KissMeData/060310/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193900	332791828	1900	1900	1900	1900	1870
3	20250113	193800	332791828	1900	1900	1900	1900	0
4	20250113	193700	332791828	1900	1900	1900	1900	0
5	20250113	193600	332791828	1900	1900	1900	1900	0
6	20250113	193500	332791828	1900	1900	1900	1900	0
7	20250113	193400	332791828	1900	1900	1900	1900	0
8	20250113	193300	332791828	1900	1900	1900	1900	0
9	20250113	193200	332791828	1900	1900	1900	1900	0
10	20250113	193100	332791828	1900	1900	1900	1900	0
11	20250113	193000	332791828	1900	1900	1900	1900	0
12	20250113	192900	332791828	1900	1900	1900	1900	0
13	20250113	192800	332791828	1900	1900	1900	1900	0
14	20250113	192700	332791828	1900	1900	1900	1900	0
15	20250113	192600	332791828	1900	1900	1900	1900	0
16	20250113	192500	332791828	1900	1900	1900	1900	0
17	20250113	192400	332791828	1900	1900	1900	1900	0
18	20250113	192300	332791828	1900	1900	1900	1900	0
19	20250113	192200	332791828	1900	1900	1900	1900	0
20	20250113	192100	332791828	1900	1900	1900	1900	0
21	20250113	192000	332791828	1900	1900	1900	1900	0
22	20250113	191900	332791828	1900	1900	1900	1900	0
23	20250113	191800	332791828	1900	1900	1900	1900	0
24	20250113	191700	332791828	1900	1900	1900	1900	0
25	20250113	191600	332791828	1900	1900	1900	1900	0
26	20250113	191500	332791828	1900	1900	1900	1900	0
27	20250113	191400	332791828	1900	1900	1900	1900	0
28	20250113	191300	332791828	1900	1900	1900	1900	0
29	20250113	191200	332791828	1900	1900	1900	1900	0
30	20250113	191100	332791828	1900	1900	1900	1900	0
31	20250113	191000	332791828	1900	1900	1900	1900	0
32	20250113	190900	332791828	1900	1900	1900	1900	1870
33	20250113	190800	332791828	1900	1900	1900	1900	0
34	20250113	190700	332791828	1900	1900	1900	1900	0
35	20250113	190600	332791828	1900	1900	1900	1900	0
36	20250113	190500	332791828	1900	1900	1900	1900	0
37	20250113	190400	332791828	1900	1900	1900	1900	0
38	20250113	190300	332791828	1900	1900	1900	1900	0
39	20250113	190200	332791828	1900	1900	1900	1900	0
40	20250113	190100	332791828	1900	1900	1900	1900	0
41	20250113	190000	332791828	1900	1900	1900	1900	0
42	20250113	185900	332791828	1900	1900	1900	1900	0
43	20250113	185800	332791828	1900	1900	1900	1900	0
44	20250113	185700	332791828	1900	1900	1900	1900	0
45	20250113	185600	332791828	1900	1900	1900	1900	0
46	20250113	185500	332791828	1900	1900	1900	1900	0
47	20250113	185400	332791828	1900	1900	1900	1900	0
48	20250113	185300	332791828	1900	1900	1900	1900	0
49	20250113	185200	332791828	1900	1900	1900	1900	0
50	20250113	185100	332791828	1900	1900	1900	1900	0
51	20250113	185000	332791828	1900	1900	1900	1900	0
52	20250113	184900	332791828	1900	1900	1900	1900	0
53	20250113	184800	332791828	1900	1900	1900	1900	0
54	20250113	184700	332791828	1900	1900	1900	1900	0
55	20250113	184600	332791828	1900	1900	1900	1900	0
56	20250113	184500	332791828	1900	1900	1900	1900	0
57	20250113	184400	332791828	1900	1900	1900	1900	0
58	20250113	184300	332791828	1900	1900	1900	1900	0
59	20250113	184200	332791828	1900	1900	1900	1900	0
60	20250113	184100	332791828	1900	1900	1900	1900	0
61	20250113	184000	332791828	1900	1900	1900	1900	0
62	20250113	183900	332791828	1900	1900	1900	1900	1870
63	20250113	183800	332791828	1900	1900	1900	1900	0
64	20250113	183700	332791828	1900	1900	1900	1900	0
65	20250113	183600	332791828	1900	1900	1900	1900	0
66	20250113	183500	332791828	1900	1900	1900	1900	0
67	20250113	183400	332791828	1900	1900	1900	1900	0
68	20250113	183300	332791828	1900	1900	1900	1900	0
69	20250113	183200	332791828	1900	1900	1900	1900	0
70	20250113	183100	332791828	1900	1900	1900	1900	0
71	20250113	183000	332791828	1900	1900	1900	1900	0
72	20250113	182900	332791828	1900	1900	1900	1900	0
73	20250113	182800	332791828	1900	1900	1900	1900	0
74	20250113	182700	332791828	1900	1900	1900	1900	0
75	20250113	182600	332791828	1900	1900	1900	1900	0
76	20250113	182500	332791828	1900	1900	1900	1900	0
77	20250113	182400	332791828	1900	1900	1900	1900	0
78	20250113	182300	332791828	1900	1900	1900	1900	0
79	20250113	182200	332791828	1900	1900	1900	1900	0
80	20250113	182100	332791828	1900	1900	1900	1900	0
81	20250113	182000	332791828	1900	1900	1900	1900	0
82	20250113	181900	332791828	1900	1900	1900	1900	0
83	20250113	181800	332791828	1900	1900	1900	1900	0
84	20250113	181700	332791828	1900	1900	1900	1900	0
85	20250113	181600	332791828	1900	1900	1900	1900	0
86	20250113	181500	332791828	1900	1900	1900	1900	0
87	20250113	181400	332791828	1900	1900	1900	1900	0
88	20250113	181300	332791828	1900	1900	1900	1900	0
89	20250113	181200	332791828	1900	1900	1900	1900	0
90	20250113	181100	332791828	1900	1900	1900	1900	0
91	20250113	181000	332791828	1900	1900	1900	1900	0
92	20250113	180900	332791828	1900	1900	1900	1900	1870
93	20250113	180800	332791828	1900	1900	1900	1900	0
94	20250113	180700	332791828	1900	1900	1900	1900	0
95	20250113	180600	332791828	1900	1900	1900	1900	0
96	20250113	180500	332791828	1900	1900	1900	1900	0
97	20250113	180400	332791828	1900	1900	1900	1900	0
98	20250113	180300	332791828	1900	1900	1900	1900	0
99	20250113	180200	332791828	1900	1900	1900	1900	0
100	20250113	180100	332791828	1900	1900	1900	1900	0
101	20250113	180000	332791828	1900	1900	1900	1900	0
102	20250113	175900	332791828	1900	1900	1900	1900	0
103	20250113	175800	332791828	1900	1900	1900	1900	0
104	20250113	175700	332791828	1900	1900	1900	1900	0
105	20250113	175600	332791828	1900	1900	1900	1900	0
106	20250113	175500	332791828	1900	1900	1900	1900	0
107	20250113	175400	332791828	1900	1900	1900	1900	0
108	20250113	175300	332791828	1900	1900	1900	1900	0
109	20250113	175200	332791828	1900	1900	1900	1900	0
110	20250113	175100	332791828	1900	1900	1900	1900	0
111	20250113	175000	332791828	1900	1900	1900	1900	0
112	20250113	174900	332791828	1900	1900	1900	1900	0
113	20250113	174800	332791828	1900	1900	1900	1900	0
114	20250113	174700	332791828	1900	1900	1900	1900	0
115	20250113	174600	332791828	1900	1900	1900	1900	0
116	20250113	174500	332791828	1900	1900	1900	1900	0
117	20250113	174400	332791828	1900	1900	1900	1900	0
118	20250113	174300	332791828	1900	1900	1900	1900	0
119	20250113	174200	332791828	1900	1900	1900	1900	0
120	20250113	174100	332791828	1900	1900	1900	1900	0
121	20250113	174000	332791828	1900	1900	1900	1900	0
122	20250113	173900	332791828	1900	1900	1900	1900	1870
123	20250113	173800	332791828	1900	1900	1900	1900	0
124	20250113	173700	332791828	1900	1900	1900	1900	0
125	20250113	173600	332791828	1900	1900	1900	1900	0
126	20250113	173500	332791828	1900	1900	1900	1900	0
127	20250113	173400	332791828	1900	1900	1900	1900	0
128	20250113	173300	332791828	1900	1900	1900	1900	0
129	20250113	173200	332791828	1900	1900	1900	1900	0
130	20250113	173100	332791828	1900	1900	1900	1900	0
131	20250113	173000	332791828	1900	1900	1900	1900	0
132	20250113	172900	332791828	1900	1900	1900	1900	0
133	20250113	172800	332791828	1900	1900	1900	1900	0
134	20250113	172700	332791828	1900	1900	1900	1900	0
135	20250113	172600	332791828	1900	1900	1900	1900	0
136	20250113	172500	332791828	1900	1900	1900	1900	0
137	20250113	172400	332791828	1900	1900	1900	1900	0
138	20250113	172300	332791828	1900	1900	1900	1900	0
139	20250113	172200	332791828	1900	1900	1900	1900	0
140	20250113	172100	332791828	1900	1900	1900	1900	0
141	20250113	172000	332791828	1900	1900	1900	1900	0
142	20250113	171900	332791828	1900	1900	1900	1900	0
143	20250113	171800	332791828	1900	1900	1900	1900	0
144	20250113	171700	332791828	1900	1900	1900	1900	0
145	20250113	171600	332791828	1900	1900	1900	1900	0
146	20250113	171500	332791828	1900	1900	1900	1900	0
147	20250113	171400	332791828	1900	1900	1900	1900	0
148	20250113	171300	332791828	1900	1900	1900	1900	0
149	20250113	171200	332791828	1900	1900	1900	1900	0
150	20250113	171100	332791828	1900	1900	1900	1900	0
151	20250113	171000	332791828	1900	1900	1900	1900	0
152	20250113	170900	332791828	1900	1900	1900	1900	1870
153	20250113	170800	332791828	1900	1900	1900	1900	0
154	20250113	170700	332791828	1900	1900	1900	1900	0
155	20250113	170600	332791828	1900	1900	1900	1900	0
156	20250113	170500	332791828	1900	1900	1900	1900	0
157	20250113	170400	332791828	1900	1900	1900	1900	0
158	20250113	170300	332791828	1900	1900	1900	1900	0
159	20250113	170200	332791828	1900	1900	1900	1900	0
160	20250113	170100	332791828	1900	1900	1900	1900	0
161	20250113	170000	332791828	1900	1900	1900	1900	0
162	20250113	165900	332791828	1900	1900	1900	1900	0
163	20250113	165800	332791828	1900	1900	1900	1900	0
164	20250113	165700	332791828	1900	1900	1900	1900	0
165	20250113	165600	332791828	1900	1900	1900	1900	0
166	20250113	165500	332791828	1900	1900	1900	1900	0
167	20250113	165400	332791828	1900	1900	1900	1900	0
168	20250113	165300	332791828	1900	1900	1900	1900	0
169	20250113	165200	332791828	1900	1900	1900	1900	0
170	20250113	165100	332791828	1900	1900	1900	1900	0
171	20250113	165000	332791828	1900	1900	1900	1900	0
172	20250113	164900	332791828	1900	1900	1900	1900	0
173	20250113	164800	332791828	1900	1900	1900	1900	0
174	20250113	164700	332791828	1900	1900	1900	1900	0
175	20250113	164600	332791828	1900	1900	1900	1900	0
176	20250113	164500	332791828	1900	1900	1900	1900	0
177	20250113	164400	332791828	1900	1900	1900	1900	0
178	20250113	164300	332791828	1900	1900	1900	1900	0
179	20250113	164200	332791828	1900	1900	1900	1900	0
180	20250113	164100	332791828	1900	1900	1900	1900	0
181	20250113	164000	332791828	1900	1900	1900	1900	0
182	20250113	163900	332791828	1900	1900	1900	1900	1870
183	20250113	163800	332791828	1900	1900	1900	1900	0
184	20250113	163700	332791828	1900	1900	1900	1900	0
185	20250113	163600	332791828	1900	1900	1900	1900	0
186	20250113	163500	332791828	1900	1900	1900	1900	0
187	20250113	163400	332791828	1900	1900	1900	1900	0
188	20250113	163300	332791828	1900	1900	1900	1900	0
189	20250113	163200	332791828	1900	1900	1900	1900	0
190	20250113	163100	332791828	1900	1900	1900	1900	0
191	20250113	163000	332791828	1900	1900	1900	1900	0
192	20250113	162900	332791828	1900	1900	1900	1900	0
193	20250113	162800	332791828	1900	1900	1900	1900	0
194	20250113	162700	332791828	1900	1900	1900	1900	0
195	20250113	162600	332791828	1900	1900	1900	1900	0
196	20250113	162500	332791828	1900	1900	1900	1900	0
197	20250113	162400	332791828	1900	1900	1900	1900	0
198	20250113	162300	332791828	1900	1900	1900	1900	0
199	20250113	162200	332791828	1900	1900	1900	1900	0
200	20250113	162100	332791828	1900	1900	1900	1900	0
201	20250113	162000	332791828	1900	1900	1900	1900	0
202	20250113	161900	332791828	1900	1900	1900	1900	0
203	20250113	161800	332791828	1900	1900	1900	1900	0
204	20250113	161700	332791828	1900	1900	1900	1900	0
205	20250113	161600	332791828	1900	1900	1900	1900	0
206	20250113	161500	332791828	1900	1900	1900	1900	0
207	20250113	161400	332791828	1900	1900	1900	1900	0
208	20250113	161300	332791828	1900	1900	1900	1900	0
209	20250113	161200	332791828	1900	1900	1900	1900	0
210	20250113	161100	332791828	1900	1900	1900	1900	0
211	20250113	161000	332791828	1900	1900	1900	1900	0
212	20250113	160900	332791828	1900	1900	1900	1900	1870
213	20250113	160800	332791828	1900	1900	1900	1900	0
214	20250113	160700	332791828	1900	1900	1900	1900	0
215	20250113	160600	332791828	1900	1900	1900	1900	0
216	20250113	160500	332791828	1900	1900	1900	1900	0
217	20250113	160400	332791828	1900	1900	1900	1900	0
218	20250113	160300	332791828	1900	1900	1900	1900	0
219	20250113	160200	332791828	1900	1900	1900	1900	0
220	20250113	160100	332791828	1900	1900	1900	1900	0
221	20250113	160000	332791828	1900	1900	1900	1900	0
222	20250113	155900	332791828	1900	1900	1900	1900	0
223	20250113	155800	332791828	1900	1900	1900	1900	0
224	20250113	155700	332791828	1900	1900	1900	1900	0
225	20250113	155600	332791828	1900	1900	1900	1900	0
226	20250113	155500	332791828	1900	1900	1900	1900	0
227	20250113	155400	332791828	1900	1900	1900	1900	0
228	20250113	155300	332791828	1900	1900	1900	1900	0
229	20250113	155200	332791828	1900	1900	1900	1900	0
230	20250113	155100	332791828	1900	1900	1900	1900	0
231	20250113	155000	332791828	1900	1900	1900	1900	0
232	20250113	154900	332791828	1900	1900	1900	1900	0
233	20250113	154800	332791828	1900	1900	1900	1900	0
234	20250113	154700	332791828	1900	1900	1900	1900	0
235	20250113	154600	332791828	1900	1900	1900	1900	0
236	20250113	154500	332791828	1900	1900	1900	1900	0
237	20250113	154400	332791828	1900	1900	1900	1900	0
238	20250113	154300	332791828	1900	1900	1900	1900	0
239	20250113	154200	332791828	1900	1900	1900	1900	0
240	20250113	154100	332791828	1900	1900	1900	1900	0
241	20250113	154000	332791828	1900	1900	1900	1900	0
242	20250113	153900	332791828	1900	1900	1900	1900	1870
243	20250113	153800	332791828	1900	1900	1900	1900	0
244	20250113	153700	332791828	1900	1900	1900	1900	0
245	20250113	153600	332791828	1900	1900	1900	1900	0
246	20250113	153500	332791828	1900	1900	1900	1900	0
247	20250113	153400	332791828	1900	1900	1900	1900	0
248	20250113	153300	332791828	1900	1900	1900	1900	0
249	20250113	153200	332791828	1900	1900	1900	1900	0
250	20250113	153100	332791828	1900	1900	1900	1900	0
251	20250113	153000	332791828	1900	1900	1900	1900	1870
252	20250113	152900	329238828	1888	1888	1888	1888	0
253	20250113	152800	329238828	1888	1888	1888	1888	0
254	20250113	152700	329238828	1888	1888	1888	1888	0
255	20250113	152600	329238828	1888	1888	1888	1888	0
256	20250113	152500	329238828	1888	1888	1888	1888	0
257	20250113	152400	329238828	1888	1888	1888	1888	0
258	20250113	152300	329238828	1888	1888	1888	1888	0
259	20250113	152200	329238828	1888	1888	1888	1888	0
260	20250113	152100	329238828	1888	1888	1888	1888	0
261	20250113	152000	329238828	1888	1888	1888	1888	0
262	20250113	151900	329238828	1888	1890	1890	1888	218
263	20250113	151800	328826814	1890	1887	1890	1887	236
264	20250113	151700	328380852	1887	1887	1890	1887	3740
265	20250113	151600	321323458	1888	1888	1888	1888	17
266	20250113	151500	321291362	1888	1889	1889	1888	868
267	20250113	151400	319652508	1889	1888	1889	1888	1090
268	20250113	151300	317594498	1888	1888	1888	1888	0
269	20250113	151200	317594498	1888	1888	1888	1888	38
270	20250113	151100	317522754	1889	1889	1889	1889	623
271	20250113	151000	316345907	1891	1891	1891	1891	317
272	20250113	150900	315746460	1892	1892	1892	1892	2
273	20250113	150800	315742676	1891	1891	1891	1891	110
274	20250113	150700	315534666	1891	1891	1891	1891	0
275	20250113	150600	315534666	1891	1891	1891	1891	0
276	20250113	150500	315534666	1891	1891	1891	1891	0
277	20250113	150400	315534666	1891	1891	1891	1891	0
278	20250113	150300	315534666	1891	1891	1891	1891	0
279	20250113	150200	315534666	1891	1891	1891	1891	0
280	20250113	150100	315534666	1891	1891	1891	1891	54
281	20250113	150000	315432552	1892	1892	1892	1892	0
282	20250113	145900	315432552	1892	1892	1892	1892	1
283	20250113	145800	315430660	1888	1888	1888	1888	2
284	20250113	145700	315426884	1888	1888	1888	1888	0
285	20250113	145600	315426884	1888	1889	1889	1888	3
286	20250113	145500	315421218	1889	1889	1889	1889	12
287	20250113	145400	315398550	1888	1889	1889	1888	235
288	20250113	145300	314954850	1892	1892	1892	1892	0
289	20250113	145200	314954850	1892	1892	1892	1892	0
290	20250113	145100	314954850	1892	1892	1892	1892	1
291	20250113	145000	314952958	1888	1889	1889	1888	500
292	20250113	144900	314008921	1888	1890	1890	1888	70
293	20250113	144800	313876684	1890	1890	1890	1890	0
294	20250113	144700	313876684	1890	1890	1890	1890	0
295	20250113	144600	313876684	1890	1890	1890	1890	2770
296	20250113	144500	308641384	1889	1889	1889	1889	5729
297	20250113	144400	297819303	1890	1890	1890	1890	127
298	20250113	144300	297579273	1890	1890	1890	1890	302
299	20250113	144200	297008493	1894	1894	1894	1894	0
300	20250113	144100	297008493	1894	1894	1894	1894	1
301	20250113	144000	297006599	1895	1895	1895	1895	567
302	20250113	143900	295932134	1895	1895	1895	1895	0
303	20250113	143800	295932134	1895	1895	1895	1895	0
304	20250113	143700	295932134	1895	1895	1895	1895	338
305	20250113	143600	295291624	1894	1894	1894	1894	0
306	20250113	143500	295291624	1894	1894	1894	1894	0
307	20250113	143400	295291624	1894	1894	1894	1894	0
308	20250113	143300	295291624	1894	1894	1894	1894	0
309	20250113	143200	295291624	1894	1894	1894	1894	0
310	20250113	143100	295291624	1894	1896	1896	1894	6
311	20250113	143000	295280254	1899	1899	1899	1899	0
312	20250113	142900	295280254	1899	1899	1899	1899	0
313	20250113	142800	295280254	1899	1899	1899	1899	0
314	20250113	142700	295280254	1899	1899	1899	1899	0
315	20250113	142600	295280254	1899	1899	1899	1899	0
316	20250113	142500	295280254	1899	1899	1899	1899	0
317	20250113	142400	295280254	1899	1899	1899	1899	0
318	20250113	142300	295280254	1899	1895	1899	1895	301
319	20250113	142200	294709855	1899	1899	1899	1899	0
320	20250113	142100	294709855	1899	1899	1899	1899	12
321	20250113	142000	294687067	1899	1899	1899	1899	3
322	20250113	141900	294681370	1900	1900	1900	1900	0
323	20250113	141800	294681370	1900	1893	1900	1893	407
324	20250113	141700	293910654	1893	1893	1893	1893	0
325	20250113	141600	293910654	1893	1893	1893	1893	1
326	20250113	141500	293908761	1889	1889	1889	1889	0
327	20250113	141400	293908761	1889	1890	1890	1889	6452
328	20250113	141300	281719883	1890	1891	1891	1890	3639
329	20250113	141200	274840599	1891	1893	1893	1891	2170
330	20250113	141100	270734960	1893	1895	1895	1893	2080
331	20250113	141000	266797516	1893	1893	1893	1893	370
332	20250113	140900	266097106	1899	1894	1899	1894	3
333	20250113	140800	266091419	1893	1899	1899	1893	3
334	20250113	140700	266085728	1893	1893	1893	1893	0
335	20250113	140600	266085728	1893	1893	1893	1893	25
336	20250113	140500	266038403	1893	1894	1894	1893	311
337	20250113	140400	265449675	1900	1900	1900	1900	0
338	20250113	140300	265449675	1900	1902	1902	1900	2
339	20250113	140200	265445873	1892	1892	1892	1892	0
340	20250113	140100	265445873	1892	1892	1892	1892	0
341	20250113	140000	265445873	1892	1892	1892	1892	0
342	20250113	135900	265445873	1892	1892	1892	1892	234
343	20250113	135800	265003145	1892	1893	1893	1892	351
344	20250113	135700	264338703	1893	1893	1893	1893	814
345	20250113	135600	262797801	1893	1895	1895	1893	400
346	20250113	135500	262040466	1900	1900	1900	1900	50
347	20250113	135400	261945466	1902	1902	1902	1902	0
348	20250113	135300	261945466	1902	1902	1902	1902	0
349	20250113	135200	261945466	1902	1902	1902	1902	1
350	20250113	135100	261943564	1896	1902	1902	1896	52
351	20250113	135000	261844965	1902	1902	1902	1902	2
352	20250113	134900	261841161	1902	1902	1902	1902	1
353	20250113	134800	261839259	1893	1893	1893	1893	50
354	20250113	134700	261744609	1893	1893	1893	1893	0
355	20250113	134600	261744609	1893	1893	1893	1893	0
356	20250113	134500	261744609	1893	1893	1893	1893	0
357	20250113	134400	261744609	1893	1895	1895	1893	1000
358	20250113	134300	259851097	1902	1902	1902	1902	0
359	20250113	134200	259851097	1902	1902	1902	1902	0
360	20250113	134100	259851097	1902	1902	1902	1902	0
361	20250113	134000	259851097	1902	1902	1902	1902	0
362	20250113	133900	259851097	1902	1902	1902	1902	0
363	20250113	133800	259851097	1902	1902	1902	1902	0
364	20250113	133700	259851097	1902	1902	1902	1902	0
365	20250113	133600	259851097	1902	1894	1902	1894	9
366	20250113	133500	259834043	1894	1894	1894	1894	0
367	20250113	133400	259834043	1894	1894	1894	1894	515
368	20250113	133300	258858633	1902	1902	1902	1902	0
369	20250113	133200	258858633	1902	1902	1902	1902	0
370	20250113	133100	258858633	1902	1902	1902	1902	0
371	20250113	133000	258858633	1902	1902	1902	1902	10
372	20250113	132900	258839613	1903	1903	1903	1903	0
373	20250113	132800	258839613	1903	1903	1903	1903	0
374	20250113	132700	258839613	1903	1903	1903	1903	0
375	20250113	132600	258839613	1903	1903	1903	1903	0
376	20250113	132500	258839613	1903	1903	1903	1903	20
377	20250113	132400	258801553	1903	1903	1903	1903	0
378	20250113	132300	258801553	1903	1900	1903	1900	2
379	20250113	132200	258797750	1903	1903	1903	1903	0
380	20250113	132100	258797750	1903	1903	1903	1903	0
381	20250113	132000	258797750	1903	1903	1903	1903	0
382	20250113	131900	258797750	1903	1903	1903	1903	1
383	20250113	131800	258795847	1893	1893	1893	1893	0
384	20250113	131700	258795847	1893	1893	1893	1893	417
385	20250113	131600	258006466	1893	1893	1893	1893	7
386	20250113	131500	257993215	1893	1893	1893	1893	0
387	20250113	131400	257993215	1893	1893	1893	1893	0
388	20250113	131300	257993215	1893	1893	1893	1893	1
389	20250113	131200	257991322	1903	1903	1903	1903	0
390	20250113	131100	257991322	1903	1903	1903	1903	0
391	20250113	131000	257991322	1903	1903	1903	1903	5
392	20250113	130900	257981807	1895	1893	1895	1893	219
393	20250113	130800	257566990	1893	1893	1893	1893	100
394	20250113	130700	257377690	1893	1893	1893	1893	2050
395	20250113	130600	253497040	1899	1899	1899	1899	0
396	20250113	130500	253497040	1899	1895	1899	1893	2732
397	20250113	130400	248324896	1895	1898	1898	1895	86
398	20250113	130300	248161882	1898	1898	1898	1898	100
399	20250113	130200	247972082	1905	1905	1905	1905	0
400	20250113	130100	247972082	1905	1903	1905	1903	32
401	20250113	130000	247911184	1902	1902	1902	1902	900
402	20250113	125900	246199384	1902	1902	1902	1902	0
403	20250113	125800	246199384	1902	1902	1902	1902	0
404	20250113	125700	246199384	1902	1902	1902	1902	157
405	20250113	125600	245900770	1902	1902	1902	1902	0
406	20250113	125500	245900770	1902	1902	1902	1902	0
407	20250113	125400	245900770	1902	1902	1902	1902	0
408	20250113	125300	245900770	1902	1902	1902	1902	2
409	20250113	125200	245896966	1902	1902	1902	1902	525
410	20250113	125100	244898416	1900	1900	1900	1900	310
411	20250113	125000	244309416	1902	1894	1902	1894	1433
412	20250113	124900	241595306	1893	1893	1893	1893	758
413	20250113	124800	240160412	1902	1902	1902	1902	0
414	20250113	124700	240160412	1902	1902	1902	1902	0
415	20250113	124600	240160412	1902	1902	1902	1902	0
416	20250113	124500	240160412	1902	1902	1902	1902	1
417	20250113	124400	240158510	1894	1894	1894	1894	609
418	20250113	124300	239005064	1903	1903	1903	1903	0
419	20250113	124200	239005064	1903	1902	1903	1902	10
420	20250113	124100	238986043	1895	1896	1896	1895	158
421	20250113	124000	238686598	1897	1902	1902	1897	407
422	20250113	123900	237914514	1896	1896	1896	1896	0
423	20250113	123800	237914514	1896	1902	1902	1896	2821
424	20250113	123700	232549626	1897	1897	1897	1897	108
425	20250113	123600	232344750	1898	1902	1902	1898	21
426	20250113	123500	232304812	1902	1902	1902	1902	1
427	20250113	123400	232302910	1897	1897	1897	1897	0
428	20250113	123300	232302910	1897	1897	1897	1897	0
429	20250113	123200	232302910	1897	1902	1902	1897	585
430	20250113	123100	231190540	1902	1902	1902	1902	0
431	20250113	123000	231190540	1902	1902	1902	1897	100
432	20250113	122900	231000590	1902	1901	1902	1901	340
433	20250113	122800	230353912	1902	1902	1902	1901	479
434	20250113	122700	229442932	1902	1897	1902	1897	427
435	20250113	122600	228631263	1896	1896	1896	1896	0
436	20250113	122500	228631263	1896	1896	1896	1896	100
437	20250113	122400	228441663	1896	1896	1896	1896	2
438	20250113	122300	228437871	1896	1896	1897	1896	704
439	20250113	122200	227103086	1896	1897	1897	1896	2
440	20250113	122100	227099293	1895	1897	1897	1895	11
441	20250113	122000	227078446	1893	1893	1893	1893	0
442	20250113	121900	227078446	1893	1893	1893	1893	0
443	20250113	121800	227078446	1893	1893	1893	1893	0
444	20250113	121700	227078446	1893	1893	1893	1893	0
445	20250113	121600	227078446	1893	1893	1893	1893	0
446	20250113	121500	227078446	1893	1893	1893	1893	60
447	20250113	121400	226964866	1893	1894	1894	1893	1306
448	20250113	121300	224491421	1894	1894	1894	1894	0
449	20250113	121200	224491421	1894	1894	1894	1894	50
450	20250113	121100	224396721	1895	1897	1897	1895	2767
451	20250113	121000	219151827	1896	1898	1898	1896	5000
452	20250113	120900	209666913	1900	1901	1901	1900	1294
453	20250113	120800	207208263	1902	1902	1902	1902	100
454	20250113	120700	207018063	1902	1902	1902	1902	569
455	20250113	120600	205935825	1903	1903	1903	1903	111
456	20250113	120500	205724592	1903	1908	1908	1903	117
457	20250113	120400	205501911	1908	1908	1908	1908	6
458	20250113	120300	205490463	1908	1908	1908	1908	5
459	20250113	120200	205480923	1903	1903	1903	1903	0
460	20250113	120100	205480923	1903	1903	1903	1903	0
461	20250113	120000	205480923	1903	1903	1903	1903	0
462	20250113	115900	205480923	1903	1903	1903	1903	220
463	20250113	115800	205062263	1903	1909	1909	1903	958
464	20250113	115700	203238947	1909	1909	1909	1909	0
465	20250113	115600	203238947	1909	1908	1909	1908	437
466	20250113	115500	202404794	1909	1909	1909	1909	0
467	20250113	115400	202404794	1909	1909	1909	1909	0
468	20250113	115300	202404794	1909	1909	1909	1909	0
469	20250113	115200	202404794	1909	1909	1909	1909	0
470	20250113	115100	202404794	1909	1909	1909	1909	0
471	20250113	115000	202404794	1909	1909	1909	1909	0
472	20250113	114900	202404794	1909	1909	1909	1909	1
473	20250113	114800	202402885	1904	1904	1904	1904	0
474	20250113	114700	202402885	1904	1904	1904	1904	0
475	20250113	114600	202402885	1904	1904	1904	1904	10
476	20250113	114500	202383845	1904	1904	1904	1904	37
477	20250113	114400	202313397	1904	1904	1904	1904	2000
478	20250113	114300	198505397	1909	1909	1909	1909	0
479	20250113	114200	198505397	1909	1909	1909	1909	0
480	20250113	114100	198505397	1909	1908	1909	1908	16
481	20250113	114000	198474863	1908	1908	1908	1908	6
482	20250113	113900	198463415	1910	1910	1910	1910	0
483	20250113	113800	198463415	1910	1910	1910	1910	0
484	20250113	113700	198463415	1910	1910	1910	1910	0
485	20250113	113600	198463415	1910	1910	1910	1910	0
486	20250113	113500	198463415	1910	1910	1910	1910	0
487	20250113	113400	198463415	1910	1903	1910	1903	1184
488	20250113	113300	196210256	1903	1904	1904	1903	1300
489	20250113	113200	193735342	1910	1910	1910	1904	3
490	20250113	113100	193729618	1904	1904	1904	1904	0
491	20250113	113000	193729618	1904	1904	1904	1904	8
492	20250113	112900	193714386	1903	1903	1903	1903	0
493	20250113	112800	193714386	1903	1903	1903	1903	0
494	20250113	112700	193714386	1903	1910	1910	1903	3
495	20250113	112600	193708670	1903	1903	1903	1903	400
496	20250113	112500	192947470	1906	1906	1906	1897	5480
497	20250113	112400	182525980	1907	1908	1908	1907	351
498	20250113	112300	181856522	1910	1910	1910	1910	0
499	20250113	112200	181856522	1910	1910	1910	1910	0
500	20250113	112100	181856522	1910	1910	1910	1910	0
501	20250113	112000	181856522	1910	1910	1910	1910	0
502	20250113	111900	181856522	1910	1910	1910	1910	71
503	20250113	111800	181720912	1910	1910	1910	1910	0
504	20250113	111700	181720912	1910	1906	1910	1906	313
505	20250113	111600	181124330	1909	1909	1909	1909	93
506	20250113	111500	180946793	1907	1929	1929	1907	19335
507	20250113	111400	144005318	1914	1930	1930	1914	501
508	20250113	111300	143044891	1921	1923	1923	1921	139
509	20250113	111200	142777633	1931	1931	1931	1931	0
510	20250113	111100	142777633	1931	1924	1931	1924	2
511	20250113	111000	142773778	1931	1931	1931	1931	0
512	20250113	110900	142773778	1931	1931	1931	1931	10
513	20250113	110800	142754468	1924	1925	1925	1924	20
514	20250113	110700	142715978	1931	1931	1931	1931	0
515	20250113	110600	142715978	1931	1931	1931	1931	0
516	20250113	110500	142715978	1931	1927	1931	1927	103
517	20250113	110400	142517493	1927	1927	1927	1927	0
518	20250113	110300	142517493	1927	1927	1927	1927	0
519	20250113	110200	142517493	1927	1927	1927	1927	0
520	20250113	110100	142517493	1927	1927	1927	1927	0
521	20250113	110000	142517493	1927	1927	1927	1927	1
522	20250113	105900	142515566	1926	1920	1926	1920	3265
523	20250113	105800	136229973	1911	1911	1911	1911	0
524	20250113	105700	136229973	1911	1912	1912	1911	758
525	20250113	105600	134781375	1911	1921	1921	1911	2877
526	20250113	105500	129268732	1921	1921	1921	1917	704
527	20250113	105400	127917609	1927	1927	1927	1927	0
528	20250113	105300	127917609	1927	1927	1927	1927	0
529	20250113	105200	127917609	1927	1927	1927	1927	0
530	20250113	105100	127917609	1927	1927	1927	1927	0
531	20250113	105000	127917609	1927	1927	1927	1927	0
532	20250113	104900	127917609	1927	1927	1927	1927	0
533	20250113	104800	127917609	1927	1927	1927	1927	0
534	20250113	104700	127917609	1927	1927	1927	1927	0
535	20250113	104600	127917609	1927	1927	1927	1927	0
536	20250113	104500	127917609	1927	1928	1928	1920	2738
537	20250113	104400	122660529	1920	1922	1922	1920	7199
538	20250113	104300	108829615	1922	1922	1922	1922	1647
539	20250113	104200	105664081	1931	1931	1931	1931	0
540	20250113	104100	105664081	1931	1926	1931	1922	2559
541	20250113	104000	100740168	1934	1934	1934	1934	0
542	20250113	103900	100740168	1934	1934	1934	1934	0
543	20250113	103800	100740168	1934	1934	1934	1934	0
544	20250113	103700	100740168	1934	1934	1934	1934	0
545	20250113	103600	100740168	1934	1926	1934	1926	560
546	20250113	103500	99661600	1934	1934	1934	1934	0
547	20250113	103400	99661600	1934	1927	1934	1927	3163
548	20250113	103300	93566478	1927	1934	1934	1927	1708
549	20250113	103200	90275148	1934	1934	1934	1934	0
550	20250113	103100	90275148	1934	1934	1934	1934	1
551	20250113	103000	90273214	1926	1926	1926	1926	0
552	20250113	102900	90273214	1926	1926	1926	1926	0
553	20250113	102800	90273214	1926	1930	1934	1926	3145
554	20250113	102700	84214742	1934	1930	1934	1928	309
555	20250113	102600	83618972	1930	1930	1930	1930	0
556	20250113	102500	83618972	1930	1930	1930	1930	0
557	20250113	102400	83618972	1930	1930	1930	1930	523
558	20250113	102300	82609582	1931	1931	1931	1931	90
559	20250113	102200	82435792	1935	1935	1935	1935	3
560	20250113	102100	82429987	1935	1935	1935	1935	1
561	20250113	102000	82428052	1931	1935	1935	1931	2601
562	20250113	101900	77400310	1935	1935	1935	1935	0
563	20250113	101800	77400310	1935	1935	1935	1935	65
564	20250113	101700	77274535	1946	1946	1946	1946	0
565	20250113	101600	77274535	1946	1946	1946	1946	9
566	20250113	101500	77257021	1946	1946	1946	1946	1
567	20250113	101400	77255075	1935	1935	1935	1935	136
568	20250113	101300	76991915	1935	1935	1935	1935	3
569	20250113	101200	76986110	1935	1935	1935	1935	0
570	20250113	101100	76986110	1935	1935	1935	1935	0
571	20250113	101000	76986110	1935	1935	1935	1935	10
572	20250113	100900	76966760	1935	1935	1935	1935	6
573	20250113	100800	76955150	1934	1934	1934	1934	0
574	20250113	100700	76955150	1934	1934	1934	1934	0
575	20250113	100600	76955150	1934	1934	1934	1934	0
576	20250113	100500	76955150	1934	1934	1934	1934	182
577	20250113	100400	76603162	1934	1947	1947	1934	5954
578	20250113	100300	65076674	1936	1942	1942	1936	4904
579	20250113	100200	55567397	1947	1947	1947	1947	0
580	20250113	100100	55567397	1947	1947	1947	1947	0
581	20250113	100000	55567397	1947	1947	1947	1947	0
582	20250113	095900	55567397	1947	1947	1947	1947	0
583	20250113	095800	55567397	1947	1947	1947	1947	0
584	20250113	095700	55567397	1947	1942	1947	1942	3
585	20250113	095600	55561566	1948	1948	1948	1948	0
586	20250113	095500	55561566	1948	1948	1948	1948	0
587	20250113	095400	55561566	1948	1948	1948	1948	0
588	20250113	095300	55561566	1948	1948	1948	1948	0
589	20250113	095200	55561566	1948	1948	1948	1948	0
590	20250113	095100	55561566	1948	1947	1948	1947	317
591	20250113	095000	54944333	1947	1947	1947	1947	6
592	20250113	094900	54932651	1947	1947	1947	1947	0
593	20250113	094800	54932651	1947	1948	1948	1947	6
594	20250113	094700	54920964	1948	1948	1948	1948	0
595	20250113	094600	54920964	1948	1948	1948	1948	0
596	20250113	094500	54920964	1948	1948	1948	1948	0
597	20250113	094400	54920964	1948	1948	1948	1948	257
598	20250113	094300	54420328	1948	1948	1948	1948	0
599	20250113	094200	54420328	1948	1948	1948	1948	0
600	20250113	094100	54420328	1948	1948	1948	1948	0
601	20250113	094000	54420328	1948	1948	1948	1948	11
602	20250113	093900	54398900	1948	1948	1948	1948	0
603	20250113	093800	54398900	1948	1948	1948	1948	4
604	20250113	093700	54391108	1948	1948	1948	1948	0
605	20250113	093600	54391108	1948	1948	1948	1948	0
606	20250113	093500	54391108	1948	1948	1948	1948	0
607	20250113	093400	54391108	1948	1948	1948	1948	2
608	20250113	093300	54387212	1948	1948	1948	1948	500
609	20250113	093200	53413212	1947	1947	1947	1947	1101
610	20250113	093100	51269565	1947	1947	1947	1947	1
611	20250113	093000	51267618	1937	1937	1937	1937	5
612	20250113	092900	51257933	1947	1947	1947	1947	10
613	20250113	092800	51238463	1947	1947	1947	1947	0
614	20250113	092700	51238463	1947	1947	1947	1947	0
615	20250113	092600	51238463	1947	1947	1947	1947	0
616	20250113	092500	51238463	1947	1947	1947	1947	0
617	20250113	092400	51238463	1947	1947	1947	1947	0
618	20250113	092300	51238463	1947	1947	1947	1947	0
619	20250113	092200	51238463	1947	1947	1947	1947	2
620	20250113	092100	51234569	1947	1947	1947	1936	373
621	20250113	092000	50511198	1947	1947	1947	1947	0
622	20250113	091900	50511198	1947	1947	1947	1947	3
623	20250113	091800	50505357	1948	1948	1948	1948	0
624	20250113	091700	50505357	1948	1948	1948	1948	0
625	20250113	091600	50505357	1948	1940	1948	1940	3352
626	20250113	091500	44002469	1948	1948	1948	1940	6951
627	20250113	091400	30517513	1935	1941	1941	1935	4802
628	20250113	091300	21202469	1948	1943	1948	1941	1013
629	20250113	091200	19234225	1948	1945	1948	1945	1738
630	20250113	091100	15853812	1947	1947	1947	1947	1200
631	20250113	091000	13517412	1947	1947	1947	1947	66
632	20250113	090900	13388910	1947	1942	1947	1940	27
633	20250113	090800	13336503	1940	1940	1940	1940	80
634	20250113	090700	13181303	1942	1942	1942	1942	0
635	20250113	090600	13181303	1942	1942	1942	1942	0
636	20250113	090500	13181303	1942	1940	1942	1940	5076
637	20250113	090400	3333662	1940	1931	1940	1931	382
638	20250113	090300	2595795	1938	1940	1940	1938	273
639	20250113	090200	2066183	1942	1942	1942	1942	740
640	20250113	090100	629103	1942	1942	1942	1942	11
641	20250113	090000	607741	1941	1948	1948	1941	282