KissMeData/058820/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194000	2487770587	1922	1922	1922	1922	9050
3	20250106	193900	2487770587	1922	1922	1922	1922	0
4	20250106	193800	2487770587	1922	1922	1922	1922	0
5	20250106	193700	2487770587	1922	1922	1922	1922	0
6	20250106	193600	2487770587	1922	1922	1922	1922	0
7	20250106	193500	2487770587	1922	1922	1922	1922	0
8	20250106	193400	2487770587	1922	1922	1922	1922	0
9	20250106	193300	2487770587	1922	1922	1922	1922	0
10	20250106	193200	2487770587	1922	1922	1922	1922	0
11	20250106	193100	2487770587	1922	1922	1922	1922	0
12	20250106	193000	2487770587	1922	1922	1922	1922	0
13	20250106	192900	2487770587	1922	1922	1922	1922	0
14	20250106	192800	2487770587	1922	1922	1922	1922	0
15	20250106	192700	2487770587	1922	1922	1922	1922	0
16	20250106	192600	2487770587	1922	1922	1922	1922	0
17	20250106	192500	2487770587	1922	1922	1922	1922	0
18	20250106	192400	2487770587	1922	1922	1922	1922	0
19	20250106	192300	2487770587	1922	1922	1922	1922	0
20	20250106	192200	2487770587	1922	1922	1922	1922	0
21	20250106	192100	2487770587	1922	1922	1922	1922	0
22	20250106	192000	2487770587	1922	1922	1922	1922	0
23	20250106	191900	2487770587	1922	1922	1922	1922	0
24	20250106	191800	2487770587	1922	1922	1922	1922	0
25	20250106	191700	2487770587	1922	1922	1922	1922	0
26	20250106	191600	2487770587	1922	1922	1922	1922	0
27	20250106	191500	2487770587	1922	1922	1922	1922	0
28	20250106	191400	2487770587	1922	1922	1922	1922	0
29	20250106	191300	2487770587	1922	1922	1922	1922	0
30	20250106	191200	2487770587	1922	1922	1922	1922	0
31	20250106	191100	2487770587	1922	1922	1922	1922	0
32	20250106	191000	2487770587	1922	1922	1922	1922	9050
33	20250106	190900	2487770587	1922	1922	1922	1922	0
34	20250106	190800	2487770587	1922	1922	1922	1922	0
35	20250106	190700	2487770587	1922	1922	1922	1922	0
36	20250106	190600	2487770587	1922	1922	1922	1922	0
37	20250106	190500	2487770587	1922	1922	1922	1922	0
38	20250106	190400	2487770587	1922	1922	1922	1922	0
39	20250106	190300	2487770587	1922	1922	1922	1922	0
40	20250106	190200	2487770587	1922	1922	1922	1922	0
41	20250106	190100	2487770587	1922	1922	1922	1922	0
42	20250106	190000	2487770587	1922	1922	1922	1922	0
43	20250106	185900	2487770587	1922	1922	1922	1922	0
44	20250106	185800	2487770587	1922	1922	1922	1922	0
45	20250106	185700	2487770587	1922	1922	1922	1922	0
46	20250106	185600	2487770587	1922	1922	1922	1922	0
47	20250106	185500	2487770587	1922	1922	1922	1922	0
48	20250106	185400	2487770587	1922	1922	1922	1922	0
49	20250106	185300	2487770587	1922	1922	1922	1922	0
50	20250106	185200	2487770587	1922	1922	1922	1922	0
51	20250106	185100	2487770587	1922	1922	1922	1922	0
52	20250106	185000	2487770587	1922	1922	1922	1922	0
53	20250106	184900	2487770587	1922	1922	1922	1922	0
54	20250106	184800	2487770587	1922	1922	1922	1922	0
55	20250106	184700	2487770587	1922	1922	1922	1922	0
56	20250106	184600	2487770587	1922	1922	1922	1922	0
57	20250106	184500	2487770587	1922	1922	1922	1922	0
58	20250106	184400	2487770587	1922	1922	1922	1922	0
59	20250106	184300	2487770587	1922	1922	1922	1922	0
60	20250106	184200	2487770587	1922	1922	1922	1922	0
61	20250106	184100	2487770587	1922	1922	1922	1922	0
62	20250106	184000	2487770587	1922	1922	1922	1922	9050
63	20250106	183900	2487770587	1922	1922	1922	1922	0
64	20250106	183800	2487770587	1922	1922	1922	1922	0
65	20250106	183700	2487770587	1922	1922	1922	1922	0
66	20250106	183600	2487770587	1922	1922	1922	1922	0
67	20250106	183500	2487770587	1922	1922	1922	1922	0
68	20250106	183400	2487770587	1922	1922	1922	1922	0
69	20250106	183300	2487770587	1922	1922	1922	1922	0
70	20250106	183200	2487770587	1922	1922	1922	1922	0
71	20250106	183100	2487770587	1922	1922	1922	1922	0
72	20250106	183000	2487770587	1922	1922	1922	1922	0
73	20250106	182900	2487770587	1922	1922	1922	1922	0
74	20250106	182800	2487770587	1922	1922	1922	1922	0
75	20250106	182700	2487770587	1922	1922	1922	1922	0
76	20250106	182600	2487770587	1922	1922	1922	1922	0
77	20250106	182500	2487770587	1922	1922	1922	1922	0
78	20250106	182400	2487770587	1922	1922	1922	1922	0
79	20250106	182300	2487770587	1922	1922	1922	1922	0
80	20250106	182200	2487770587	1922	1922	1922	1922	0
81	20250106	182100	2487770587	1922	1922	1922	1922	0
82	20250106	182000	2487770587	1922	1922	1922	1922	0
83	20250106	181900	2487770587	1922	1922	1922	1922	0
84	20250106	181800	2487770587	1922	1922	1922	1922	0
85	20250106	181700	2487770587	1922	1922	1922	1922	0
86	20250106	181600	2487770587	1922	1922	1922	1922	0
87	20250106	181500	2487770587	1922	1922	1922	1922	0
88	20250106	181400	2487770587	1922	1922	1922	1922	0
89	20250106	181300	2487770587	1922	1922	1922	1922	0
90	20250106	181200	2487770587	1922	1922	1922	1922	0
91	20250106	181100	2487770587	1922	1922	1922	1922	0
92	20250106	181000	2487770587	1922	1922	1922	1922	9050
93	20250106	180900	2487770587	1922	1922	1922	1922	0
94	20250106	180800	2487770587	1922	1922	1922	1922	0
95	20250106	180700	2487770587	1922	1922	1922	1922	0
96	20250106	180600	2487770587	1922	1922	1922	1922	0
97	20250106	180500	2487770587	1922	1922	1922	1922	0
98	20250106	180400	2487770587	1922	1922	1922	1922	0
99	20250106	180300	2487770587	1922	1922	1922	1922	0
100	20250106	180200	2487770587	1922	1922	1922	1922	0
101	20250106	180100	2487770587	1922	1922	1922	1922	0
102	20250106	180000	2487770587	1922	1922	1922	1922	0
103	20250106	175900	2487770587	1922	1922	1922	1922	0
104	20250106	175800	2487770587	1922	1922	1922	1922	0
105	20250106	175700	2487770587	1922	1922	1922	1922	0
106	20250106	175600	2487770587	1922	1922	1922	1922	0
107	20250106	175500	2487770587	1922	1922	1922	1922	0
108	20250106	175400	2487770587	1922	1922	1922	1922	0
109	20250106	175300	2487770587	1922	1922	1922	1922	0
110	20250106	175200	2487770587	1922	1922	1922	1922	0
111	20250106	175100	2487770587	1922	1922	1922	1922	0
112	20250106	175000	2487770587	1922	1922	1922	1922	0
113	20250106	174900	2487770587	1922	1922	1922	1922	0
114	20250106	174800	2487770587	1922	1922	1922	1922	0
115	20250106	174700	2487770587	1922	1922	1922	1922	0
116	20250106	174600	2487770587	1922	1922	1922	1922	0
117	20250106	174500	2487770587	1922	1922	1922	1922	0
118	20250106	174400	2487770587	1922	1922	1922	1922	0
119	20250106	174300	2487770587	1922	1922	1922	1922	0
120	20250106	174200	2487770587	1922	1922	1922	1922	0
121	20250106	174100	2487770587	1922	1922	1922	1922	0
122	20250106	174000	2487770587	1922	1922	1922	1922	9050
123	20250106	173900	2487770587	1922	1922	1922	1922	0
124	20250106	173800	2487770587	1922	1922	1922	1922	0
125	20250106	173700	2487770587	1922	1922	1922	1922	0
126	20250106	173600	2487770587	1922	1922	1922	1922	0
127	20250106	173500	2487770587	1922	1922	1922	1922	0
128	20250106	173400	2487770587	1922	1922	1922	1922	0
129	20250106	173300	2487770587	1922	1922	1922	1922	0
130	20250106	173200	2487770587	1922	1922	1922	1922	0
131	20250106	173100	2487770587	1922	1922	1922	1922	0
132	20250106	173000	2487770587	1922	1922	1922	1922	0
133	20250106	172900	2487770587	1922	1922	1922	1922	0
134	20250106	172800	2487770587	1922	1922	1922	1922	0
135	20250106	172700	2487770587	1922	1922	1922	1922	0
136	20250106	172600	2487770587	1922	1922	1922	1922	0
137	20250106	172500	2487770587	1922	1922	1922	1922	0
138	20250106	172400	2487770587	1922	1922	1922	1922	0
139	20250106	172300	2487770587	1922	1922	1922	1922	0
140	20250106	172200	2487770587	1922	1922	1922	1922	0
141	20250106	172100	2487770587	1922	1922	1922	1922	0
142	20250106	172000	2487770587	1922	1922	1922	1922	0
143	20250106	171900	2487770587	1922	1922	1922	1922	0
144	20250106	171800	2487770587	1922	1922	1922	1922	0
145	20250106	171700	2487770587	1922	1922	1922	1922	0
146	20250106	171600	2487770587	1922	1922	1922	1922	0
147	20250106	171500	2487770587	1922	1922	1922	1922	0
148	20250106	171400	2487770587	1922	1922	1922	1922	0
149	20250106	171300	2487770587	1922	1922	1922	1922	0
150	20250106	171200	2487770587	1922	1922	1922	1922	0
151	20250106	171100	2487770587	1922	1922	1922	1922	0
152	20250106	171000	2487770587	1922	1922	1922	1922	9050
153	20250106	170900	2487770587	1922	1922	1922	1922	0
154	20250106	170800	2487770587	1922	1922	1922	1922	0
155	20250106	170700	2487770587	1922	1922	1922	1922	0
156	20250106	170600	2487770587	1922	1922	1922	1922	0
157	20250106	170500	2487770587	1922	1922	1922	1922	0
158	20250106	170400	2487770587	1922	1922	1922	1922	0
159	20250106	170300	2487770587	1922	1922	1922	1922	0
160	20250106	170200	2487770587	1922	1922	1922	1922	0
161	20250106	170100	2487770587	1922	1922	1922	1922	0
162	20250106	170000	2487770587	1922	1922	1922	1922	0
163	20250106	165900	2487770587	1922	1922	1922	1922	0
164	20250106	165800	2487770587	1922	1922	1922	1922	0
165	20250106	165700	2487770587	1922	1922	1922	1922	0
166	20250106	165600	2487770587	1922	1922	1922	1922	0
167	20250106	165500	2487770587	1922	1922	1922	1922	0
168	20250106	165400	2487770587	1922	1922	1922	1922	0
169	20250106	165300	2487770587	1922	1922	1922	1922	0
170	20250106	165200	2487770587	1922	1922	1922	1922	0
171	20250106	165100	2487770587	1922	1922	1922	1922	0
172	20250106	165000	2487770587	1922	1922	1922	1922	0
173	20250106	164900	2487770587	1922	1922	1922	1922	0
174	20250106	164800	2487770587	1922	1922	1922	1922	0
175	20250106	164700	2487770587	1922	1922	1922	1922	0
176	20250106	164600	2487770587	1922	1922	1922	1922	0
177	20250106	164500	2487770587	1922	1922	1922	1922	0
178	20250106	164400	2487770587	1922	1922	1922	1922	0
179	20250106	164300	2487770587	1922	1922	1922	1922	0
180	20250106	164200	2487770587	1922	1922	1922	1922	0
181	20250106	164100	2487770587	1922	1922	1922	1922	0
182	20250106	164000	2487770587	1922	1922	1922	1922	9050
183	20250106	163900	2487770587	1922	1922	1922	1922	0
184	20250106	163800	2487770587	1922	1922	1922	1922	0
185	20250106	163700	2487770587	1922	1922	1922	1922	0
186	20250106	163600	2487770587	1922	1922	1922	1922	0
187	20250106	163500	2487770587	1922	1922	1922	1922	0
188	20250106	163400	2487770587	1922	1922	1922	1922	0
189	20250106	163300	2487770587	1922	1922	1922	1922	0
190	20250106	163200	2487770587	1922	1922	1922	1922	0
191	20250106	163100	2487770587	1922	1922	1922	1922	0
192	20250106	163000	2487770587	1922	1922	1922	1922	0
193	20250106	162900	2487770587	1922	1922	1922	1922	0
194	20250106	162800	2487770587	1922	1922	1922	1922	0
195	20250106	162700	2487770587	1922	1922	1922	1922	0
196	20250106	162600	2487770587	1922	1922	1922	1922	0
197	20250106	162500	2487770587	1922	1922	1922	1922	0
198	20250106	162400	2487770587	1922	1922	1922	1922	0
199	20250106	162300	2487770587	1922	1922	1922	1922	0
200	20250106	162200	2487770587	1922	1922	1922	1922	0
201	20250106	162100	2487770587	1922	1922	1922	1922	0
202	20250106	162000	2487770587	1922	1922	1922	1922	0
203	20250106	161900	2487770587	1922	1922	1922	1922	0
204	20250106	161800	2487770587	1922	1922	1922	1922	0
205	20250106	161700	2487770587	1922	1922	1922	1922	0
206	20250106	161600	2487770587	1922	1922	1922	1922	0
207	20250106	161500	2487770587	1922	1922	1922	1922	0
208	20250106	161400	2487770587	1922	1922	1922	1922	0
209	20250106	161300	2487770587	1922	1922	1922	1922	0
210	20250106	161200	2487770587	1922	1922	1922	1922	0
211	20250106	161100	2487770587	1922	1922	1922	1922	0
212	20250106	161000	2487770587	1922	1922	1922	1922	9050
213	20250106	160900	2487770587	1922	1922	1922	1922	0
214	20250106	160800	2487770587	1922	1922	1922	1922	0
215	20250106	160700	2487770587	1922	1922	1922	1922	0
216	20250106	160600	2487770587	1922	1922	1922	1922	0
217	20250106	160500	2487770587	1922	1922	1922	1922	0
218	20250106	160400	2487770587	1922	1922	1922	1922	0
219	20250106	160300	2487770587	1922	1922	1922	1922	0
220	20250106	160200	2487770587	1922	1922	1922	1922	0
221	20250106	160100	2487770587	1922	1922	1922	1922	0
222	20250106	160000	2487770587	1922	1922	1922	1922	0
223	20250106	155900	2487770587	1922	1922	1922	1922	0
224	20250106	155800	2487770587	1922	1922	1922	1922	0
225	20250106	155700	2487770587	1922	1922	1922	1922	0
226	20250106	155600	2487770587	1922	1922	1922	1922	0
227	20250106	155500	2487770587	1922	1922	1922	1922	0
228	20250106	155400	2487770587	1922	1922	1922	1922	0
229	20250106	155300	2487770587	1922	1922	1922	1922	0
230	20250106	155200	2487770587	1922	1922	1922	1922	0
231	20250106	155100	2487770587	1922	1922	1922	1922	0
232	20250106	155000	2487770587	1922	1922	1922	1922	0
233	20250106	154900	2487770587	1922	1922	1922	1922	0
234	20250106	154800	2487770587	1922	1922	1922	1922	0
235	20250106	154700	2487770587	1922	1922	1922	1922	0
236	20250106	154600	2487770587	1922	1922	1922	1922	0
237	20250106	154500	2487770587	1922	1922	1922	1922	0
238	20250106	154400	2487770587	1922	1922	1922	1922	0
239	20250106	154300	2487770587	1922	1922	1922	1922	0
240	20250106	154200	2487770587	1922	1922	1922	1922	0
241	20250106	154100	2487770587	1922	1922	1922	1922	0
242	20250106	154000	2487770587	1922	1922	1922	1922	9050
243	20250106	153900	2487770587	1922	1922	1922	1922	0
244	20250106	153800	2487770587	1922	1922	1922	1922	0
245	20250106	153700	2487770587	1922	1922	1922	1922	0
246	20250106	153600	2487770587	1922	1922	1922	1922	0
247	20250106	153500	2487770587	1922	1922	1922	1922	0
248	20250106	153400	2487770587	1922	1922	1922	1922	0
249	20250106	153300	2487770587	1922	1922	1922	1922	0
250	20250106	153200	2487770587	1922	1922	1922	1922	0
251	20250106	153100	2487770587	1922	1922	1922	1922	0
252	20250106	153000	2487770587	1922	1922	1922	1922	9050
253	20250106	152900	2470376487	1922	1922	1922	1922	0
254	20250106	152800	2470376487	1922	1922	1922	1922	0
255	20250106	152700	2470376487	1922	1922	1922	1922	0
256	20250106	152600	2470376487	1922	1922	1922	1922	0
257	20250106	152500	2470376487	1922	1922	1922	1922	0
258	20250106	152400	2470376487	1922	1922	1922	1922	0
259	20250106	152300	2470376487	1922	1922	1922	1922	0
260	20250106	152200	2470376487	1922	1922	1922	1922	0
261	20250106	152100	2470376487	1922	1922	1922	1922	0
262	20250106	152000	2470376487	1922	1922	1922	1922	0
263	20250106	151900	2470376487	1922	1921	1922	1918	529
264	20250106	151800	2469361396	1922	1918	1923	1918	1950
265	20250106	151700	2465620679	1925	1924	1925	1918	503
266	20250106	151600	2464653188	1926	1926	1926	1926	1090
267	20250106	151500	2462553848	1927	1927	1927	1918	561
268	20250106	151400	2461475321	1927	1920	1927	1920	1275
269	20250106	151300	2459024061	1920	1919	1920	1919	2000
270	20250106	151200	2455184346	1920	1922	1922	1916	5306
271	20250106	151100	2445017320	1923	1915	1924	1915	239
272	20250106	151000	2444558662	1915	1915	1924	1915	76
273	20250106	150900	2444412951	1924	1924	1924	1924	0
274	20250106	150800	2444412951	1924	1924	1924	1924	5
275	20250106	150700	2444403331	1920	1924	1924	1920	110
276	20250106	150600	2444191903	1914	1925	1925	1914	2
277	20250106	150500	2444188064	1912	1921	1928	1912	3606
278	20250106	150400	2437281018	1928	1929	1929	1925	238
279	20250106	150300	2436822553	1920	1930	1930	1920	32
280	20250106	150200	2436760941	1930	1917	1930	1917	456
281	20250106	150100	2435884584	1918	1917	1918	1917	1085
282	20250106	150000	2433804632	1918	1918	1919	1918	588
283	20250106	145900	2432676524	1919	1928	1928	1919	1031
284	20250106	145800	2430697378	1920	1929	1929	1920	12211
285	20250106	145700	2407252128	1930	1930	1930	1930	10
286	20250106	145600	2407232828	1930	1930	1930	1930	3
287	20250106	145500	2407227038	1920	1920	1930	1920	1118
288	20250106	145400	2405080298	1930	1927	1930	1926	1516
289	20250106	145300	2402159729	1927	1921	1927	1920	2481
290	20250106	145200	2397391681	1922	1922	1922	1922	2100
291	20250106	145100	2393355481	1926	1926	1926	1926	100
292	20250106	145000	2393162881	1928	1927	1928	1927	200
293	20250106	144900	2392777466	1927	1924	1927	1924	2600
294	20250106	144800	2387774854	1920	1923	1923	1920	8333
295	20250106	144700	2371773748	1922	1926	1926	1922	5002
296	20250106	144600	2362157152	1925	1926	1926	1925	117
297	20250106	144500	2361931861	1926	1927	1927	1926	5
298	20250106	144400	2361922229	1927	1927	1927	1927	189
299	20250106	144300	2361558026	1929	1929	1929	1927	3028
300	20250106	144200	2355717034	1929	1929	1929	1929	86
301	20250106	144100	2355551140	1929	1927	1929	1927	220
302	20250106	144000	2355126800	1929	1929	1929	1929	0
303	20250106	143900	2355126800	1929	1929	1929	1929	155
304	20250106	143800	2354827805	1929	1923	1929	1923	1557
305	20250106	143700	2351833688	1923	1927	1930	1923	1019
306	20250106	143600	2349874021	1927	1924	1927	1923	5473
307	20250106	143500	2339329267	1924	1924	1924	1924	2030
308	20250106	143400	2335423547	1924	1924	1924	1924	0
309	20250106	143300	2335423547	1924	1925	1925	1924	30
310	20250106	143200	2335365807	1927	1927	1927	1927	0
311	20250106	143100	2335365807	1927	1927	1927	1927	2
312	20250106	143000	2335361953	1924	1924	1924	1924	145
313	20250106	142900	2335082973	1930	1930	1930	1930	1
314	20250106	142800	2335081043	1924	1924	1930	1924	40
315	20250106	142700	2335003975	1923	1923	1923	1923	21
316	20250106	142600	2334963592	1930	1930	1930	1930	2
317	20250106	142500	2334959732	1922	1922	1922	1922	0
318	20250106	142400	2334959732	1922	1925	1931	1922	806
319	20250106	142300	2333406974	1922	1921	1922	1921	1031
320	20250106	142200	2331425412	1922	1923	1923	1922	1680
321	20250106	142100	2328196351	1923	1923	1923	1922	1563
322	20250106	142000	2325191264	1922	1922	1923	1922	1016
323	20250106	141900	2323237990	1923	1922	1923	1922	1163
324	20250106	141800	2321002694	1923	1923	1923	1923	24
325	20250106	141700	2320956542	1923	1923	1923	1923	459
326	20250106	141600	2320073885	1923	1924	1924	1923	30
327	20250106	141500	2320016193	1924	1925	1925	1924	12
328	20250106	141400	2319993104	1927	1925	1927	1925	2
329	20250106	141300	2319989252	1924	1925	1925	1924	310
330	20250106	141200	2319392797	1928	1928	1928	1928	0
331	20250106	141100	2319392797	1928	1928	1928	1928	2309
332	20250106	141000	2314941045	1928	1930	1930	1928	3000
333	20250106	140900	2309154929	1933	1928	1933	1928	6074
334	20250106	140800	2297441882	1928	1928	1928	1928	1
335	20250106	140700	2297439954	1924	1926	1926	1924	2659
336	20250106	140600	2292321094	1928	1928	1928	1928	0
337	20250106	140500	2292321094	1928	1928	1928	1928	1
338	20250106	140400	2292319166	1928	1926	1928	1926	2
339	20250106	140300	2292315312	1929	1929	1929	1929	0
340	20250106	140200	2292315312	1929	1929	1929	1929	0
341	20250106	140100	2292315312	1929	1929	1929	1929	0
342	20250106	140000	2292315312	1929	1929	1929	1929	1
343	20250106	135900	2292313383	1925	1925	1925	1925	830
344	20250106	135800	2290715633	1930	1930	1930	1930	1
345	20250106	135700	2290713703	1924	1924	1924	1924	0
346	20250106	135600	2290713703	1924	1924	1924	1924	10
347	20250106	135500	2290694463	1925	1930	1930	1925	10044
348	20250106	135400	2271338724	1931	1931	1931	1931	257
349	20250106	135300	2270842457	1931	1931	1931	1931	2
350	20250106	135200	2270838595	1931	1930	1931	1930	88
351	20250106	135100	2270668747	1929	1929	1930	1929	2370
352	20250106	135000	2266096185	1929	1930	1930	1929	509
353	20250106	134900	2265114315	1930	1930	1930	1930	1550
354	20250106	134800	2262122815	1931	1931	1931	1931	20
355	20250106	134700	2262084195	1932	1932	1932	1932	0
356	20250106	134600	2262084195	1932	1932	1932	1932	150
357	20250106	134500	2261794395	1934	1934	1934	1934	264
358	20250106	134400	2261283819	1934	1933	1934	1933	396
359	20250106	134300	2260518222	1933	1932	1933	1932	217
360	20250106	134200	2260098789	1931	1932	1932	1931	272
361	20250106	134100	2259573485	1933	1932	1933	1932	560
362	20250106	134000	2258491345	1932	1930	1932	1930	550
363	20250106	133900	2257429533	1929	1929	1929	1929	619
364	20250106	133800	2256235482	1929	1929	1929	1929	212
365	20250106	133700	2255826534	1929	1926	1929	1926	2604
366	20250106	133600	2250807703	1927	1924	1927	1924	516
367	20250106	133500	2249814132	1923	1922	1923	1922	3431
368	20250106	133400	2243216332	1922	1922	1922	1922	716
369	20250106	133300	2241840180	1922	1923	1923	1922	207
370	20250106	133200	2241442276	1925	1925	1925	1925	52
371	20250106	133100	2241342176	1925	1925	1925	1925	7
372	20250106	133000	2241328701	1925	1922	1925	1922	335
373	20250106	132900	2240684681	1921	1921	1921	1921	0
374	20250106	132800	2240684681	1921	1920	1925	1920	902
375	20250106	132700	2238952729	1921	1921	1925	1920	2117
376	20250106	132600	2234885912	1921	1925	1925	1921	139
377	20250106	132500	2234618885	1921	1921	1922	1921	4105
378	20250106	132400	2226733174	1925	1925	1925	1925	488
379	20250106	132300	2225793774	1921	1922	1922	1921	4544
380	20250106	132200	2217062856	1922	1923	1923	1922	830
381	20250106	132100	2215466966	1925	1923	1925	1923	211
382	20250106	132000	2215061209	1923	1923	1923	1923	50
383	20250106	131900	2214965059	1923	1923	1923	1923	20
384	20250106	131800	2214926599	1925	1925	1925	1925	747
385	20250106	131700	2213488624	1925	1925	1925	1925	54
386	20250106	131600	2213384674	1925	1925	1925	1925	40
387	20250106	131500	2213307674	1925	1925	1926	1925	942
388	20250106	131400	2211493979	1925	1925	1925	1925	510
389	20250106	131300	2210512229	1925	1925	1925	1925	11
390	20250106	131200	2210491054	1925	1925	1925	1925	1250
391	20250106	131100	2208084804	1925	1925	1925	1925	740
392	20250106	131000	2206660304	1923	1922	1923	1922	1172
393	20250106	130900	2204406690	1921	1921	1921	1921	35
394	20250106	130800	2204339455	1922	1921	1922	1921	290
395	20250106	130700	2203782363	1921	1921	1921	1920	6720
396	20250106	130600	2190875506	1923	1923	1923	1923	1
397	20250106	130500	2190873583	1922	1923	1923	1922	26
398	20250106	130400	2190823606	1923	1923	1923	1923	422
399	20250106	130300	2190012100	1921	1921	1921	1921	0
400	20250106	130200	2190012100	1921	1921	1921	1921	7
401	20250106	130100	2189998653	1923	1923	1923	1923	0
402	20250106	130000	2189998653	1923	1923	1923	1919	1037
403	20250106	125900	2188007618	1920	1922	1922	1920	1200
404	20250106	125800	2185702942	1922	1924	1924	1922	2843
405	20250106	125700	2180236098	1926	1926	1926	1926	0
406	20250106	125600	2180236098	1926	1926	1926	1926	0
407	20250106	125500	2180236098	1926	1925	1926	1925	217
408	20250106	125400	2179818366	1926	1926	1926	1926	0
409	20250106	125300	2179818366	1926	1926	1926	1926	300
410	20250106	125200	2179240566	1926	1926	1926	1926	200
411	20250106	125100	2178855366	1926	1926	1926	1926	31
412	20250106	125000	2178795660	1925	1925	1925	1925	2234
413	20250106	124900	2174495210	1925	1922	1925	1922	15
414	20250106	124800	2174466365	1925	1925	1925	1925	0
415	20250106	124700	2174466365	1925	1925	1925	1925	2
416	20250106	124600	2174462515	1925	1925	1925	1925	0
417	20250106	124500	2174462515	1925	1925	1925	1925	23
418	20250106	124400	2174418240	1925	1927	1927	1924	4378
419	20250106	124300	2165993839	1928	1926	1928	1926	1314
420	20250106	124200	2163462880	1929	1928	1929	1928	600
421	20250106	124100	2162306065	1928	1928	1928	1928	200
422	20250106	124000	2161920465	1924	1924	1924	1924	0
423	20250106	123900	2161920465	1924	1922	1924	1922	1230
424	20250106	123800	2159555945	1922	1922	1922	1922	261
425	20250106	123700	2159054303	1923	1923	1923	1923	574
426	20250106	123600	2157950501	1923	1923	1923	1923	5
427	20250106	123500	2157940886	1923	1923	1923	1923	2072
428	20250106	123400	2153956430	1923	1923	1923	1923	0
429	20250106	123300	2153956430	1923	1922	1923	1922	200
430	20250106	123200	2153572028	1922	1922	1922	1922	1
431	20250106	123100	2153570106	1921	1922	1923	1921	99
432	20250106	123000	2153379891	1923	1920	1923	1918	1279
433	20250106	122900	2150924616	1918	1919	1919	1918	543
434	20250106	122800	2149882705	1919	1919	1919	1919	500
435	20250106	122700	2148923205	1920	1920	1920	1920	0
436	20250106	122600	2148923205	1920	1919	1920	1919	351
437	20250106	122500	2148249635	1919	1919	1919	1919	802
438	20250106	122400	2146710597	1920	1923	1923	1920	1811
439	20250106	122300	2143233226	1923	1924	1924	1923	2380
440	20250106	122200	2138654206	1924	1924	1924	1924	200
441	20250106	122100	2138269406	1924	1924	1924	1924	0
442	20250106	122000	2138269406	1924	1925	1925	1924	315
443	20250106	121900	2137663134	1927	1927	1927	1927	1
444	20250106	121800	2137661207	1927	1928	1928	1927	477
445	20250106	121700	2136741571	1928	1928	1928	1928	10
446	20250106	121600	2136722291	1928	1926	1928	1926	4000
447	20250106	121500	2129012269	1926	1926	1926	1926	17
448	20250106	121400	2128979527	1926	1926	1926	1926	50
449	20250106	121300	2128883227	1928	1928	1928	1928	0
450	20250106	121200	2128883227	1928	1928	1928	1928	2500
451	20250106	121100	2124063227	1928	1927	1928	1927	365
452	20250106	121000	2123359696	1926	1925	1926	1925	168
453	20250106	120900	2123036133	1925	1922	1925	1921	689
454	20250106	120800	2121710708	1925	1925	1925	1925	101
455	20250106	120700	2121516283	1925	1926	1926	1925	235
456	20250106	120600	2121063677	1926	1926	1926	1926	12
457	20250106	120500	2121040565	1927	1927	1927	1927	0
458	20250106	120400	2121040565	1927	1927	1927	1927	10
459	20250106	120300	2121021295	1927	1924	1927	1924	200
460	20250106	120200	2120636486	1921	1921	1921	1921	346
461	20250106	120100	2119971820	1921	1924	1924	1921	1922
462	20250106	120000	2116279655	1919	1919	1919	1919	0
463	20250106	115900	2116279655	1919	1919	1919	1919	760
464	20250106	115800	2114821215	1919	1923	1923	1919	1660
465	20250106	115700	2111633137	1923	1924	1924	1923	1268
466	20250106	115600	2109194505	1927	1927	1927	1927	112
467	20250106	115500	2108978681	1927	1924	1927	1924	2
468	20250106	115400	2108974830	1927	1926	1927	1926	2
469	20250106	115300	2108970977	1923	1924	1924	1923	356
470	20250106	115200	2108286267	1925	1926	1926	1925	124
471	20250106	115100	2108047465	1926	1925	1926	1925	2889
472	20250106	115000	2102483630	1925	1925	1925	1925	1263
473	20250106	114900	2100052355	1924	1924	1924	1924	0
474	20250106	114800	2100052355	1924	1926	1926	1924	245
475	20250106	114700	2099580973	1923	1923	1923	1923	1
476	20250106	114600	2099579050	1927	1927	1927	1927	0
477	20250106	114500	2099579050	1927	1927	1927	1926	2267
478	20250106	114400	2095211032	1927	1926	1927	1926	52
479	20250106	114300	2095110879	1926	1926	1926	1926	0
480	20250106	114200	2095110879	1926	1924	1926	1924	3620
481	20250106	114100	2088140959	1922	1925	1925	1922	3202
482	20250106	114000	2081984402	1926	1926	1926	1926	0
483	20250106	113900	2081984402	1926	1926	1926	1926	100
484	20250106	113800	2081791802	1925	1925	1926	1925	247
485	20250106	113700	2081316103	1924	1924	1924	1924	0
486	20250106	113600	2081316103	1924	1924	1924	1924	1199
487	20250106	113500	2079009227	1923	1923	1923	1923	2975
488	20250106	113400	2073288302	1920	1920	1920	1920	0
489	20250106	113300	2073288302	1920	1923	1923	1920	580
490	20250106	113200	2072174477	1919	1922	1922	1919	6316
491	20250106	113100	2060046884	1922	1926	1926	1922	791
492	20250106	113000	2058525777	1925	1927	1928	1925	1981
493	20250106	112900	2054711541	1927	1928	1928	1927	3754
494	20250106	112800	2047477580	1928	1926	1928	1926	685
495	20250106	112700	2046158200	1927	1927	1927	1927	3
496	20250106	112600	2046152419	1926	1926	1926	1926	0
497	20250106	112500	2046152419	1926	1928	1928	1926	1553
498	20250106	112400	2043160773	1928	1929	1929	1928	873
499	20250106	112300	2041477369	1930	1930	1930	1930	0
500	20250106	112200	2041477369	1930	1930	1930	1930	40
501	20250106	112100	2041400169	1930	1929	1930	1929	52
502	20250106	112000	2041299810	1930	1931	1931	1930	1918
503	20250106	111900	2037596909	1932	1933	1933	1932	2205
504	20250106	111800	2033335842	1933	1933	1933	1933	50
505	20250106	111700	2033239192	1932	1932	1932	1932	972
506	20250106	111600	2031361288	1932	1934	1934	1932	1023
507	20250106	111500	2029384850	1934	1934	1934	1934	37
508	20250106	111400	2029313292	1935	1934	1935	1934	250
509	20250106	111300	2028829760	1932	1932	1932	1932	416
510	20250106	111200	2028026048	1934	1933	1934	1932	299
511	20250106	111100	2027448342	1932	1932	1933	1932	75
512	20250106	111000	2027303432	1932	1932	1932	1932	1279
513	20250106	110900	2024832404	1935	1935	1935	1935	517
514	20250106	110800	2023832009	1936	1936	1936	1936	0
515	20250106	110700	2023832009	1936	1934	1936	1934	1000
516	20250106	110600	2021897111	1930	1930	1930	1929	752
517	20250106	110500	2020445763	1930	1930	1930	1930	10
518	20250106	110400	2020426463	1935	1927	1935	1927	91
519	20250106	110300	2020250962	1927	1936	1936	1927	60
520	20250106	110200	2020135333	1927	1927	1927	1927	0
521	20250106	110100	2020135333	1927	1931	1931	1926	6898
522	20250106	110000	2006847075	1929	1936	1936	1929	26017
523	20250106	105900	1956596189	1936	1942	1942	1935	2476
524	20250106	105800	1951801160	1941	1939	1941	1939	1082
525	20250106	105700	1949701202	1939	1939	1939	1939	1195
526	20250106	105600	1947384097	1937	1936	1937	1936	43
527	20250106	105500	1947300829	1939	1939	1939	1936	504
528	20250106	105400	1946325073	1936	1936	1936	1936	20
529	20250106	105300	1946286353	1936	1936	1936	1936	540
530	20250106	105200	1945240913	1935	1936	1936	1935	2338
531	20250106	105100	1940716303	1935	1936	1936	1935	758
532	20250106	105000	1939249073	1935	1944	1944	1935	2558
533	20250106	104900	1934297249	1944	1944	1944	1944	26
534	20250106	104800	1934246705	1935	1943	1945	1935	14892
535	20250106	104700	1905364419	1945	1945	1945	1945	11
536	20250106	104600	1905343024	1945	1943	1945	1943	387
537	20250106	104500	1904590523	1945	1944	1945	1944	920
538	20250106	104400	1902801625	1943	1943	1943	1943	834
539	20250106	104300	1901181163	1943	1943	1943	1943	1006
540	20250106	104200	1899226505	1943	1943	1943	1943	648
541	20250106	104100	1897967441	1944	1944	1945	1944	136
542	20250106	104000	1897703047	1944	1944	1944	1944	5
543	20250106	103900	1897693327	1944	1945	1945	1944	1030
544	20250106	103800	1895690096	1945	1945	1945	1945	1
545	20250106	103700	1895688151	1945	1947	1947	1945	2527
546	20250106	103600	1890772666	1945	1946	1946	1945	1350
547	20250106	103500	1888146912	1945	1944	1945	1944	2816
548	20250106	103400	1882669802	1944	1944	1944	1944	603
549	20250106	103300	1881497570	1943	1943	1943	1943	2
550	20250106	103200	1881493684	1945	1944	1945	1944	1036
551	20250106	103100	1879479584	1945	1943	1945	1940	2371
552	20250106	103000	1874878442	1944	1945	1945	1944	1200
553	20250106	102900	1872545392	1945	1941	1945	1941	13
554	20250106	102800	1872520151	1941	1941	1941	1941	110
555	20250106	102700	1872306641	1941	1946	1946	1941	10601
556	20250106	102600	1851700112	1948	1948	1949	1947	1495
557	20250106	102500	1848787625	1950	1950	1950	1950	1
558	20250106	102400	1848785675	1950	1950	1950	1950	100
559	20250106	102300	1848590675	1950	1948	1950	1948	422
560	20250106	102200	1847768495	1949	1949	1949	1949	119
561	20250106	102100	1847536564	1948	1947	1948	1947	2658
562	20250106	102000	1842361420	1947	1948	1949	1947	689
563	20250106	101900	1841019680	1948	1948	1948	1948	23
564	20250106	101800	1840974876	1950	1947	1950	1946	3462
565	20250106	101700	1834235996	1947	1951	1951	1947	5692
566	20250106	101600	1823148343	1950	1951	1951	1950	4
567	20250106	101500	1823140542	1951	1952	1952	1951	311
568	20250106	101400	1822533471	1952	1952	1952	1952	1
569	20250106	101300	1822531519	1948	1952	1952	1948	443
570	20250106	101200	1821668403	1953	1953	1953	1953	20
571	20250106	101100	1821629343	1948	1948	1953	1948	3115
572	20250106	101000	1815560132	1948	1952	1952	1948	6836
573	20250106	100900	1802231501	1952	1953	1953	1951	702
574	20250106	100800	1800861590	1953	1952	1953	1952	942
575	20250106	100700	1799022804	1953	1958	1959	1953	13011
576	20250106	100600	1773591376	1960	1961	1961	1958	173
577	20250106	100500	1773252580	1961	1960	1961	1960	831
578	20250106	100400	1771623000	1961	1957	1961	1957	971
579	20250106	100300	1769722333	1962	1962	1962	1962	1287
580	20250106	100200	1767197239	1963	1955	1963	1955	3135
581	20250106	100100	1761048451	1960	1960	1960	1960	345
582	20250106	100000	1760372251	1958	1954	1958	1954	823
583	20250106	095900	1758761089	1956	1957	1957	1955	8474
584	20250106	095800	1742185698	1962	1962	1962	1957	61
585	20250106	095700	1742066071	1957	1960	1963	1956	1953
586	20250106	095600	1738235618	1960	1955	1960	1955	2218
587	20250106	095500	1733894565	1955	1960	1960	1955	2134
588	20250106	095400	1729718072	1960	1964	1964	1960	8281
589	20250106	095300	1713472962	1964	1963	1964	1961	7803
590	20250106	095200	1698148485	1962	1962	1962	1962	1986
591	20250106	095100	1694251953	1963	1963	1965	1962	9846
592	20250106	095000	1674917651	1963	1958	1963	1957	8188
593	20250106	094900	1658874086	1957	1950	1957	1950	11527
594	20250106	094800	1636381468	1950	1955	1955	1950	4090
595	20250106	094700	1628403158	1955	1956	1956	1949	638
596	20250106	094600	1627157456	1956	1958	1960	1951	2540
597	20250106	094500	1622181277	1958	1957	1960	1948	2135
598	20250106	094400	1618001016	1957	1952	1957	1952	840
599	20250106	094300	1616359679	1951	1950	1951	1947	3937
600	20250106	094200	1608682992	1950	1949	1950	1948	1258
601	20250106	094100	1606230765	1949	1946	1949	1946	332
602	20250106	094000	1605583759	1953	1951	1953	1940	6275
603	20250106	093900	1593369463	1952	1954	1963	1952	2758
604	20250106	093800	1587978671	1953	1958	1958	1940	26135
605	20250106	093700	1537106853	1958	1962	1969	1957	19350
606	20250106	093600	1499098390	1962	1953	1963	1941	23483
607	20250106	093500	1453118145	1953	1941	1954	1940	7139
608	20250106	093400	1439193192	1950	1940	1950	1940	3564
609	20250106	093300	1432254880	1940	1944	1946	1940	5317
610	20250106	093200	1421929966	1947	1947	1947	1942	10569
611	20250106	093100	1401383043	1948	1948	1952	1944	13013
612	20250106	093000	1376049558	1954	1954	1956	1950	6858
613	20250106	092900	1362656417	1953	1953	1953	1948	16472
614	20250106	092800	1330510132	1952	1950	1952	1950	6134
615	20250106	092700	1318542838	1950	1945	1951	1945	9991
616	20250106	092600	1299084944	1945	1940	1947	1940	2252
617	20250106	092500	1294710568	1939	1940	1946	1934	10922
618	20250106	092400	1273517740	1937	1943	1949	1934	37374
619	20250106	092300	1201067770	1943	1955	1960	1943	18851
620	20250106	092200	1164207257	1954	1949	1960	1946	9184
621	20250106	092100	1146272480	1949	1960	1961	1946	18145
622	20250106	092000	1110830458	1962	1960	1966	1955	13862
623	20250106	091900	1083688212	1955	1959	1978	1952	48682
624	20250106	091800	987887594	1958	1931	1962	1931	104539
625	20250106	091700	783685328	1931	1934	1942	1930	19898
626	20250106	091600	745137590	1931	1949	1950	1930	17996
627	20250106	091500	710242233	1947	1952	1953	1933	34542
628	20250106	091400	643131649	1952	1937	1954	1933	37893
629	20250106	091300	569460963	1931	1930	1946	1927	47803
630	20250106	091200	476924186	1928	1918	1935	1916	33525
631	20250106	091100	412365476	1917	1902	1917	1901	29978
632	20250106	091000	355078780	1905	1909	1909	1898	2861
633	20250106	090900	349627165	1909	1897	1910	1896	18534
634	20250106	090800	314391786	1898	1903	1904	1896	6405
635	20250106	090700	302203904	1902	1905	1905	1888	23384
636	20250106	090600	257806969	1912	1905	1914	1901	13004
637	20250106	090500	233006588	1905	1895	1919	1895	55882
638	20250106	090400	126565703	1889	1871	1894	1871	32381
639	20250106	090300	65596809	1864	1860	1875	1860	9205
640	20250106	090200	48434837	1857	1839	1864	1839	14707
641	20250106	090100	21217828	1838	1820	1838	1820	7742
642	20250106	090000	7033887	1824	1812	1824	1812	3874