KissMeData/246250/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205400	215959466	1927	1927	1927	1927	7147
3	20250115	205300	215959466	1927	1927	1927	1927	0
4	20250115	205200	215959466	1927	1927	1927	1927	0
5	20250115	205100	215959466	1927	1927	1927	1927	0
6	20250115	205000	215959466	1927	1927	1927	1927	0
7	20250115	204900	215959466	1927	1927	1927	1927	0
8	20250115	204800	215959466	1927	1927	1927	1927	0
9	20250115	204700	215959466	1927	1927	1927	1927	0
10	20250115	204600	215959466	1927	1927	1927	1927	0
11	20250115	204500	215959466	1927	1927	1927	1927	0
12	20250115	204400	215959466	1927	1927	1927	1927	0
13	20250115	204300	215959466	1927	1927	1927	1927	0
14	20250115	204200	215959466	1927	1927	1927	1927	0
15	20250115	204100	215959466	1927	1927	1927	1927	0
16	20250115	204000	215959466	1927	1927	1927	1927	0
17	20250115	203900	215959466	1927	1927	1927	1927	0
18	20250115	203800	215959466	1927	1927	1927	1927	0
19	20250115	203700	215959466	1927	1927	1927	1927	0
20	20250115	203600	215959466	1927	1927	1927	1927	0
21	20250115	203500	215959466	1927	1927	1927	1927	0
22	20250115	203400	215959466	1927	1927	1927	1927	0
23	20250115	203300	215959466	1927	1927	1927	1927	0
24	20250115	203200	215959466	1927	1927	1927	1927	0
25	20250115	203100	215959466	1927	1927	1927	1927	0
26	20250115	203000	215959466	1927	1927	1927	1927	0
27	20250115	202900	215959466	1927	1927	1927	1927	0
28	20250115	202800	215959466	1927	1927	1927	1927	0
29	20250115	202700	215959466	1927	1927	1927	1927	0
30	20250115	202600	215959466	1927	1927	1927	1927	0
31	20250115	202500	215959466	1927	1927	1927	1927	0
32	20250115	202400	215959466	1927	1927	1927	1927	7147
33	20250115	202300	215959466	1927	1927	1927	1927	0
34	20250115	202200	215959466	1927	1927	1927	1927	0
35	20250115	202100	215959466	1927	1927	1927	1927	0
36	20250115	202000	215959466	1927	1927	1927	1927	0
37	20250115	201900	215959466	1927	1927	1927	1927	0
38	20250115	201800	215959466	1927	1927	1927	1927	0
39	20250115	201700	215959466	1927	1927	1927	1927	0
40	20250115	201600	215959466	1927	1927	1927	1927	0
41	20250115	201500	215959466	1927	1927	1927	1927	0
42	20250115	201400	215959466	1927	1927	1927	1927	0
43	20250115	201300	215959466	1927	1927	1927	1927	0
44	20250115	201200	215959466	1927	1927	1927	1927	0
45	20250115	201100	215959466	1927	1927	1927	1927	0
46	20250115	201000	215959466	1927	1927	1927	1927	0
47	20250115	200900	215959466	1927	1927	1927	1927	0
48	20250115	200800	215959466	1927	1927	1927	1927	0
49	20250115	200700	215959466	1927	1927	1927	1927	0
50	20250115	200600	215959466	1927	1927	1927	1927	0
51	20250115	200500	215959466	1927	1927	1927	1927	0
52	20250115	200400	215959466	1927	1927	1927	1927	0
53	20250115	200300	215959466	1927	1927	1927	1927	0
54	20250115	200200	215959466	1927	1927	1927	1927	0
55	20250115	200100	215959466	1927	1927	1927	1927	0
56	20250115	200000	215959466	1927	1927	1927	1927	0
57	20250115	195900	215959466	1927	1927	1927	1927	0
58	20250115	195800	215959466	1927	1927	1927	1927	0
59	20250115	195700	215959466	1927	1927	1927	1927	0
60	20250115	195600	215959466	1927	1927	1927	1927	0
61	20250115	195500	215959466	1927	1927	1927	1927	0
62	20250115	195400	215959466	1927	1927	1927	1927	7147
63	20250115	195300	215959466	1927	1927	1927	1927	0
64	20250115	195200	215959466	1927	1927	1927	1927	0
65	20250115	195100	215959466	1927	1927	1927	1927	0
66	20250115	195000	215959466	1927	1927	1927	1927	0
67	20250115	194900	215959466	1927	1927	1927	1927	0
68	20250115	194800	215959466	1927	1927	1927	1927	0
69	20250115	194700	215959466	1927	1927	1927	1927	0
70	20250115	194600	215959466	1927	1927	1927	1927	0
71	20250115	194500	215959466	1927	1927	1927	1927	0
72	20250115	194400	215959466	1927	1927	1927	1927	0
73	20250115	194300	215959466	1927	1927	1927	1927	0
74	20250115	194200	215959466	1927	1927	1927	1927	0
75	20250115	194100	215959466	1927	1927	1927	1927	0
76	20250115	194000	215959466	1927	1927	1927	1927	0
77	20250115	193900	215959466	1927	1927	1927	1927	0
78	20250115	193800	215959466	1927	1927	1927	1927	0
79	20250115	193700	215959466	1927	1927	1927	1927	0
80	20250115	193600	215959466	1927	1927	1927	1927	0
81	20250115	193500	215959466	1927	1927	1927	1927	0
82	20250115	193400	215959466	1927	1927	1927	1927	0
83	20250115	193300	215959466	1927	1927	1927	1927	0
84	20250115	193200	215959466	1927	1927	1927	1927	0
85	20250115	193100	215959466	1927	1927	1927	1927	0
86	20250115	193000	215959466	1927	1927	1927	1927	0
87	20250115	192900	215959466	1927	1927	1927	1927	0
88	20250115	192800	215959466	1927	1927	1927	1927	0
89	20250115	192700	215959466	1927	1927	1927	1927	0
90	20250115	192600	215959466	1927	1927	1927	1927	0
91	20250115	192500	215959466	1927	1927	1927	1927	0
92	20250115	192400	215959466	1927	1927	1927	1927	7147
93	20250115	192300	215959466	1927	1927	1927	1927	0
94	20250115	192200	215959466	1927	1927	1927	1927	0
95	20250115	192100	215959466	1927	1927	1927	1927	0
96	20250115	192000	215959466	1927	1927	1927	1927	0
97	20250115	191900	215959466	1927	1927	1927	1927	0
98	20250115	191800	215959466	1927	1927	1927	1927	0
99	20250115	191700	215959466	1927	1927	1927	1927	0
100	20250115	191600	215959466	1927	1927	1927	1927	0
101	20250115	191500	215959466	1927	1927	1927	1927	0
102	20250115	191400	215959466	1927	1927	1927	1927	0
103	20250115	191300	215959466	1927	1927	1927	1927	0
104	20250115	191200	215959466	1927	1927	1927	1927	0
105	20250115	191100	215959466	1927	1927	1927	1927	0
106	20250115	191000	215959466	1927	1927	1927	1927	0
107	20250115	190900	215959466	1927	1927	1927	1927	0
108	20250115	190800	215959466	1927	1927	1927	1927	0
109	20250115	190700	215959466	1927	1927	1927	1927	0
110	20250115	190600	215959466	1927	1927	1927	1927	0
111	20250115	190500	215959466	1927	1927	1927	1927	0
112	20250115	190400	215959466	1927	1927	1927	1927	0
113	20250115	190300	215959466	1927	1927	1927	1927	0
114	20250115	190200	215959466	1927	1927	1927	1927	0
115	20250115	190100	215959466	1927	1927	1927	1927	0
116	20250115	190000	215959466	1927	1927	1927	1927	0
117	20250115	185900	215959466	1927	1927	1927	1927	0
118	20250115	185800	215959466	1927	1927	1927	1927	0
119	20250115	185700	215959466	1927	1927	1927	1927	0
120	20250115	185600	215959466	1927	1927	1927	1927	0
121	20250115	185500	215959466	1927	1927	1927	1927	0
122	20250115	185400	215959466	1927	1927	1927	1927	7147
123	20250115	185300	215959466	1927	1927	1927	1927	0
124	20250115	185200	215959466	1927	1927	1927	1927	0
125	20250115	185100	215959466	1927	1927	1927	1927	0
126	20250115	185000	215959466	1927	1927	1927	1927	0
127	20250115	184900	215959466	1927	1927	1927	1927	0
128	20250115	184800	215959466	1927	1927	1927	1927	0
129	20250115	184700	215959466	1927	1927	1927	1927	0
130	20250115	184600	215959466	1927	1927	1927	1927	0
131	20250115	184500	215959466	1927	1927	1927	1927	0
132	20250115	184400	215959466	1927	1927	1927	1927	0
133	20250115	184300	215959466	1927	1927	1927	1927	0
134	20250115	184200	215959466	1927	1927	1927	1927	0
135	20250115	184100	215959466	1927	1927	1927	1927	0
136	20250115	184000	215959466	1927	1927	1927	1927	0
137	20250115	183900	215959466	1927	1927	1927	1927	0
138	20250115	183800	215959466	1927	1927	1927	1927	0
139	20250115	183700	215959466	1927	1927	1927	1927	0
140	20250115	183600	215959466	1927	1927	1927	1927	0
141	20250115	183500	215959466	1927	1927	1927	1927	0
142	20250115	183400	215959466	1927	1927	1927	1927	0
143	20250115	183300	215959466	1927	1927	1927	1927	0
144	20250115	183200	215959466	1927	1927	1927	1927	0
145	20250115	183100	215959466	1927	1927	1927	1927	0
146	20250115	183000	215959466	1927	1927	1927	1927	0
147	20250115	182900	215959466	1927	1927	1927	1927	0
148	20250115	182800	215959466	1927	1927	1927	1927	0
149	20250115	182700	215959466	1927	1927	1927	1927	0
150	20250115	182600	215959466	1927	1927	1927	1927	0
151	20250115	182500	215959466	1927	1927	1927	1927	0
152	20250115	182400	215959466	1927	1927	1927	1927	7147
153	20250115	182300	215959466	1927	1927	1927	1927	0
154	20250115	182200	215959466	1927	1927	1927	1927	0
155	20250115	182100	215959466	1927	1927	1927	1927	0
156	20250115	182000	215959466	1927	1927	1927	1927	0
157	20250115	181900	215959466	1927	1927	1927	1927	0
158	20250115	181800	215959466	1927	1927	1927	1927	0
159	20250115	181700	215959466	1927	1927	1927	1927	0
160	20250115	181600	215959466	1927	1927	1927	1927	0
161	20250115	181500	215959466	1927	1927	1927	1927	0
162	20250115	181400	215959466	1927	1927	1927	1927	0
163	20250115	181300	215959466	1927	1927	1927	1927	0
164	20250115	181200	215959466	1927	1927	1927	1927	0
165	20250115	181100	215959466	1927	1927	1927	1927	0
166	20250115	181000	215959466	1927	1927	1927	1927	0
167	20250115	180900	215959466	1927	1927	1927	1927	0
168	20250115	180800	215959466	1927	1927	1927	1927	0
169	20250115	180700	215959466	1927	1927	1927	1927	0
170	20250115	180600	215959466	1927	1927	1927	1927	0
171	20250115	180500	215959466	1927	1927	1927	1927	0
172	20250115	180400	215959466	1927	1927	1927	1927	0
173	20250115	180300	215959466	1927	1927	1927	1927	0
174	20250115	180200	215959466	1927	1927	1927	1927	0
175	20250115	180100	215959466	1927	1927	1927	1927	0
176	20250115	180000	215959466	1927	1927	1927	1927	0
177	20250115	175900	215959466	1927	1927	1927	1927	0
178	20250115	175800	215959466	1927	1927	1927	1927	0
179	20250115	175700	215959466	1927	1927	1927	1927	0
180	20250115	175600	215959466	1927	1927	1927	1927	0
181	20250115	175500	215959466	1927	1927	1927	1927	0
182	20250115	175400	215959466	1927	1927	1927	1927	7147
183	20250115	175300	215959466	1927	1927	1927	1927	0
184	20250115	175200	215959466	1927	1927	1927	1927	0
185	20250115	175100	215959466	1927	1927	1927	1927	0
186	20250115	175000	215959466	1927	1927	1927	1927	0
187	20250115	174900	215959466	1927	1927	1927	1927	0
188	20250115	174800	215959466	1927	1927	1927	1927	0
189	20250115	174700	215959466	1927	1927	1927	1927	0
190	20250115	174600	215959466	1927	1927	1927	1927	0
191	20250115	174500	215959466	1927	1927	1927	1927	0
192	20250115	174400	215959466	1927	1927	1927	1927	0
193	20250115	174300	215959466	1927	1927	1927	1927	0
194	20250115	174200	215959466	1927	1927	1927	1927	0
195	20250115	174100	215959466	1927	1927	1927	1927	0
196	20250115	174000	215959466	1927	1927	1927	1927	0
197	20250115	173900	215959466	1927	1927	1927	1927	0
198	20250115	173800	215959466	1927	1927	1927	1927	0
199	20250115	173700	215959466	1927	1927	1927	1927	0
200	20250115	173600	215959466	1927	1927	1927	1927	0
201	20250115	173500	215959466	1927	1927	1927	1927	0
202	20250115	173400	215959466	1927	1927	1927	1927	0
203	20250115	173300	215959466	1927	1927	1927	1927	0
204	20250115	173200	215959466	1927	1927	1927	1927	0
205	20250115	173100	215959466	1927	1927	1927	1927	0
206	20250115	173000	215959466	1927	1927	1927	1927	0
207	20250115	172900	215959466	1927	1927	1927	1927	0
208	20250115	172800	215959466	1927	1927	1927	1927	0
209	20250115	172700	215959466	1927	1927	1927	1927	0
210	20250115	172600	215959466	1927	1927	1927	1927	0
211	20250115	172500	215959466	1927	1927	1927	1927	0
212	20250115	172400	215959466	1927	1927	1927	1927	7147
213	20250115	172300	215959466	1927	1927	1927	1927	0
214	20250115	172200	215959466	1927	1927	1927	1927	0
215	20250115	172100	215959466	1927	1927	1927	1927	0
216	20250115	172000	215959466	1927	1927	1927	1927	0
217	20250115	171900	215959466	1927	1927	1927	1927	0
218	20250115	171800	215959466	1927	1927	1927	1927	0
219	20250115	171700	215959466	1927	1927	1927	1927	0
220	20250115	171600	215959466	1927	1927	1927	1927	0
221	20250115	171500	215959466	1927	1927	1927	1927	0
222	20250115	171400	215959466	1927	1927	1927	1927	0
223	20250115	171300	215959466	1927	1927	1927	1927	0
224	20250115	171200	215959466	1927	1927	1927	1927	0
225	20250115	171100	215959466	1927	1927	1927	1927	0
226	20250115	171000	215959466	1927	1927	1927	1927	0
227	20250115	170900	215959466	1927	1927	1927	1927	0
228	20250115	170800	215959466	1927	1927	1927	1927	0
229	20250115	170700	215959466	1927	1927	1927	1927	0
230	20250115	170600	215959466	1927	1927	1927	1927	0
231	20250115	170500	215959466	1927	1927	1927	1927	0
232	20250115	170400	215959466	1927	1927	1927	1927	0
233	20250115	170300	215959466	1927	1927	1927	1927	0
234	20250115	170200	215959466	1927	1927	1927	1927	0
235	20250115	170100	215959466	1927	1927	1927	1927	0
236	20250115	170000	215959466	1927	1927	1927	1927	0
237	20250115	165900	215959466	1927	1927	1927	1927	0
238	20250115	165800	215959466	1927	1927	1927	1927	0
239	20250115	165700	215959466	1927	1927	1927	1927	0
240	20250115	165600	215959466	1927	1927	1927	1927	0
241	20250115	165500	215959466	1927	1927	1927	1927	0
242	20250115	165400	215959466	1927	1927	1927	1927	7147
243	20250115	165300	215959466	1927	1927	1927	1927	0
244	20250115	165200	215959466	1927	1927	1927	1927	0
245	20250115	165100	215959466	1927	1927	1927	1927	0
246	20250115	165000	215959466	1927	1927	1927	1927	0
247	20250115	164900	215959466	1927	1927	1927	1927	0
248	20250115	164800	215959466	1927	1927	1927	1927	0
249	20250115	164700	215959466	1927	1927	1927	1927	0
250	20250115	164600	215959466	1927	1927	1927	1927	0
251	20250115	164500	215959466	1927	1927	1927	1927	0
252	20250115	164400	215959466	1927	1927	1927	1927	0
253	20250115	164300	215959466	1927	1927	1927	1927	0
254	20250115	164200	215959466	1927	1927	1927	1927	0
255	20250115	164100	215959466	1927	1927	1927	1927	0
256	20250115	164000	215959466	1927	1927	1927	1927	0
257	20250115	163900	215959466	1927	1927	1927	1927	0
258	20250115	163800	215959466	1927	1927	1927	1927	0
259	20250115	163700	215959466	1927	1927	1927	1927	0
260	20250115	163600	215959466	1927	1927	1927	1927	0
261	20250115	163500	215959466	1927	1927	1927	1927	0
262	20250115	163400	215959466	1927	1927	1927	1927	0
263	20250115	163300	215959466	1927	1927	1927	1927	0
264	20250115	163200	215959466	1927	1927	1927	1927	0
265	20250115	163100	215959466	1927	1927	1927	1927	0
266	20250115	163000	215959466	1927	1927	1927	1927	0
267	20250115	162900	215959466	1927	1927	1927	1927	0
268	20250115	162800	215959466	1927	1927	1927	1927	0
269	20250115	162700	215959466	1927	1927	1927	1927	0
270	20250115	162600	215959466	1927	1927	1927	1927	0
271	20250115	162500	215959466	1927	1927	1927	1927	0
272	20250115	162400	215959466	1927	1927	1927	1927	7147
273	20250115	162300	215959466	1927	1927	1927	1927	0
274	20250115	162200	215959466	1927	1927	1927	1927	0
275	20250115	162100	215959466	1927	1927	1927	1927	0
276	20250115	162000	215959466	1927	1927	1927	1927	0
277	20250115	161900	215959466	1927	1927	1927	1927	0
278	20250115	161800	215959466	1927	1927	1927	1927	0
279	20250115	161700	215959466	1927	1927	1927	1927	0
280	20250115	161600	215959466	1927	1927	1927	1927	0
281	20250115	161500	215959466	1927	1927	1927	1927	0
282	20250115	161400	215959466	1927	1927	1927	1927	0
283	20250115	161300	215959466	1927	1927	1927	1927	0
284	20250115	161200	215959466	1927	1927	1927	1927	0
285	20250115	161100	215959466	1927	1927	1927	1927	0
286	20250115	161000	215959466	1927	1927	1927	1927	0
287	20250115	160900	215959466	1927	1927	1927	1927	0
288	20250115	160800	215959466	1927	1927	1927	1927	0
289	20250115	160700	215959466	1927	1927	1927	1927	0
290	20250115	160600	215959466	1927	1927	1927	1927	0
291	20250115	160500	215959466	1927	1927	1927	1927	0
292	20250115	160400	215959466	1927	1927	1927	1927	0
293	20250115	160300	215959466	1927	1927	1927	1927	0
294	20250115	160200	215959466	1927	1927	1927	1927	0
295	20250115	160100	215959466	1927	1927	1927	1927	0
296	20250115	160000	215959466	1927	1927	1927	1927	0
297	20250115	155900	215959466	1927	1927	1927	1927	0
298	20250115	155800	215959466	1927	1927	1927	1927	0
299	20250115	155700	215959466	1927	1927	1927	1927	0
300	20250115	155600	215959466	1927	1927	1927	1927	0
301	20250115	155500	215959466	1927	1927	1927	1927	0
302	20250115	155400	215959466	1927	1927	1927	1927	7147
303	20250115	155300	215959466	1927	1927	1927	1927	0
304	20250115	155200	215959466	1927	1927	1927	1927	0
305	20250115	155100	215959466	1927	1927	1927	1927	0
306	20250115	155000	215959466	1927	1927	1927	1927	0
307	20250115	154900	215959466	1927	1927	1927	1927	0
308	20250115	154800	215959466	1927	1927	1927	1927	0
309	20250115	154700	215959466	1927	1927	1927	1927	0
310	20250115	154600	215959466	1927	1927	1927	1927	0
311	20250115	154500	215959466	1927	1927	1927	1927	0
312	20250115	154400	215959466	1927	1927	1927	1927	0
313	20250115	154300	215959466	1927	1927	1927	1927	0
314	20250115	154200	215959466	1927	1927	1927	1927	0
315	20250115	154100	215959466	1927	1927	1927	1927	0
316	20250115	154000	215959466	1927	1927	1927	1927	0
317	20250115	153900	215959466	1927	1927	1927	1927	0
318	20250115	153800	215959466	1927	1927	1927	1927	0
319	20250115	153700	215959466	1927	1927	1927	1927	0
320	20250115	153600	215959466	1927	1927	1927	1927	0
321	20250115	153500	215959466	1927	1927	1927	1927	0
322	20250115	153400	215959466	1927	1927	1927	1927	0
323	20250115	153300	215959466	1927	1927	1927	1927	0
324	20250115	153200	215959466	1927	1927	1927	1927	0
325	20250115	153100	215959466	1927	1927	1927	1927	0
326	20250115	153000	215959466	1927	1927	1927	1927	7147
327	20250115	152900	202187197	1905	1905	1905	1905	0
328	20250115	152800	202187197	1905	1905	1905	1905	0
329	20250115	152700	202187197	1905	1905	1905	1905	0
330	20250115	152600	202187197	1905	1905	1905	1905	0
331	20250115	152500	202187197	1905	1905	1905	1905	0
332	20250115	152400	202187197	1905	1905	1905	1905	0
333	20250115	152300	202187197	1905	1905	1905	1905	0
334	20250115	152200	202187197	1905	1905	1905	1905	0
335	20250115	152100	202187197	1905	1905	1905	1905	0
336	20250115	152000	202187197	1905	1905	1905	1905	0
337	20250115	151900	202187197	1905	1889	1905	1889	4000
338	20250115	151800	194601287	1890	1890	1890	1890	0
339	20250115	151700	194601287	1890	1873	1890	1872	6036
340	20250115	151600	183300913	1872	1874	1874	1872	984
341	20250115	151500	181458291	1874	1875	1875	1873	2444
342	20250115	151400	176879860	1892	1876	1892	1874	301
343	20250115	151300	176315563	1893	1894	1894	1893	991
344	20250115	151200	174438610	1894	1894	1894	1894	0
345	20250115	151100	174438610	1894	1876	1894	1874	301
346	20250115	151000	173874268	1898	1898	1898	1898	0
347	20250115	150900	173874268	1898	1897	1898	1897	100
348	20250115	150800	173684563	1898	1895	1898	1895	70
349	20250115	150700	173551890	1895	1890	1895	1890	1136
350	20250115	150600	171404835	1890	1882	1890	1873	215
351	20250115	150500	171000819	1873	1883	1883	1873	202
352	20250115	150400	170622454	1887	1878	1890	1873	2423
353	20250115	150300	166081892	1890	1890	1890	1890	0
354	20250115	150200	166081892	1890	1886	1890	1886	322
355	20250115	150100	165474279	1875	1875	1875	1875	294
356	20250115	150000	164923029	1888	1888	1888	1888	0
357	20250115	145900	164923029	1888	1888	1888	1888	1
358	20250115	145800	164921141	1888	1888	1888	1888	0
359	20250115	145700	164921141	1888	1888	1888	1888	0
360	20250115	145600	164921141	1888	1888	1888	1888	0
361	20250115	145500	164921141	1888	1889	1889	1888	6
362	20250115	145400	164909810	1873	1875	1890	1873	1546
363	20250115	145300	162012128	1874	1874	1874	1874	0
364	20250115	145200	162012128	1874	1874	1874	1874	59
365	20250115	145100	161901562	1872	1883	1883	1872	4206
366	20250115	145000	153998514	1883	1883	1883	1883	0
367	20250115	144900	153998514	1883	1887	1887	1883	900
368	20250115	144800	152302467	1898	1898	1898	1898	0
369	20250115	144700	152302467	1898	1888	1898	1886	1279
370	20250115	144600	149886011	1888	1892	1892	1888	1100
371	20250115	144500	147807453	1899	1899	1899	1899	0
372	20250115	144400	147807453	1899	1899	1899	1899	0
373	20250115	144300	147807453	1899	1899	1899	1899	0
374	20250115	144200	147807453	1899	1899	1899	1899	0
375	20250115	144100	147807453	1899	1899	1899	1899	0
376	20250115	144000	147807453	1899	1899	1899	1899	0
377	20250115	143900	147807453	1899	1899	1899	1899	0
378	20250115	143800	147807453	1899	1899	1899	1899	0
379	20250115	143700	147807453	1899	1899	1899	1890	668
380	20250115	143600	146542311	1899	1894	1899	1891	501
381	20250115	143500	145594114	1899	1899	1899	1899	0
382	20250115	143400	145594114	1899	1899	1899	1899	0
383	20250115	143300	145594114	1899	1899	1899	1899	0
384	20250115	143200	145594114	1899	1899	1899	1899	272
385	20250115	143100	145077586	1895	1895	1895	1895	0
386	20250115	143000	145077586	1895	1895	1895	1894	207
387	20250115	142900	144685328	1895	1895	1895	1895	0
388	20250115	142800	144685328	1895	1895	1895	1895	0
389	20250115	142700	144685328	1895	1895	1895	1895	0
390	20250115	142600	144685328	1895	1895	1895	1895	0
391	20250115	142500	144685328	1895	1895	1895	1895	0
392	20250115	142400	144685328	1895	1895	1895	1895	0
393	20250115	142300	144685328	1895	1895	1895	1895	4
394	20250115	142200	144677748	1900	1900	1900	1900	297
395	20250115	142100	144113448	1895	1895	1895	1895	0
396	20250115	142000	144113448	1895	1895	1895	1895	0
397	20250115	141900	144113448	1895	1895	1895	1895	1
398	20250115	141800	144111553	1895	1895	1895	1895	2
399	20250115	141700	144107763	1895	1895	1895	1895	0
400	20250115	141600	144107763	1895	1895	1895	1895	2
401	20250115	141500	144103973	1894	1894	1894	1894	0
402	20250115	141400	144103973	1894	1894	1894	1894	0
403	20250115	141300	144103973	1894	1894	1894	1894	0
404	20250115	141200	144103973	1894	1894	1894	1894	0
405	20250115	141100	144103973	1894	1894	1894	1894	0
406	20250115	141000	144103973	1894	1894	1894	1894	2
407	20250115	140900	144100185	1894	1894	1894	1894	0
408	20250115	140800	144100185	1894	1894	1894	1894	1
409	20250115	140700	144098291	1894	1892	1894	1892	780
410	20250115	140600	142620977	1892	1894	1894	1892	626
411	20250115	140500	141435341	1893	1893	1893	1893	0
412	20250115	140400	141435341	1893	1893	1893	1893	0
413	20250115	140300	141435341	1893	1893	1893	1893	0
414	20250115	140200	141435341	1893	1895	1895	1893	1238
415	20250115	140100	139090856	1895	1895	1895	1895	308
416	20250115	140000	138507196	1895	1895	1895	1895	0
417	20250115	135900	138507196	1895	1895	1895	1895	0
418	20250115	135800	138507196	1895	1895	1895	1895	0
419	20250115	135700	138507196	1895	1895	1895	1895	0
420	20250115	135600	138507196	1895	1895	1895	1895	0
421	20250115	135500	138507196	1895	1895	1895	1895	0
422	20250115	135400	138507196	1895	1895	1895	1895	0
423	20250115	135300	138507196	1895	1895	1895	1895	8
424	20250115	135200	138492036	1895	1895	1895	1895	2
425	20250115	135100	138488246	1900	1900	1900	1900	396
426	20250115	135000	137735846	1895	1895	1895	1895	60
427	20250115	134900	137622146	1895	1895	1895	1895	0
428	20250115	134800	137622146	1895	1895	1895	1895	2
429	20250115	134700	137618356	1895	1895	1900	1895	338
430	20250115	134600	136977841	1895	1895	1895	1895	0
431	20250115	134500	136977841	1895	1895	1895	1895	0
432	20250115	134400	136977841	1895	1895	1895	1895	0
433	20250115	134300	136977841	1895	1900	1900	1894	6
434	20250115	134200	136966468	1894	1894	1894	1894	485
435	20250115	134100	136047878	1894	1894	1894	1894	1
436	20250115	134000	136045984	1894	1900	1900	1894	8
437	20250115	133900	136030811	1894	1894	1894	1894	4
438	20250115	133800	136023235	1900	1898	1900	1898	1049
439	20250115	133700	134030831	1897	1897	1897	1897	11
440	20250115	133600	134009964	1894	1894	1894	1894	110
441	20250115	133500	133801624	1891	1891	1891	1891	0
442	20250115	133400	133801624	1891	1891	1891	1891	0
443	20250115	133300	133801624	1891	1897	1897	1891	379
444	20250115	133200	133084929	1891	1891	1891	1891	0
445	20250115	133100	133084929	1891	1891	1891	1891	0
446	20250115	133000	133084929	1891	1891	1891	1891	0
447	20250115	132900	133084929	1891	1891	1891	1891	8
448	20250115	132800	133069801	1891	1891	1891	1891	0
449	20250115	132700	133069801	1891	1891	1891	1891	0
450	20250115	132600	133069801	1891	1890	1891	1890	2
451	20250115	132500	133066020	1887	1887	1887	1887	0
452	20250115	132400	133066020	1887	1887	1887	1887	0
453	20250115	132300	133066020	1887	1887	1887	1887	0
454	20250115	132200	133066020	1887	1887	1887	1887	0
455	20250115	132100	133066020	1887	1887	1887	1887	0
456	20250115	132000	133066020	1887	1887	1887	1887	0
457	20250115	131900	133066020	1887	1897	1897	1887	51
458	20250115	131800	132969578	1897	1897	1897	1897	0
459	20250115	131700	132969578	1897	1887	1897	1887	2
460	20250115	131600	132965794	1888	1888	1888	1888	0
461	20250115	131500	132965794	1888	1888	1888	1888	0
462	20250115	131400	132965794	1888	1888	1888	1888	0
463	20250115	131300	132965794	1888	1888	1888	1888	2
464	20250115	131200	132962018	1887	1887	1887	1887	0
465	20250115	131100	132962018	1887	1896	1896	1887	1336
466	20250115	131000	130436276	1898	1898	1898	1898	0
467	20250115	130900	130436276	1898	1898	1898	1898	0
468	20250115	130800	130436276	1898	1898	1898	1898	19
469	20250115	130700	130400214	1897	1897	1897	1897	1272
470	20250115	130600	127987230	1896	1896	1896	1896	5
471	20250115	130500	127977750	1887	1890	1890	1887	90
472	20250115	130400	127807770	1887	1891	1891	1887	931
473	20250115	130300	126048254	1901	1901	1901	1901	0
474	20250115	130200	126048254	1901	1901	1901	1901	0
475	20250115	130100	126048254	1901	1901	1901	1901	0
476	20250115	130000	126048254	1901	1901	1901	1901	0
477	20250115	125900	126048254	1901	1901	1901	1901	0
478	20250115	125800	126048254	1901	1901	1901	1901	0
479	20250115	125700	126048254	1901	1901	1901	1901	0
480	20250115	125600	126048254	1901	1901	1901	1901	0
481	20250115	125500	126048254	1901	1901	1901	1901	0
482	20250115	125400	126048254	1901	1901	1901	1901	10
483	20250115	125300	126029244	1884	1884	1884	1884	0
484	20250115	125200	126029244	1884	1901	1901	1884	5152
485	20250115	125100	116287874	1900	1900	1900	1900	0
486	20250115	125000	116287874	1900	1900	1900	1900	0
487	20250115	124900	116287874	1900	1900	1900	1900	765
488	20250115	124800	114834374	1902	1902	1902	1902	0
489	20250115	124700	114834374	1902	1902	1902	1902	221
490	20250115	124600	114414032	1901	1901	1901	1901	0
491	20250115	124500	114414032	1901	1901	1901	1901	2
492	20250115	124400	114410230	1900	1900	1900	1900	0
493	20250115	124300	114410230	1900	1900	1900	1900	0
494	20250115	124200	114410230	1900	1900	1900	1900	20
495	20250115	124100	114372230	1902	1902	1902	1902	0
496	20250115	124000	114372230	1902	1902	1902	1902	0
497	20250115	123900	114372230	1902	1902	1902	1902	0
498	20250115	123800	114372230	1902	1900	1902	1900	1180
499	20250115	123700	112129661	1900	1900	1900	1900	109
500	20250115	123600	111922561	1900	1900	1900	1900	0
501	20250115	123500	111922561	1900	1900	1900	1900	0
502	20250115	123400	111922561	1900	1902	1902	1900	1897
503	20250115	123300	108315304	1901	1901	1901	1901	0
504	20250115	123200	108315304	1901	1901	1901	1901	0
505	20250115	123100	108315304	1901	1901	1901	1901	0
506	20250115	123000	108315304	1901	1901	1901	1901	0
507	20250115	122900	108315304	1901	1901	1901	1901	0
508	20250115	122800	108315304	1901	1901	1901	1901	0
509	20250115	122700	108315304	1901	1901	1901	1901	1178
510	20250115	122600	106075926	1901	1901	1901	1901	201
511	20250115	122500	105693825	1901	1901	1901	1901	1
512	20250115	122400	105691924	1901	1901	1901	1901	4
513	20250115	122300	105684320	1901	1901	1901	1901	0
514	20250115	122200	105684320	1901	1902	1902	1901	728
515	20250115	122100	104299783	1901	1901	1901	1901	1
516	20250115	122000	104297882	1918	1918	1918	1918	0
517	20250115	121900	104297882	1918	1918	1918	1918	0
518	20250115	121800	104297882	1918	1918	1918	1918	0
519	20250115	121700	104297882	1918	1918	1918	1918	2
520	20250115	121600	104294046	1901	1901	1901	1901	1156
521	20250115	121500	102096490	1901	1902	1902	1901	93
522	20250115	121400	101919637	1902	1902	1902	1902	0
523	20250115	121300	101919637	1902	1902	1902	1902	0
524	20250115	121200	101919637	1902	1902	1902	1902	1044
525	20250115	121100	99933949	1902	1902	1902	1902	144
526	20250115	121000	99660061	1902	1902	1902	1902	23
527	20250115	120900	99616315	1902	1902	1902	1902	215
528	20250115	120800	99207385	1902	1902	1902	1902	0
529	20250115	120700	99207385	1902	1902	1902	1902	0
530	20250115	120600	99207385	1902	1902	1902	1902	0
531	20250115	120500	99207385	1902	1902	1902	1902	1624
532	20250115	120400	96118537	1902	1902	1902	1902	1111
533	20250115	120300	94005415	1901	1914	1914	1901	2331
534	20250115	120200	89567254	1916	1918	1918	1916	3
535	20250115	120100	89561504	1918	1918	1918	1918	1
536	20250115	120000	89559586	1920	1920	1920	1920	0
537	20250115	115900	89559586	1920	1920	1920	1920	2
538	20250115	115800	89555746	1924	1924	1924	1924	0
539	20250115	115700	89555746	1924	1924	1924	1924	0
540	20250115	115600	89555746	1924	1924	1924	1924	0
541	20250115	115500	89555746	1924	1924	1924	1924	0
542	20250115	115400	89555746	1924	1924	1924	1924	0
543	20250115	115300	89555746	1924	1913	1924	1912	11
544	20250115	115200	89534701	1914	1914	1914	1914	4
545	20250115	115100	89527045	1927	1927	1927	1927	0
546	20250115	115000	89527045	1927	1927	1927	1927	0
547	20250115	114900	89527045	1927	1923	1927	1923	106
548	20250115	114800	89323125	1923	1919	1923	1919	50
549	20250115	114700	89227142	1919	1919	1919	1919	0
550	20250115	114600	89227142	1919	1905	1919	1904	2458
551	20250115	114500	84546814	1906	1906	1906	1906	0
552	20250115	114400	84546814	1906	1906	1906	1906	383
553	20250115	114300	83816816	1907	1908	1908	1907	267
554	20250115	114200	83307635	1907	1907	1907	1907	0
555	20250115	114100	83307635	1907	1907	1907	1907	0
556	20250115	114000	83307635	1907	1907	1907	1907	0
557	20250115	113900	83307635	1907	1907	1907	1907	0
558	20250115	113800	83307635	1907	1907	1908	1907	469
559	20250115	113700	82412785	1907	1907	1907	1907	5
560	20250115	113600	82403250	1907	1907	1907	1907	0
561	20250115	113500	82403250	1907	1907	1907	1907	1
562	20250115	113400	82401343	1907	1907	1907	1907	0
563	20250115	113300	82401343	1907	1907	1907	1907	0
564	20250115	113200	82401343	1907	1907	1907	1907	9
565	20250115	113100	82384180	1904	1904	1904	1904	246
566	20250115	113000	81915796	1904	1903	1904	1903	65
567	20250115	112900	81792038	1902	1902	1902	1902	6
568	20250115	112800	81780626	1904	1904	1904	1904	0
569	20250115	112700	81780626	1904	1900	1904	1900	416
570	20250115	112600	80989625	1900	1900	1900	1900	0
571	20250115	112500	80989625	1900	1900	1900	1900	0
572	20250115	112400	80989625	1900	1899	1900	1899	396
573	20250115	112300	80237365	1900	1900	1900	1900	233
574	20250115	112200	79794665	1900	1900	1900	1900	0
575	20250115	112100	79794665	1900	1900	1900	1900	30
576	20250115	112000	79737665	1900	1900	1900	1900	100
577	20250115	111900	79547665	1900	1900	1900	1900	0
578	20250115	111800	79547665	1900	1900	1900	1900	3
579	20250115	111700	79541965	1906	1906	1906	1906	0
580	20250115	111600	79541965	1906	1906	1906	1906	0
581	20250115	111500	79541965	1906	1906	1906	1906	0
582	20250115	111400	79541965	1906	1906	1906	1906	1
583	20250115	111300	79540059	1907	1907	1907	1907	25
584	20250115	111200	79492384	1881	1881	1881	1881	0
585	20250115	111100	79492384	1881	1881	1881	1881	0
586	20250115	111000	79492384	1881	1900	1901	1881	1606
587	20250115	110900	76449028	1900	1909	1909	1900	7393
588	20250115	110800	62383551	1909	1909	1909	1909	10
589	20250115	110700	62364461	1909	1909	1909	1909	0
590	20250115	110600	62364461	1909	1909	1909	1909	0
591	20250115	110500	62364461	1909	1909	1909	1909	0
592	20250115	110400	62364461	1909	1909	1909	1909	0
593	20250115	110300	62364461	1909	1909	1909	1909	0
594	20250115	110200	62364461	1909	1909	1909	1909	0
595	20250115	110100	62364461	1909	1909	1909	1909	0
596	20250115	110000	62364461	1909	1909	1909	1909	0
597	20250115	105900	62364461	1909	1909	1909	1909	317
598	20250115	105800	61759308	1909	1909	1909	1909	0
599	20250115	105700	61759308	1909	1909	1909	1909	0
600	20250115	105600	61759308	1909	1909	1909	1909	0
601	20250115	105500	61759308	1909	1909	1909	1909	0
602	20250115	105400	61759308	1909	1909	1909	1909	0
603	20250115	105300	61759308	1909	1909	1909	1909	25
604	20250115	105200	61711583	1929	1929	1929	1929	0
605	20250115	105100	61711583	1929	1929	1929	1929	120
606	20250115	105000	61480103	1929	1929	1929	1929	500
607	20250115	104900	60515603	1929	1929	1929	1929	0
608	20250115	104800	60515603	1929	1929	1929	1929	1
609	20250115	104700	60513674	1904	1917	1917	1904	3000
610	20250115	104600	54785672	1917	1921	1921	1917	667
611	20250115	104500	53506146	1929	1929	1929	1929	0
612	20250115	104400	53506146	1929	1929	1929	1929	0
613	20250115	104300	53506146	1929	1929	1929	1929	0
614	20250115	104200	53506146	1929	1929	1929	1929	0
615	20250115	104100	53506146	1929	1929	1929	1929	0
616	20250115	104000	53506146	1929	1929	1929	1929	0
617	20250115	103900	53506146	1929	1929	1929	1929	0
618	20250115	103800	53506146	1929	1929	1929	1918	3011
619	20250115	103700	47698048	1929	1929	1929	1929	0
620	20250115	103600	47698048	1929	1929	1929	1929	1
621	20250115	103500	47696119	1918	1918	1918	1918	0
622	20250115	103400	47696119	1918	1918	1918	1918	70
623	20250115	103300	47561859	1929	1929	1929	1929	0
624	20250115	103200	47561859	1929	1929	1929	1929	0
625	20250115	103100	47561859	1929	1929	1929	1929	3
626	20250115	103000	47556072	1929	1929	1929	1929	0
627	20250115	102900	47556072	1929	1929	1929	1929	0
628	20250115	102800	47556072	1929	1929	1929	1929	0
629	20250115	102700	47556072	1929	1929	1929	1929	0
630	20250115	102600	47556072	1929	1929	1929	1929	0
631	20250115	102500	47556072	1929	1929	1929	1929	0
632	20250115	102400	47556072	1929	1929	1929	1929	0
633	20250115	102300	47556072	1929	1929	1929	1929	0
634	20250115	102200	47556072	1929	1929	1929	1929	0
635	20250115	102100	47556072	1929	1929	1929	1929	1
636	20250115	102000	47554143	1917	1917	1917	1917	0
637	20250115	101900	47554143	1917	1917	1917	1917	0
638	20250115	101800	47554143	1917	1917	1917	1917	0
639	20250115	101700	47554143	1917	1919	1919	1917	1497
640	20250115	101600	44681409	1920	1929	1929	1920	11
641	20250115	101500	44660280	1919	1919	1919	1919	0
642	20250115	101400	44660280	1919	1919	1919	1919	24
643	20250115	101300	44614224	1919	1919	1919	1919	0
644	20250115	101200	44614224	1919	1914	1919	1914	501
645	20250115	101100	43652810	1919	1919	1919	1919	2
646	20250115	101000	43648972	1919	1919	1919	1919	208
647	20250115	100900	43249820	1919	1919	1919	1919	300
648	20250115	100800	42674120	1906	1917	1917	1906	1840
649	20250115	100700	39162618	1918	1931	1931	1918	166
650	20250115	100600	38844150	1931	1931	1931	1931	0
651	20250115	100500	38844150	1931	1931	1931	1931	47
652	20250115	100400	38753393	1932	1932	1932	1932	0
653	20250115	100300	38753393	1932	1932	1932	1932	0
654	20250115	100200	38753393	1932	1932	1932	1932	0
655	20250115	100100	38753393	1932	1932	1932	1932	0
656	20250115	100000	38753393	1932	1932	1932	1932	0
657	20250115	095900	38753393	1932	1932	1932	1932	0
658	20250115	095800	38753393	1932	1920	1932	1920	523
659	20250115	095700	37749221	1932	1932	1932	1932	1
660	20250115	095600	37747289	1920	1920	1920	1920	0
661	20250115	095500	37747289	1920	1920	1920	1920	0
662	20250115	095400	37747289	1920	1920	1920	1920	1692
663	20250115	095300	34498649	1919	1919	1919	1919	651
664	20250115	095200	33249380	1920	1920	1920	1920	1122
665	20250115	095100	31095140	1918	1918	1918	1918	0
666	20250115	095000	31095140	1918	1925	1925	1918	2466
667	20250115	094900	26358080	1925	1925	1925	1925	134
668	20250115	094800	26100130	1926	1932	1932	1926	17
669	20250115	094700	26067346	1932	1932	1932	1932	0
670	20250115	094600	26067346	1932	1932	1932	1932	0
671	20250115	094500	26067346	1932	1932	1932	1932	5
672	20250115	094400	26057686	1932	1932	1932	1932	0
673	20250115	094300	26057686	1932	1932	1932	1932	3
674	20250115	094200	26051890	1925	1926	1926	1925	1000
675	20250115	094100	24126721	1926	1926	1926	1926	1
676	20250115	094000	24124795	1932	1932	1932	1932	16
677	20250115	093900	24093883	1926	1930	1930	1926	766
678	20250115	093800	22617333	1930	1930	1930	1930	30
679	20250115	093700	22559433	1930	1935	1935	1930	42
680	20250115	093600	22478319	1928	1936	1936	1928	1548
681	20250115	093500	19489378	1937	1940	1940	1937	114
682	20250115	093400	19268344	1944	1944	1944	1944	0
683	20250115	093300	19268344	1944	1941	1944	1940	279
684	20250115	093200	18726596	1934	1934	1934	1934	0
685	20250115	093100	18726596	1934	1934	1934	1934	107
686	20250115	093000	18519658	1934	1935	1935	1934	40
687	20250115	092900	18442283	1945	1945	1945	1945	0
688	20250115	092800	18442283	1945	1945	1945	1945	0
689	20250115	092700	18442283	1945	1945	1945	1945	0
690	20250115	092600	18442283	1945	1933	1945	1932	101
691	20250115	092500	18247098	1931	1931	1931	1931	1000
692	20250115	092400	16316098	1945	1933	1945	1931	301
693	20250115	092300	15734642	1932	1945	1945	1932	1019
694	20250115	092200	13758896	1946	1946	1946	1945	302
695	20250115	092100	13171288	1950	1955	1955	1945	607
696	20250115	092000	11989606	1950	1951	1951	1950	17
697	20250115	091900	11956450	1956	1957	1957	1956	54
698	20250115	091800	11850822	1955	1952	1955	1952	481
699	20250115	091700	10911169	1952	1950	1952	1950	45
700	20250115	091600	10823382	1950	1946	1950	1946	30
701	20250115	091500	10764990	1946	1951	1951	1946	293
702	20250115	091400	10194621	1947	1948	1948	1947	81
703	20250115	091300	10036903	1952	1952	1952	1952	0
704	20250115	091200	10036903	1952	1952	1952	1952	0
705	20250115	091100	10036903	1952	1945	1952	1945	198
706	20250115	091000	9651700	1953	1953	1953	1953	3
707	20250115	090900	9645841	1955	1955	1955	1955	0
708	20250115	090800	9645841	1955	1944	1955	1944	909
709	20250115	090700	7878646	1955	1946	1955	1943	45
710	20250115	090600	7791056	1960	1960	1960	1960	0
711	20250115	090500	7791056	1960	1948	1960	1948	922
712	20250115	090400	5993256	1949	1946	1949	1946	257
713	20250115	090300	5492381	1947	1932	1947	1932	619
714	20250115	090200	4294836	1932	1932	1932	1932	166
715	20250115	090100	3974124	1932	1932	1932	1932	1
716	20250115	090000	3972192	1932	1932	1932	1932	2056