KissMeData/246250/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205400	111636965	1966	1966	1966	1966	5744
3	20250121	205300	111636965	1966	1966	1966	1966	0
4	20250121	205200	111636965	1966	1966	1966	1966	0
5	20250121	205100	111636965	1966	1966	1966	1966	0
6	20250121	205000	111636965	1966	1966	1966	1966	0
7	20250121	204900	111636965	1966	1966	1966	1966	0
8	20250121	204800	111636965	1966	1966	1966	1966	0
9	20250121	204700	111636965	1966	1966	1966	1966	0
10	20250121	204600	111636965	1966	1966	1966	1966	0
11	20250121	204500	111636965	1966	1966	1966	1966	0
12	20250121	204400	111636965	1966	1966	1966	1966	0
13	20250121	204300	111636965	1966	1966	1966	1966	0
14	20250121	204200	111636965	1966	1966	1966	1966	0
15	20250121	204100	111636965	1966	1966	1966	1966	0
16	20250121	204000	111636965	1966	1966	1966	1966	0
17	20250121	203900	111636965	1966	1966	1966	1966	0
18	20250121	203800	111636965	1966	1966	1966	1966	0
19	20250121	203700	111636965	1966	1966	1966	1966	0
20	20250121	203600	111636965	1966	1966	1966	1966	0
21	20250121	203500	111636965	1966	1966	1966	1966	0
22	20250121	203400	111636965	1966	1966	1966	1966	0
23	20250121	203300	111636965	1966	1966	1966	1966	0
24	20250121	203200	111636965	1966	1966	1966	1966	0
25	20250121	203100	111636965	1966	1966	1966	1966	0
26	20250121	203000	111636965	1966	1966	1966	1966	0
27	20250121	202900	111636965	1966	1966	1966	1966	0
28	20250121	202800	111636965	1966	1966	1966	1966	0
29	20250121	202700	111636965	1966	1966	1966	1966	0
30	20250121	202600	111636965	1966	1966	1966	1966	0
31	20250121	202500	111636965	1966	1966	1966	1966	0
32	20250121	202400	111636965	1966	1966	1966	1966	5744
33	20250121	202300	111636965	1966	1966	1966	1966	0
34	20250121	202200	111636965	1966	1966	1966	1966	0
35	20250121	202100	111636965	1966	1966	1966	1966	0
36	20250121	202000	111636965	1966	1966	1966	1966	0
37	20250121	201900	111636965	1966	1966	1966	1966	0
38	20250121	201800	111636965	1966	1966	1966	1966	0
39	20250121	201700	111636965	1966	1966	1966	1966	0
40	20250121	201600	111636965	1966	1966	1966	1966	0
41	20250121	201500	111636965	1966	1966	1966	1966	0
42	20250121	201400	111636965	1966	1966	1966	1966	0
43	20250121	201300	111636965	1966	1966	1966	1966	0
44	20250121	201200	111636965	1966	1966	1966	1966	0
45	20250121	201100	111636965	1966	1966	1966	1966	0
46	20250121	201000	111636965	1966	1966	1966	1966	0
47	20250121	200900	111636965	1966	1966	1966	1966	0
48	20250121	200800	111636965	1966	1966	1966	1966	0
49	20250121	200700	111636965	1966	1966	1966	1966	0
50	20250121	200600	111636965	1966	1966	1966	1966	0
51	20250121	200500	111636965	1966	1966	1966	1966	0
52	20250121	200400	111636965	1966	1966	1966	1966	0
53	20250121	200300	111636965	1966	1966	1966	1966	0
54	20250121	200200	111636965	1966	1966	1966	1966	0
55	20250121	200100	111636965	1966	1966	1966	1966	0
56	20250121	200000	111636965	1966	1966	1966	1966	0
57	20250121	195900	111636965	1966	1966	1966	1966	0
58	20250121	195800	111636965	1966	1966	1966	1966	0
59	20250121	195700	111636965	1966	1966	1966	1966	0
60	20250121	195600	111636965	1966	1966	1966	1966	0
61	20250121	195500	111636965	1966	1966	1966	1966	0
62	20250121	195400	111636965	1966	1966	1966	1966	5744
63	20250121	195300	111636965	1966	1966	1966	1966	0
64	20250121	195200	111636965	1966	1966	1966	1966	0
65	20250121	195100	111636965	1966	1966	1966	1966	0
66	20250121	195000	111636965	1966	1966	1966	1966	0
67	20250121	194900	111636965	1966	1966	1966	1966	0
68	20250121	194800	111636965	1966	1966	1966	1966	0
69	20250121	194700	111636965	1966	1966	1966	1966	0
70	20250121	194600	111636965	1966	1966	1966	1966	0
71	20250121	194500	111636965	1966	1966	1966	1966	0
72	20250121	194400	111636965	1966	1966	1966	1966	0
73	20250121	194300	111636965	1966	1966	1966	1966	0
74	20250121	194200	111636965	1966	1966	1966	1966	0
75	20250121	194100	111636965	1966	1966	1966	1966	0
76	20250121	194000	111636965	1966	1966	1966	1966	0
77	20250121	193900	111636965	1966	1966	1966	1966	0
78	20250121	193800	111636965	1966	1966	1966	1966	0
79	20250121	193700	111636965	1966	1966	1966	1966	0
80	20250121	193600	111636965	1966	1966	1966	1966	0
81	20250121	193500	111636965	1966	1966	1966	1966	0
82	20250121	193400	111636965	1966	1966	1966	1966	0
83	20250121	193300	111636965	1966	1966	1966	1966	0
84	20250121	193200	111636965	1966	1966	1966	1966	0
85	20250121	193100	111636965	1966	1966	1966	1966	0
86	20250121	193000	111636965	1966	1966	1966	1966	0
87	20250121	192900	111636965	1966	1966	1966	1966	0
88	20250121	192800	111636965	1966	1966	1966	1966	0
89	20250121	192700	111636965	1966	1966	1966	1966	0
90	20250121	192600	111636965	1966	1966	1966	1966	0
91	20250121	192500	111636965	1966	1966	1966	1966	0
92	20250121	192400	111636965	1966	1966	1966	1966	5744
93	20250121	192300	111636965	1966	1966	1966	1966	0
94	20250121	192200	111636965	1966	1966	1966	1966	0
95	20250121	192100	111636965	1966	1966	1966	1966	0
96	20250121	192000	111636965	1966	1966	1966	1966	0
97	20250121	191900	111636965	1966	1966	1966	1966	0
98	20250121	191800	111636965	1966	1966	1966	1966	0
99	20250121	191700	111636965	1966	1966	1966	1966	0
100	20250121	191600	111636965	1966	1966	1966	1966	0
101	20250121	191500	111636965	1966	1966	1966	1966	0
102	20250121	191400	111636965	1966	1966	1966	1966	0
103	20250121	191300	111636965	1966	1966	1966	1966	0
104	20250121	191200	111636965	1966	1966	1966	1966	0
105	20250121	191100	111636965	1966	1966	1966	1966	0
106	20250121	191000	111636965	1966	1966	1966	1966	0
107	20250121	190900	111636965	1966	1966	1966	1966	0
108	20250121	190800	111636965	1966	1966	1966	1966	0
109	20250121	190700	111636965	1966	1966	1966	1966	0
110	20250121	190600	111636965	1966	1966	1966	1966	0
111	20250121	190500	111636965	1966	1966	1966	1966	0
112	20250121	190400	111636965	1966	1966	1966	1966	0
113	20250121	190300	111636965	1966	1966	1966	1966	0
114	20250121	190200	111636965	1966	1966	1966	1966	0
115	20250121	190100	111636965	1966	1966	1966	1966	0
116	20250121	190000	111636965	1966	1966	1966	1966	0
117	20250121	185900	111636965	1966	1966	1966	1966	0
118	20250121	185800	111636965	1966	1966	1966	1966	0
119	20250121	185700	111636965	1966	1966	1966	1966	0
120	20250121	185600	111636965	1966	1966	1966	1966	0
121	20250121	185500	111636965	1966	1966	1966	1966	0
122	20250121	185400	111636965	1966	1966	1966	1966	5744
123	20250121	185300	111636965	1966	1966	1966	1966	0
124	20250121	185200	111636965	1966	1966	1966	1966	0
125	20250121	185100	111636965	1966	1966	1966	1966	0
126	20250121	185000	111636965	1966	1966	1966	1966	0
127	20250121	184900	111636965	1966	1966	1966	1966	0
128	20250121	184800	111636965	1966	1966	1966	1966	0
129	20250121	184700	111636965	1966	1966	1966	1966	0
130	20250121	184600	111636965	1966	1966	1966	1966	0
131	20250121	184500	111636965	1966	1966	1966	1966	0
132	20250121	184400	111636965	1966	1966	1966	1966	0
133	20250121	184300	111636965	1966	1966	1966	1966	0
134	20250121	184200	111636965	1966	1966	1966	1966	0
135	20250121	184100	111636965	1966	1966	1966	1966	0
136	20250121	184000	111636965	1966	1966	1966	1966	0
137	20250121	183900	111636965	1966	1966	1966	1966	0
138	20250121	183800	111636965	1966	1966	1966	1966	0
139	20250121	183700	111636965	1966	1966	1966	1966	0
140	20250121	183600	111636965	1966	1966	1966	1966	0
141	20250121	183500	111636965	1966	1966	1966	1966	0
142	20250121	183400	111636965	1966	1966	1966	1966	0
143	20250121	183300	111636965	1966	1966	1966	1966	0
144	20250121	183200	111636965	1966	1966	1966	1966	0
145	20250121	183100	111636965	1966	1966	1966	1966	0
146	20250121	183000	111636965	1966	1966	1966	1966	0
147	20250121	182900	111636965	1966	1966	1966	1966	0
148	20250121	182800	111636965	1966	1966	1966	1966	0
149	20250121	182700	111636965	1966	1966	1966	1966	0
150	20250121	182600	111636965	1966	1966	1966	1966	0
151	20250121	182500	111636965	1966	1966	1966	1966	0
152	20250121	182400	111636965	1966	1966	1966	1966	5744
153	20250121	182300	111636965	1966	1966	1966	1966	0
154	20250121	182200	111636965	1966	1966	1966	1966	0
155	20250121	182100	111636965	1966	1966	1966	1966	0
156	20250121	182000	111636965	1966	1966	1966	1966	0
157	20250121	181900	111636965	1966	1966	1966	1966	0
158	20250121	181800	111636965	1966	1966	1966	1966	0
159	20250121	181700	111636965	1966	1966	1966	1966	0
160	20250121	181600	111636965	1966	1966	1966	1966	0
161	20250121	181500	111636965	1966	1966	1966	1966	0
162	20250121	181400	111636965	1966	1966	1966	1966	0
163	20250121	181300	111636965	1966	1966	1966	1966	0
164	20250121	181200	111636965	1966	1966	1966	1966	0
165	20250121	181100	111636965	1966	1966	1966	1966	0
166	20250121	181000	111636965	1966	1966	1966	1966	0
167	20250121	180900	111636965	1966	1966	1966	1966	0
168	20250121	180800	111636965	1966	1966	1966	1966	0
169	20250121	180700	111636965	1966	1966	1966	1966	0
170	20250121	180600	111636965	1966	1966	1966	1966	0
171	20250121	180500	111636965	1966	1966	1966	1966	0
172	20250121	180400	111636965	1966	1966	1966	1966	0
173	20250121	180300	111636965	1966	1966	1966	1966	0
174	20250121	180200	111636965	1966	1966	1966	1966	0
175	20250121	180100	111636965	1966	1966	1966	1966	0
176	20250121	180000	111636965	1966	1966	1966	1966	0
177	20250121	175900	111636965	1966	1966	1966	1966	0
178	20250121	175800	111636965	1966	1966	1966	1966	0
179	20250121	175700	111636965	1966	1966	1966	1966	0
180	20250121	175600	111636965	1966	1966	1966	1966	0
181	20250121	175500	111636965	1966	1966	1966	1966	0
182	20250121	175400	111636965	1966	1966	1966	1966	5744
183	20250121	175300	111636965	1966	1966	1966	1966	0
184	20250121	175200	111636965	1966	1966	1966	1966	0
185	20250121	175100	111636965	1966	1966	1966	1966	0
186	20250121	175000	111636965	1966	1966	1966	1966	0
187	20250121	174900	111636965	1966	1966	1966	1966	0
188	20250121	174800	111636965	1966	1966	1966	1966	0
189	20250121	174700	111636965	1966	1966	1966	1966	0
190	20250121	174600	111636965	1966	1966	1966	1966	0
191	20250121	174500	111636965	1966	1966	1966	1966	0
192	20250121	174400	111636965	1966	1966	1966	1966	0
193	20250121	174300	111636965	1966	1966	1966	1966	0
194	20250121	174200	111636965	1966	1966	1966	1966	0
195	20250121	174100	111636965	1966	1966	1966	1966	0
196	20250121	174000	111636965	1966	1966	1966	1966	0
197	20250121	173900	111636965	1966	1966	1966	1966	0
198	20250121	173800	111636965	1966	1966	1966	1966	0
199	20250121	173700	111636965	1966	1966	1966	1966	0
200	20250121	173600	111636965	1966	1966	1966	1966	0
201	20250121	173500	111636965	1966	1966	1966	1966	0
202	20250121	173400	111636965	1966	1966	1966	1966	0
203	20250121	173300	111636965	1966	1966	1966	1966	0
204	20250121	173200	111636965	1966	1966	1966	1966	0
205	20250121	173100	111636965	1966	1966	1966	1966	0
206	20250121	173000	111636965	1966	1966	1966	1966	0
207	20250121	172900	111636965	1966	1966	1966	1966	0
208	20250121	172800	111636965	1966	1966	1966	1966	0
209	20250121	172700	111636965	1966	1966	1966	1966	0
210	20250121	172600	111636965	1966	1966	1966	1966	0
211	20250121	172500	111636965	1966	1966	1966	1966	0
212	20250121	172400	111636965	1966	1966	1966	1966	5744
213	20250121	172300	111636965	1966	1966	1966	1966	0
214	20250121	172200	111636965	1966	1966	1966	1966	0
215	20250121	172100	111636965	1966	1966	1966	1966	0
216	20250121	172000	111636965	1966	1966	1966	1966	0
217	20250121	171900	111636965	1966	1966	1966	1966	0
218	20250121	171800	111636965	1966	1966	1966	1966	0
219	20250121	171700	111636965	1966	1966	1966	1966	0
220	20250121	171600	111636965	1966	1966	1966	1966	0
221	20250121	171500	111636965	1966	1966	1966	1966	0
222	20250121	171400	111636965	1966	1966	1966	1966	0
223	20250121	171300	111636965	1966	1966	1966	1966	0
224	20250121	171200	111636965	1966	1966	1966	1966	0
225	20250121	171100	111636965	1966	1966	1966	1966	0
226	20250121	171000	111636965	1966	1966	1966	1966	0
227	20250121	170900	111636965	1966	1966	1966	1966	0
228	20250121	170800	111636965	1966	1966	1966	1966	0
229	20250121	170700	111636965	1966	1966	1966	1966	0
230	20250121	170600	111636965	1966	1966	1966	1966	0
231	20250121	170500	111636965	1966	1966	1966	1966	0
232	20250121	170400	111636965	1966	1966	1966	1966	0
233	20250121	170300	111636965	1966	1966	1966	1966	0
234	20250121	170200	111636965	1966	1966	1966	1966	0
235	20250121	170100	111636965	1966	1966	1966	1966	0
236	20250121	170000	111636965	1966	1966	1966	1966	0
237	20250121	165900	111636965	1966	1966	1966	1966	0
238	20250121	165800	111636965	1966	1966	1966	1966	0
239	20250121	165700	111636965	1966	1966	1966	1966	0
240	20250121	165600	111636965	1966	1966	1966	1966	0
241	20250121	165500	111636965	1966	1966	1966	1966	0
242	20250121	165400	111636965	1966	1966	1966	1966	5744
243	20250121	165300	111636965	1966	1966	1966	1966	0
244	20250121	165200	111636965	1966	1966	1966	1966	0
245	20250121	165100	111636965	1966	1966	1966	1966	0
246	20250121	165000	111636965	1966	1966	1966	1966	0
247	20250121	164900	111636965	1966	1966	1966	1966	0
248	20250121	164800	111636965	1966	1966	1966	1966	0
249	20250121	164700	111636965	1966	1966	1966	1966	0
250	20250121	164600	111636965	1966	1966	1966	1966	0
251	20250121	164500	111636965	1966	1966	1966	1966	0
252	20250121	164400	111636965	1966	1966	1966	1966	0
253	20250121	164300	111636965	1966	1966	1966	1966	0
254	20250121	164200	111636965	1966	1966	1966	1966	0
255	20250121	164100	111636965	1966	1966	1966	1966	0
256	20250121	164000	111636965	1966	1966	1966	1966	0
257	20250121	163900	111636965	1966	1966	1966	1966	0
258	20250121	163800	111636965	1966	1966	1966	1966	0
259	20250121	163700	111636965	1966	1966	1966	1966	0
260	20250121	163600	111636965	1966	1966	1966	1966	0
261	20250121	163500	111636965	1966	1966	1966	1966	0
262	20250121	163400	111636965	1966	1966	1966	1966	0
263	20250121	163300	111636965	1966	1966	1966	1966	0
264	20250121	163200	111636965	1966	1966	1966	1966	0
265	20250121	163100	111636965	1966	1966	1966	1966	0
266	20250121	163000	111636965	1966	1966	1966	1966	0
267	20250121	162900	111636965	1966	1966	1966	1966	0
268	20250121	162800	111636965	1966	1966	1966	1966	0
269	20250121	162700	111636965	1966	1966	1966	1966	0
270	20250121	162600	111636965	1966	1966	1966	1966	0
271	20250121	162500	111636965	1966	1966	1966	1966	0
272	20250121	162400	111636965	1966	1966	1966	1966	5744
273	20250121	162300	111636965	1966	1966	1966	1966	0
274	20250121	162200	111636965	1966	1966	1966	1966	0
275	20250121	162100	111636965	1966	1966	1966	1966	0
276	20250121	162000	111636965	1966	1966	1966	1966	0
277	20250121	161900	111636965	1966	1966	1966	1966	0
278	20250121	161800	111636965	1966	1966	1966	1966	0
279	20250121	161700	111636965	1966	1966	1966	1966	0
280	20250121	161600	111636965	1966	1966	1966	1966	0
281	20250121	161500	111636965	1966	1966	1966	1966	0
282	20250121	161400	111636965	1966	1966	1966	1966	0
283	20250121	161300	111636965	1966	1966	1966	1966	0
284	20250121	161200	111636965	1966	1966	1966	1966	0
285	20250121	161100	111636965	1966	1966	1966	1966	0
286	20250121	161000	111636965	1966	1966	1966	1966	0
287	20250121	160900	111636965	1966	1966	1966	1966	0
288	20250121	160800	111636965	1966	1966	1966	1966	0
289	20250121	160700	111636965	1966	1966	1966	1966	0
290	20250121	160600	111636965	1966	1966	1966	1966	0
291	20250121	160500	111636965	1966	1966	1966	1966	0
292	20250121	160400	111636965	1966	1966	1966	1966	0
293	20250121	160300	111636965	1966	1966	1966	1966	0
294	20250121	160200	111636965	1966	1966	1966	1966	0
295	20250121	160100	111636965	1966	1966	1966	1966	0
296	20250121	160000	111636965	1966	1966	1966	1966	0
297	20250121	155900	111636965	1966	1966	1966	1966	0
298	20250121	155800	111636965	1966	1966	1966	1966	0
299	20250121	155700	111636965	1966	1966	1966	1966	0
300	20250121	155600	111636965	1966	1966	1966	1966	0
301	20250121	155500	111636965	1966	1966	1966	1966	0
302	20250121	155400	111636965	1966	1966	1966	1966	5744
303	20250121	155300	111636965	1966	1966	1966	1966	0
304	20250121	155200	111636965	1966	1966	1966	1966	0
305	20250121	155100	111636965	1966	1966	1966	1966	0
306	20250121	155000	111636965	1966	1966	1966	1966	0
307	20250121	154900	111636965	1966	1966	1966	1966	0
308	20250121	154800	111636965	1966	1966	1966	1966	0
309	20250121	154700	111636965	1966	1966	1966	1966	0
310	20250121	154600	111636965	1966	1966	1966	1966	0
311	20250121	154500	111636965	1966	1966	1966	1966	0
312	20250121	154400	111636965	1966	1966	1966	1966	0
313	20250121	154300	111636965	1966	1966	1966	1966	0
314	20250121	154200	111636965	1966	1966	1966	1966	0
315	20250121	154100	111636965	1966	1966	1966	1966	0
316	20250121	154000	111636965	1966	1966	1966	1966	0
317	20250121	153900	111636965	1966	1966	1966	1966	0
318	20250121	153800	111636965	1966	1966	1966	1966	0
319	20250121	153700	111636965	1966	1966	1966	1966	0
320	20250121	153600	111636965	1966	1966	1966	1966	0
321	20250121	153500	111636965	1966	1966	1966	1966	0
322	20250121	153400	111636965	1966	1966	1966	1966	0
323	20250121	153300	111636965	1966	1966	1966	1966	0
324	20250121	153200	111636965	1966	1966	1966	1966	0
325	20250121	153100	111636965	1966	1966	1966	1966	0
326	20250121	153000	111636965	1966	1966	1966	1966	5744
327	20250121	152900	100344261	1969	1969	1969	1969	0
328	20250121	152800	100344261	1969	1969	1969	1969	0
329	20250121	152700	100344261	1969	1969	1969	1969	0
330	20250121	152600	100344261	1969	1969	1969	1969	0
331	20250121	152500	100344261	1969	1969	1969	1969	0
332	20250121	152400	100344261	1969	1969	1969	1969	0
333	20250121	152300	100344261	1969	1969	1969	1969	0
334	20250121	152200	100344261	1969	1969	1969	1969	0
335	20250121	152100	100344261	1969	1969	1969	1969	0
336	20250121	152000	100344261	1969	1969	1969	1969	0
337	20250121	151900	100344261	1969	1925	1969	1921	4609
338	20250121	151800	91403125	1925	1925	1925	1925	0
339	20250121	151700	91403125	1925	1925	1925	1925	10
340	20250121	151600	91383875	1925	1925	1925	1925	0
341	20250121	151500	91383875	1925	1925	1925	1925	0
342	20250121	151400	91383875	1925	1925	1925	1925	5
343	20250121	151300	91374250	1920	1920	1920	1920	0
344	20250121	151200	91374250	1920	1920	1920	1920	147
345	20250121	151100	91092010	1925	1925	1925	1925	0
346	20250121	151000	91092010	1925	1925	1925	1925	0
347	20250121	150900	91092010	1925	1925	1925	1925	0
348	20250121	150800	91092010	1925	1925	1925	1925	0
349	20250121	150700	91092010	1925	1925	1925	1925	1
350	20250121	150600	91090085	1925	1925	1925	1925	0
351	20250121	150500	91090085	1925	1925	1925	1925	0
352	20250121	150400	91090085	1925	1924	1925	1924	3
353	20250121	150300	91084312	1920	1925	1925	1920	202
354	20250121	150200	90695472	1925	1924	1925	1924	2
355	20250121	150100	90691623	1925	1925	1925	1925	0
356	20250121	150000	90691623	1925	1925	1925	1925	0
357	20250121	145900	90691623	1925	1925	1925	1925	1
358	20250121	145800	90689698	1915	1915	1915	1915	0
359	20250121	145700	90689698	1915	1915	1915	1915	0
360	20250121	145600	90689698	1915	1915	1915	1915	0
361	20250121	145500	90689698	1915	1916	1916	1915	4215
362	20250121	145400	82615916	1916	1916	1916	1916	0
363	20250121	145300	82615916	1916	1917	1917	1916	1350
364	20250121	145200	80028662	1917	1917	1917	1917	808
365	20250121	145100	78479726	1916	1925	1925	1916	501
366	20250121	145000	77519801	1916	1919	1919	1916	2173
367	20250121	144900	73352217	1925	1925	1925	1925	0
368	20250121	144800	73352217	1925	1925	1925	1925	0
369	20250121	144700	73352217	1925	1925	1925	1925	0
370	20250121	144600	73352217	1925	1925	1925	1925	0
371	20250121	144500	73352217	1925	1925	1925	1925	0
372	20250121	144400	73352217	1925	1925	1925	1925	0
373	20250121	144300	73352217	1925	1925	1925	1925	0
374	20250121	144200	73352217	1925	1925	1925	1925	0
375	20250121	144100	73352217	1925	1925	1925	1925	0
376	20250121	144000	73352217	1925	1925	1925	1925	0
377	20250121	143900	73352217	1925	1925	1925	1925	0
378	20250121	143800	73352217	1925	1925	1925	1925	0
379	20250121	143700	73352217	1925	1925	1925	1925	1
380	20250121	143600	73350292	1918	1918	1918	1918	0
381	20250121	143500	73350292	1918	1918	1918	1918	0
382	20250121	143400	73350292	1918	1919	1919	1918	501
383	20250121	143300	72389141	1918	1918	1918	1918	0
384	20250121	143200	72389141	1918	1918	1918	1918	0
385	20250121	143100	72389141	1918	1918	1918	1918	0
386	20250121	143000	72389141	1918	1918	1918	1918	0
387	20250121	142900	72389141	1918	1918	1918	1918	0
388	20250121	142800	72389141	1918	1918	1918	1918	0
389	20250121	142700	72389141	1918	1918	1918	1918	1
390	20250121	142600	72387223	1925	1925	1925	1925	0
391	20250121	142500	72387223	1925	1925	1925	1925	0
392	20250121	142400	72387223	1925	1925	1925	1925	0
393	20250121	142300	72387223	1925	1925	1925	1925	0
394	20250121	142200	72387223	1925	1925	1925	1925	1
395	20250121	142100	72385298	1917	1917	1917	1917	0
396	20250121	142000	72385298	1917	1917	1917	1917	0
397	20250121	141900	72385298	1917	1917	1917	1917	0
398	20250121	141800	72385298	1917	1917	1917	1917	0
399	20250121	141700	72385298	1917	1917	1917	1917	0
400	20250121	141600	72385298	1917	1917	1917	1917	0
401	20250121	141500	72385298	1917	1917	1917	1917	0
402	20250121	141400	72385298	1917	1917	1917	1917	0
403	20250121	141300	72385298	1917	1917	1917	1917	0
404	20250121	141200	72385298	1917	1917	1917	1917	0
405	20250121	141100	72385298	1917	1917	1917	1917	0
406	20250121	141000	72385298	1917	1921	1921	1917	60
407	20250121	140900	72270266	1917	1917	1917	1917	0
408	20250121	140800	72270266	1917	1917	1917	1917	0
409	20250121	140700	72270266	1917	1917	1917	1917	0
410	20250121	140600	72270266	1917	1917	1917	1917	0
411	20250121	140500	72270266	1917	1917	1917	1917	0
412	20250121	140400	72270266	1917	1917	1917	1917	0
413	20250121	140300	72270266	1917	1917	1917	1917	0
414	20250121	140200	72270266	1917	1917	1917	1917	0
415	20250121	140100	72270266	1917	1917	1917	1917	0
416	20250121	140000	72270266	1917	1917	1917	1917	0
417	20250121	135900	72270266	1917	1917	1917	1917	0
418	20250121	135800	72270266	1917	1917	1917	1917	1
419	20250121	135700	72268349	1916	1916	1916	1916	0
420	20250121	135600	72268349	1916	1918	1918	1916	1286
421	20250121	135500	69803100	1925	1925	1925	1925	0
422	20250121	135400	69803100	1925	1925	1925	1925	0
423	20250121	135300	69803100	1925	1925	1925	1925	0
424	20250121	135200	69803100	1925	1925	1925	1925	0
425	20250121	135100	69803100	1925	1925	1925	1925	0
426	20250121	135000	69803100	1925	1925	1925	1925	0
427	20250121	134900	69803100	1925	1925	1925	1925	0
428	20250121	134800	69803100	1925	1925	1925	1925	1
429	20250121	134700	69801175	1925	1925	1925	1925	0
430	20250121	134600	69801175	1925	1925	1925	1925	0
431	20250121	134500	69801175	1925	1925	1925	1925	1
432	20250121	134400	69799250	1920	1920	1920	1920	0
433	20250121	134300	69799250	1920	1920	1920	1920	0
434	20250121	134200	69799250	1920	1920	1920	1920	0
435	20250121	134100	69799250	1920	1920	1920	1920	0
436	20250121	134000	69799250	1920	1917	1920	1916	1518
437	20250121	133900	66890405	1916	1919	1919	1916	955
438	20250121	133800	65058905	1919	1920	1920	1919	557
439	20250121	133700	63989540	1926	1926	1926	1926	0
440	20250121	133600	63989540	1926	1926	1926	1926	0
441	20250121	133500	63989540	1926	1926	1926	1926	0
442	20250121	133400	63989540	1926	1926	1926	1926	0
443	20250121	133300	63989540	1926	1926	1926	1926	0
444	20250121	133200	63989540	1926	1926	1926	1926	0
445	20250121	133100	63989540	1926	1926	1926	1926	0
446	20250121	133000	63989540	1926	1926	1926	1926	0
447	20250121	132900	63989540	1926	1924	1926	1920	725
448	20250121	132800	62596636	1924	1924	1924	1924	649
449	20250121	132700	61347960	1924	1928	1928	1924	804
450	20250121	132600	59799235	1928	1928	1928	1928	0
451	20250121	132500	59799235	1928	1928	1928	1928	81
452	20250121	132400	59643067	1927	1928	1928	1927	313
453	20250121	132300	59039693	1928	1928	1928	1928	2
454	20250121	132200	59035837	1928	1928	1928	1928	0
455	20250121	132100	59035837	1928	1928	1928	1928	0
456	20250121	132000	59035837	1928	1928	1928	1928	16
457	20250121	131900	59004989	1928	1928	1928	1928	0
458	20250121	131800	59004989	1928	1928	1928	1928	0
459	20250121	131700	59004989	1928	1928	1928	1928	0
460	20250121	131600	59004989	1928	1928	1928	1928	0
461	20250121	131500	59004989	1928	1928	1928	1928	1
462	20250121	131400	59003061	1928	1928	1928	1928	0
463	20250121	131300	59003061	1928	1928	1928	1928	0
464	20250121	131200	59003061	1928	1928	1928	1928	0
465	20250121	131100	59003061	1928	1928	1928	1928	0
466	20250121	131000	59003061	1928	1928	1928	1928	20
467	20250121	130900	58964501	1928	1928	1928	1928	0
468	20250121	130800	58964501	1928	1928	1928	1928	1
469	20250121	130700	58962573	1928	1928	1928	1928	0
470	20250121	130600	58962573	1928	1928	1928	1928	0
471	20250121	130500	58962573	1928	1928	1928	1928	0
472	20250121	130400	58962573	1928	1928	1928	1928	0
473	20250121	130300	58962573	1928	1928	1928	1928	0
474	20250121	130200	58962573	1928	1928	1928	1928	0
475	20250121	130100	58962573	1928	1928	1928	1928	101
476	20250121	130000	58767845	1926	1927	1927	1926	10
477	20250121	125900	58748577	1927	1928	1928	1927	110
478	20250121	125800	58536507	1928	1928	1928	1927	9
479	20250121	125700	58519156	1928	1928	1928	1928	5
480	20250121	125600	58509516	1928	1928	1928	1927	5
481	20250121	125500	58499877	1928	1927	1928	1927	7
482	20250121	125400	58486384	1928	1928	1928	1928	0
483	20250121	125300	58486384	1928	1928	1928	1928	0
484	20250121	125200	58486384	1928	1928	1928	1928	0
485	20250121	125100	58486384	1928	1928	1928	1928	0
486	20250121	125000	58486384	1928	1928	1928	1928	0
487	20250121	124900	58486384	1928	1928	1928	1928	0
488	20250121	124800	58486384	1928	1928	1928	1928	0
489	20250121	124700	58486384	1928	1928	1928	1928	0
490	20250121	124600	58486384	1928	1928	1928	1928	0
491	20250121	124500	58486384	1928	1928	1928	1928	0
492	20250121	124400	58486384	1928	1928	1928	1928	0
493	20250121	124300	58486384	1928	1928	1928	1928	0
494	20250121	124200	58486384	1928	1928	1928	1928	0
495	20250121	124100	58486384	1928	1928	1928	1928	0
496	20250121	124000	58486384	1928	1928	1928	1928	1
497	20250121	123900	58484456	1921	1921	1921	1921	0
498	20250121	123800	58484456	1921	1921	1921	1921	0
499	20250121	123700	58484456	1921	1921	1921	1921	0
500	20250121	123600	58484456	1921	1921	1921	1921	0
501	20250121	123500	58484456	1921	1921	1921	1921	411
502	20250121	123400	57694925	1928	1928	1928	1928	0
503	20250121	123300	57694925	1928	1928	1928	1928	0
504	20250121	123200	57694925	1928	1928	1928	1928	0
505	20250121	123100	57694925	1928	1928	1928	1928	0
506	20250121	123000	57694925	1928	1928	1928	1928	0
507	20250121	122900	57694925	1928	1928	1928	1928	100
508	20250121	122800	57502125	1928	1928	1928	1928	0
509	20250121	122700	57502125	1928	1928	1928	1928	8
510	20250121	122600	57486701	1928	1928	1928	1928	0
511	20250121	122500	57486701	1928	1928	1928	1928	10
512	20250121	122400	57467421	1928	1928	1928	1928	10
513	20250121	122300	57448141	1928	1928	1928	1928	63
514	20250121	122200	57326677	1928	1928	1928	1928	0
515	20250121	122100	57326677	1928	1928	1928	1928	0
516	20250121	122000	57326677	1928	1928	1928	1928	0
517	20250121	121900	57326677	1928	1928	1928	1928	0
518	20250121	121800	57326677	1928	1928	1928	1928	0
519	20250121	121700	57326677	1928	1928	1928	1928	0
520	20250121	121600	57326677	1928	1928	1928	1928	0
521	20250121	121500	57326677	1928	1928	1928	1928	0
522	20250121	121400	57326677	1928	1928	1928	1928	0
523	20250121	121300	57326677	1928	1928	1928	1928	0
524	20250121	121200	57326677	1928	1928	1928	1928	0
525	20250121	121100	57326677	1928	1928	1928	1928	0
526	20250121	121000	57326677	1928	1928	1928	1928	17
527	20250121	120900	57293901	1928	1928	1928	1928	0
528	20250121	120800	57293901	1928	1928	1928	1928	0
529	20250121	120700	57293901	1928	1928	1928	1928	0
530	20250121	120600	57293901	1928	1928	1928	1928	78
531	20250121	120500	57143517	1928	1928	1928	1928	0
532	20250121	120400	57143517	1928	1928	1928	1928	0
533	20250121	120300	57143517	1928	1928	1928	1928	0
534	20250121	120200	57143517	1928	1928	1928	1928	0
535	20250121	120100	57143517	1928	1928	1928	1928	78
536	20250121	120000	56993133	1928	1928	1928	1928	0
537	20250121	115900	56993133	1928	1928	1928	1928	0
538	20250121	115800	56993133	1928	1928	1928	1928	0
539	20250121	115700	56993133	1928	1928	1928	1928	0
540	20250121	115600	56993133	1928	1928	1928	1928	78
541	20250121	115500	56842749	1928	1919	1928	1919	104
542	20250121	115400	56642633	1919	1919	1919	1919	0
543	20250121	115300	56642633	1919	1922	1922	1919	2212
544	20250121	115200	52395384	1928	1928	1928	1928	0
545	20250121	115100	52395384	1928	1928	1928	1928	0
546	20250121	115000	52395384	1928	1928	1928	1928	1
547	20250121	114900	52393456	1928	1928	1928	1928	0
548	20250121	114800	52393456	1928	1928	1928	1928	0
549	20250121	114700	52393456	1928	1928	1928	1928	1
550	20250121	114600	52391528	1923	1923	1923	1923	1261
551	20250121	114500	49966625	1923	1923	1923	1923	50
552	20250121	114400	49870475	1922	1923	1923	1922	86
553	20250121	114300	49705098	1923	1923	1923	1923	0
554	20250121	114200	49705098	1923	1923	1923	1923	0
555	20250121	114100	49705098	1923	1923	1923	1923	6
556	20250121	114000	49693560	1923	1923	1923	1923	0
557	20250121	113900	49693560	1923	1923	1923	1923	0
558	20250121	113800	49693560	1923	1923	1923	1923	253
559	20250121	113700	49207041	1920	1920	1920	1920	821
560	20250121	113600	47630721	1920	1920	1920	1920	0
561	20250121	113500	47630721	1920	1920	1920	1920	0
562	20250121	113400	47630721	1920	1920	1920	1920	0
563	20250121	113300	47630721	1920	1920	1920	1920	639
564	20250121	113200	46403841	1921	1930	1930	1921	361
565	20250121	113100	45709362	1932	1932	1932	1932	0
566	20250121	113000	45709362	1932	1930	1932	1928	60
567	20250121	112900	45593668	1930	1930	1930	1930	0
568	20250121	112800	45593668	1930	1930	1930	1930	0
569	20250121	112700	45593668	1930	1932	1932	1930	501
570	20250121	112600	44625738	1932	1932	1932	1932	0
571	20250121	112500	44625738	1932	1932	1932	1932	0
572	20250121	112400	44625738	1932	1932	1932	1932	0
573	20250121	112300	44625738	1932	1932	1932	1932	0
574	20250121	112200	44625738	1932	1932	1932	1932	0
575	20250121	112100	44625738	1932	1932	1932	1932	1
576	20250121	112000	44623806	1932	1932	1932	1932	0
577	20250121	111900	44623806	1932	1932	1932	1932	0
578	20250121	111800	44623806	1932	1932	1932	1930	3
579	20250121	111700	44618012	1927	1927	1927	1927	5
580	20250121	111600	44608377	1932	1932	1932	1932	0
581	20250121	111500	44608377	1932	1932	1932	1932	0
582	20250121	111400	44608377	1932	1932	1932	1932	0
583	20250121	111300	44608377	1932	1932	1932	1932	0
584	20250121	111200	44608377	1932	1932	1932	1932	0
585	20250121	111100	44608377	1932	1932	1932	1932	0
586	20250121	111000	44608377	1932	1932	1932	1932	0
587	20250121	110900	44608377	1932	1932	1932	1932	0
588	20250121	110800	44608377	1932	1932	1932	1932	0
589	20250121	110700	44608377	1932	1932	1932	1932	0
590	20250121	110600	44608377	1932	1932	1932	1932	0
591	20250121	110500	44608377	1932	1932	1932	1932	0
592	20250121	110400	44608377	1932	1932	1932	1932	0
593	20250121	110300	44608377	1932	1930	1932	1930	3
594	20250121	110200	44602583	1930	1930	1930	1930	0
595	20250121	110100	44602583	1930	1930	1930	1930	0
596	20250121	110000	44602583	1930	1930	1930	1930	0
597	20250121	105900	44602583	1930	1930	1930	1930	0
598	20250121	105800	44602583	1930	1930	1930	1930	0
599	20250121	105700	44602583	1930	1930	1930	1930	0
600	20250121	105600	44602583	1930	1930	1930	1930	1
601	20250121	105500	44600653	1932	1932	1932	1932	277
602	20250121	105400	44065489	1932	1932	1932	1932	0
603	20250121	105300	44065489	1932	1932	1932	1932	0
604	20250121	105200	44065489	1932	1932	1932	1932	0
605	20250121	105100	44065489	1932	1932	1932	1932	0
606	20250121	105000	44065489	1932	1932	1932	1932	0
607	20250121	104900	44065489	1932	1932	1932	1932	0
608	20250121	104800	44065489	1932	1932	1932	1930	6
609	20250121	104700	44053899	1932	1932	1932	1932	1
610	20250121	104600	44051967	1932	1932	1932	1932	0
611	20250121	104500	44051967	1932	1932	1932	1932	0
612	20250121	104400	44051967	1932	1932	1932	1932	1
613	20250121	104300	44050035	1920	1920	1920	1920	0
614	20250121	104200	44050035	1920	1920	1920	1920	0
615	20250121	104100	44050035	1920	1921	1921	1920	1000
616	20250121	104000	42129626	1919	1919	1919	1919	0
617	20250121	103900	42129626	1919	1919	1919	1919	0
618	20250121	103800	42129626	1919	1919	1919	1919	0
619	20250121	103700	42129626	1919	1919	1919	1919	0
620	20250121	103600	42129626	1919	1919	1919	1919	0
621	20250121	103500	42129626	1919	1919	1919	1919	0
622	20250121	103400	42129626	1919	1919	1919	1919	0
623	20250121	103300	42129626	1919	1921	1921	1919	258
624	20250121	103200	41634169	1934	1934	1934	1934	0
625	20250121	103100	41634169	1934	1934	1934	1934	2
626	20250121	103000	41630301	1934	1934	1934	1930	4
627	20250121	102900	41622573	1930	1930	1930	1930	2
628	20250121	102800	41618713	1934	1934	1934	1934	1
629	20250121	102700	41616779	1934	1934	1934	1934	0
630	20250121	102600	41616779	1934	1934	1934	1934	1
631	20250121	102500	41614845	1920	1921	1921	1920	260
632	20250121	102400	41115504	1921	1922	1922	1921	30
633	20250121	102300	41057864	1934	1934	1934	1934	1
634	20250121	102200	41055930	1921	1927	1927	1921	7060
635	20250121	102100	27481626	1926	1926	1926	1926	0
636	20250121	102000	27481626	1926	1929	1929	1926	349
637	20250121	101900	26808807	1934	1934	1934	1934	0
638	20250121	101800	26808807	1934	1934	1934	1934	300
639	20250121	101700	26228607	1932	1932	1932	1932	0
640	20250121	101600	26228607	1932	1930	1932	1930	673
641	20250121	101500	24929617	1930	1930	1930	1930	0
642	20250121	101400	24929617	1930	1930	1930	1930	100
643	20250121	101300	24736617	1930	1930	1930	1930	426
644	20250121	101200	23914437	1932	1932	1932	1932	1
645	20250121	101100	23912505	1930	1933	1933	1930	1988
646	20250121	101000	20073847	1933	1933	1933	1933	0
647	20250121	100900	20073847	1933	1932	1933	1932	100
648	20250121	100800	19880645	1934	1934	1934	1934	2
649	20250121	100700	19876777	1934	1934	1934	1934	0
650	20250121	100600	19876777	1934	1934	1934	1934	0
651	20250121	100500	19876777	1934	1934	1934	1934	0
652	20250121	100400	19876777	1934	1934	1934	1934	0
653	20250121	100300	19876777	1934	1934	1934	1934	300
654	20250121	100200	19296577	1932	1932	1932	1932	0
655	20250121	100100	19296577	1932	1935	1935	1932	420
656	20250121	100000	18484010	1935	1935	1935	1935	16
657	20250121	095900	18453050	1935	1936	1936	1935	468
658	20250121	095800	17547087	1936	1936	1936	1936	0
659	20250121	095700	17547087	1936	1936	1936	1936	0
660	20250121	095600	17547087	1936	1936	1936	1936	0
661	20250121	095500	17547087	1936	1936	1936	1936	0
662	20250121	095400	17547087	1936	1936	1936	1936	19
663	20250121	095300	17510303	1936	1942	1942	1936	517
664	20250121	095200	16508776	1943	1944	1944	1943	494
665	20250121	095100	15548458	1955	1955	1955	1955	0
666	20250121	095000	15548458	1955	1955	1955	1955	0
667	20250121	094900	15548458	1955	1955	1955	1955	0
668	20250121	094800	15548458	1955	1955	1955	1955	0
669	20250121	094700	15548458	1955	1955	1955	1955	0
670	20250121	094600	15548458	1955	1955	1955	1955	0
671	20250121	094500	15548458	1955	1955	1955	1955	5
672	20250121	094400	15538683	1944	1950	1950	1944	2965
673	20250121	094300	9763099	1955	1960	1960	1955	50
674	20250121	094200	9665334	1955	1955	1955	1950	254
675	20250121	094100	9169774	1955	1955	1955	1955	0
676	20250121	094000	9169774	1955	1955	1955	1955	0
677	20250121	093900	9169774	1955	1956	1956	1955	8
678	20250121	093800	9154127	1960	1960	1960	1960	0
679	20250121	093700	9154127	1960	1960	1960	1960	0
680	20250121	093600	9154127	1960	1960	1960	1960	0
681	20250121	093500	9154127	1960	1960	1960	1960	1
682	20250121	093400	9152167	1960	1957	1960	1957	6
683	20250121	093300	9140422	1957	1957	1957	1957	20
684	20250121	093200	9101282	1957	1957	1957	1957	29
685	20250121	093100	9044529	1957	1957	1957	1957	67
686	20250121	093000	8913410	1957	1958	1958	1957	834
687	20250121	092900	7281254	1960	1960	1960	1960	400
688	20250121	092800	6497254	1969	1969	1969	1969	1
689	20250121	092700	6495285	1969	1969	1969	1969	0
690	20250121	092600	6495285	1969	1960	1969	1960	4
691	20250121	092500	6487427	1960	1960	1960	1960	29
692	20250121	092400	6430587	1960	1960	1960	1960	224
693	20250121	092300	5991547	1960	1960	1960	1960	24
694	20250121	092200	5944507	1974	1974	1974	1974	0
695	20250121	092100	5944507	1974	1974	1974	1974	0
696	20250121	092000	5944507	1974	1974	1974	1974	0
697	20250121	091900	5944507	1974	1974	1974	1974	0
698	20250121	091800	5944507	1974	1970	1974	1970	3
699	20250121	091700	5938593	1974	1970	1979	1969	1137
700	20250121	091600	3698741	1957	1957	1957	1957	0
701	20250121	091500	3698741	1957	1957	1957	1957	0
702	20250121	091400	3698741	1957	1957	1957	1957	1003
703	20250121	091300	1735870	1970	1969	1970	1969	2
704	20250121	091200	1731931	1970	1970	1970	1970	0
705	20250121	091100	1731931	1970	1970	1970	1970	1
706	20250121	091000	1729961	1968	1958	1969	1958	49
707	20250121	090900	1633998	1970	1969	1970	1969	4
708	20250121	090800	1626120	1970	1959	1970	1959	3
709	20250121	090700	1620232	1970	1970	1970	1970	0
710	20250121	090600	1620232	1970	1970	1970	1970	0
711	20250121	090500	1620232	1970	1968	1970	1968	257
712	20250121	090400	1114287	1960	1968	1968	1960	6
713	20250121	090300	1102519	1961	1967	1967	1961	512
714	20250121	090200	98449	1966	1966	1966	1966	0
715	20250121	090100	98449	1966	1968	1968	1966	6
716	20250121	090000	86647	1969	1969	1969	1969	33