970	1970	0
657	20250122	091500	27799386	1970	1970	1970	1966	400
658	20250122	091400	27012341	1967	1968	1968	1967	659
659	20250122	091300	25715988	1996	1970	1996	1968	3405
660	20250122	091200	19010290	1970	1970	1970	1970	0
661	20250122	091100	19010290	1970	1970	1970	1970	553
662	20250122	091000	17920880	1970	1970	1970	1966	303
663	20250122	090900	17323974	1966	1970	1970	1966	101
664	20250122	090800	17125008	1998	1967	1998	1967	2073
665	20250122	090700	13041258	1967	1960	1967	1960	1136
666	20250122	090600	10812592	1944	1960	1960	1944	223
667	20250122	090500	10375638	1967	1967	1967	1967	0
668	20250122	090400	10375638	1967	1967	1967	1967	0
669	20250122	090300	10375638	1967	1967	1967	1967	0
670	20250122	090200	10375638	1967	1965	1967	1965	1000
671	20250122	090100	8410634	1965	1954	1965	1952	1002
672	20250122	090000	6453704	1964	1964	1964	1964	3286