KissMeData/192410/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203600	71271128	1915	1915	1915	1915	90
3	20250116	203500	71271128	1915	1915	1915	1915	0
4	20250116	203400	71271128	1915	1915	1915	1915	0
5	20250116	203300	71271128	1915	1915	1915	1915	0
6	20250116	203200	71271128	1915	1915	1915	1915	0
7	20250116	203100	71271128	1915	1915	1915	1915	0
8	20250116	203000	71271128	1915	1915	1915	1915	0
9	20250116	202900	71271128	1915	1915	1915	1915	0
10	20250116	202800	71271128	1915	1915	1915	1915	0
11	20250116	202700	71271128	1915	1915	1915	1915	0
12	20250116	202600	71271128	1915	1915	1915	1915	0
13	20250116	202500	71271128	1915	1915	1915	1915	0
14	20250116	202400	71271128	1915	1915	1915	1915	0
15	20250116	202300	71271128	1915	1915	1915	1915	0
16	20250116	202200	71271128	1915	1915	1915	1915	0
17	20250116	202100	71271128	1915	1915	1915	1915	0
18	20250116	202000	71271128	1915	1915	1915	1915	0
19	20250116	201900	71271128	1915	1915	1915	1915	0
20	20250116	201800	71271128	1915	1915	1915	1915	0
21	20250116	201700	71271128	1915	1915	1915	1915	0
22	20250116	201600	71271128	1915	1915	1915	1915	0
23	20250116	201500	71271128	1915	1915	1915	1915	0
24	20250116	201400	71271128	1915	1915	1915	1915	0
25	20250116	201300	71271128	1915	1915	1915	1915	0
26	20250116	201200	71271128	1915	1915	1915	1915	0
27	20250116	201100	71271128	1915	1915	1915	1915	0
28	20250116	201000	71271128	1915	1915	1915	1915	0
29	20250116	200900	71271128	1915	1915	1915	1915	0
30	20250116	200800	71271128	1915	1915	1915	1915	0
31	20250116	200700	71271128	1915	1915	1915	1915	0
32	20250116	200600	71271128	1915	1915	1915	1915	90
33	20250116	200500	71271128	1915	1915	1915	1915	0
34	20250116	200400	71271128	1915	1915	1915	1915	0
35	20250116	200300	71271128	1915	1915	1915	1915	0
36	20250116	200200	71271128	1915	1915	1915	1915	0
37	20250116	200100	71271128	1915	1915	1915	1915	0
38	20250116	200000	71271128	1915	1915	1915	1915	0
39	20250116	195900	71271128	1915	1915	1915	1915	0
40	20250116	195800	71271128	1915	1915	1915	1915	0
41	20250116	195700	71271128	1915	1915	1915	1915	0
42	20250116	195600	71271128	1915	1915	1915	1915	0
43	20250116	195500	71271128	1915	1915	1915	1915	0
44	20250116	195400	71271128	1915	1915	1915	1915	0
45	20250116	195300	71271128	1915	1915	1915	1915	0
46	20250116	195200	71271128	1915	1915	1915	1915	0
47	20250116	195100	71271128	1915	1915	1915	1915	0
48	20250116	195000	71271128	1915	1915	1915	1915	0
49	20250116	194900	71271128	1915	1915	1915	1915	0
50	20250116	194800	71271128	1915	1915	1915	1915	0
51	20250116	194700	71271128	1915	1915	1915	1915	0
52	20250116	194600	71271128	1915	1915	1915	1915	0
53	20250116	194500	71271128	1915	1915	1915	1915	0
54	20250116	194400	71271128	1915	1915	1915	1915	0
55	20250116	194300	71271128	1915	1915	1915	1915	0
56	20250116	194200	71271128	1915	1915	1915	1915	0
57	20250116	194100	71271128	1915	1915	1915	1915	0
58	20250116	194000	71271128	1915	1915	1915	1915	0
59	20250116	193900	71271128	1915	1915	1915	1915	0
60	20250116	193800	71271128	1915	1915	1915	1915	0
61	20250116	193700	71271128	1915	1915	1915	1915	0
62	20250116	193600	71271128	1915	1915	1915	1915	90
63	20250116	193500	71271128	1915	1915	1915	1915	0
64	20250116	193400	71271128	1915	1915	1915	1915	0
65	20250116	193300	71271128	1915	1915	1915	1915	0
66	20250116	193200	71271128	1915	1915	1915	1915	0
67	20250116	193100	71271128	1915	1915	1915	1915	0
68	20250116	193000	71271128	1915	1915	1915	1915	0
69	20250116	192900	71271128	1915	1915	1915	1915	0
70	20250116	192800	71271128	1915	1915	1915	1915	0
71	20250116	192700	71271128	1915	1915	1915	1915	0
72	20250116	192600	71271128	1915	1915	1915	1915	0
73	20250116	192500	71271128	1915	1915	1915	1915	0
74	20250116	192400	71271128	1915	1915	1915	1915	0
75	20250116	192300	71271128	1915	1915	1915	1915	0
76	20250116	192200	71271128	1915	1915	1915	1915	0
77	20250116	192100	71271128	1915	1915	1915	1915	0
78	20250116	192000	71271128	1915	1915	1915	1915	0
79	20250116	191900	71271128	1915	1915	1915	1915	0
80	20250116	191800	71271128	1915	1915	1915	1915	0
81	20250116	191700	71271128	1915	1915	1915	1915	0
82	20250116	191600	71271128	1915	1915	1915	1915	0
83	20250116	191500	71271128	1915	1915	1915	1915	0
84	20250116	191400	71271128	1915	1915	1915	1915	0
85	20250116	191300	71271128	1915	1915	1915	1915	0
86	20250116	191200	71271128	1915	1915	1915	1915	0
87	20250116	191100	71271128	1915	1915	1915	1915	0
88	20250116	191000	71271128	1915	1915	1915	1915	0
89	20250116	190900	71271128	1915	1915	1915	1915	0
90	20250116	190800	71271128	1915	1915	1915	1915	0
91	20250116	190700	71271128	1915	1915	1915	1915	0
92	20250116	190600	71271128	1915	1915	1915	1915	90
93	20250116	190500	71271128	1915	1915	1915	1915	0
94	20250116	190400	71271128	1915	1915	1915	1915	0
95	20250116	190300	71271128	1915	1915	1915	1915	0
96	20250116	190200	71271128	1915	1915	1915	1915	0
97	20250116	190100	71271128	1915	1915	1915	1915	0
98	20250116	190000	71271128	1915	1915	1915	1915	0
99	20250116	185900	71271128	1915	1915	1915	1915	0
100	20250116	185800	71271128	1915	1915	1915	1915	0
101	20250116	185700	71271128	1915	1915	1915	1915	0
102	20250116	185600	71271128	1915	1915	1915	1915	0
103	20250116	185500	71271128	1915	1915	1915	1915	0
104	20250116	185400	71271128	1915	1915	1915	1915	0
105	20250116	185300	71271128	1915	1915	1915	1915	0
106	20250116	185200	71271128	1915	1915	1915	1915	0
107	20250116	185100	71271128	1915	1915	1915	1915	0
108	20250116	185000	71271128	1915	1915	1915	1915	0
109	20250116	184900	71271128	1915	1915	1915	1915	0
110	20250116	184800	71271128	1915	1915	1915	1915	0
111	20250116	184700	71271128	1915	1915	1915	1915	0
112	20250116	184600	71271128	1915	1915	1915	1915	0
113	20250116	184500	71271128	1915	1915	1915	1915	0
114	20250116	184400	71271128	1915	1915	1915	1915	0
115	20250116	184300	71271128	1915	1915	1915	1915	0
116	20250116	184200	71271128	1915	1915	1915	1915	0
117	20250116	184100	71271128	1915	1915	1915	1915	0
118	20250116	184000	71271128	1915	1915	1915	1915	0
119	20250116	183900	71271128	1915	1915	1915	1915	0
120	20250116	183800	71271128	1915	1915	1915	1915	0
121	20250116	183700	71271128	1915	1915	1915	1915	0
122	20250116	183600	71271128	1915	1915	1915	1915	90
123	20250116	183500	71271128	1915	1915	1915	1915	0
124	20250116	183400	71271128	1915	1915	1915	1915	0
125	20250116	183300	71271128	1915	1915	1915	1915	0
126	20250116	183200	71271128	1915	1915	1915	1915	0
127	20250116	183100	71271128	1915	1915	1915	1915	0
128	20250116	183000	71271128	1915	1915	1915	1915	0
129	20250116	182900	71271128	1915	1915	1915	1915	0
130	20250116	182800	71271128	1915	1915	1915	1915	0
131	20250116	182700	71271128	1915	1915	1915	1915	0
132	20250116	182600	71271128	1915	1915	1915	1915	0
133	20250116	182500	71271128	1915	1915	1915	1915	0
134	20250116	182400	71271128	1915	1915	1915	1915	0
135	20250116	182300	71271128	1915	1915	1915	1915	0
136	20250116	182200	71271128	1915	1915	1915	1915	0
137	20250116	182100	71271128	1915	1915	1915	1915	0
138	20250116	182000	71271128	1915	1915	1915	1915	0
139	20250116	181900	71271128	1915	1915	1915	1915	0
140	20250116	181800	71271128	1915	1915	1915	1915	0
141	20250116	181700	71271128	1915	1915	1915	1915	0
142	20250116	181600	71271128	1915	1915	1915	1915	0
143	20250116	181500	71271128	1915	1915	1915	1915	0
144	20250116	181400	71271128	1915	1915	1915	1915	0
145	20250116	181300	71271128	1915	1915	1915	1915	0
146	20250116	181200	71271128	1915	1915	1915	1915	0
147	20250116	181100	71271128	1915	1915	1915	1915	0
148	20250116	181000	71271128	1915	1915	1915	1915	0
149	20250116	180900	71271128	1915	1915	1915	1915	0
150	20250116	180800	71271128	1915	1915	1915	1915	0
151	20250116	180700	71271128	1915	1915	1915	1915	0
152	20250116	180600	71271128	1915	1915	1915	1915	90
153	20250116	180500	71271128	1915	1915	1915	1915	0
154	20250116	180400	71271128	1915	1915	1915	1915	0
155	20250116	180300	71271128	1915	1915	1915	1915	0
156	20250116	180200	71271128	1915	1915	1915	1915	0
157	20250116	180100	71271128	1915	1915	1915	1915	0
158	20250116	180000	71271128	1915	1915	1915	1915	0
159	20250116	175900	71271128	1915	1915	1915	1915	0
160	20250116	175800	71271128	1915	1915	1915	1915	0
161	20250116	175700	71271128	1915	1915	1915	1915	0
162	20250116	175600	71271128	1915	1915	1915	1915	0
163	20250116	175500	71271128	1915	1915	1915	1915	0
164	20250116	175400	71271128	1915	1915	1915	1915	0
165	20250116	175300	71271128	1915	1915	1915	1915	0
166	20250116	175200	71271128	1915	1915	1915	1915	0
167	20250116	175100	71271128	1915	1915	1915	1915	0
168	20250116	175000	71271128	1915	1915	1915	1915	0
169	20250116	174900	71271128	1915	1915	1915	1915	0
170	20250116	174800	71271128	1915	1915	1915	1915	0
171	20250116	174700	71271128	1915	1915	1915	1915	0
172	20250116	174600	71271128	1915	1915	1915	1915	0
173	20250116	174500	71271128	1915	1915	1915	1915	0
174	20250116	174400	71271128	1915	1915	1915	1915	0
175	20250116	174300	71271128	1915	1915	1915	1915	0
176	20250116	174200	71271128	1915	1915	1915	1915	0
177	20250116	174100	71271128	1915	1915	1915	1915	0
178	20250116	174000	71271128	1915	1915	1915	1915	0
179	20250116	173900	71271128	1915	1915	1915	1915	0
180	20250116	173800	71271128	1915	1915	1915	1915	0
181	20250116	173700	71271128	1915	1915	1915	1915	0
182	20250116	173600	71271128	1915	1915	1915	1915	90
183	20250116	173500	71271128	1915	1915	1915	1915	0
184	20250116	173400	71271128	1915	1915	1915	1915	0
185	20250116	173300	71271128	1915	1915	1915	1915	0
186	20250116	173200	71271128	1915	1915	1915	1915	0
187	20250116	173100	71271128	1915	1915	1915	1915	0
188	20250116	173000	71271128	1915	1915	1915	1915	0
189	20250116	172900	71271128	1915	1915	1915	1915	0
190	20250116	172800	71271128	1915	1915	1915	1915	0
191	20250116	172700	71271128	1915	1915	1915	1915	0
192	20250116	172600	71271128	1915	1915	1915	1915	0
193	20250116	172500	71271128	1915	1915	1915	1915	0
194	20250116	172400	71271128	1915	1915	1915	1915	0
195	20250116	172300	71271128	1915	1915	1915	1915	0
196	20250116	172200	71271128	1915	1915	1915	1915	0
197	20250116	172100	71271128	1915	1915	1915	1915	0
198	20250116	172000	71271128	1915	1915	1915	1915	0
199	20250116	171900	71271128	1915	1915	1915	1915	0
200	20250116	171800	71271128	1915	1915	1915	1915	0
201	20250116	171700	71271128	1915	1915	1915	1915	0
202	20250116	171600	71271128	1915	1915	1915	1915	0
203	20250116	171500	71271128	1915	1915	1915	1915	0
204	20250116	171400	71271128	1915	1915	1915	1915	0
205	20250116	171300	71271128	1915	1915	1915	1915	0
206	20250116	171200	71271128	1915	1915	1915	1915	0
207	20250116	171100	71271128	1915	1915	1915	1915	0
208	20250116	171000	71271128	1915	1915	1915	1915	0
209	20250116	170900	71271128	1915	1915	1915	1915	0
210	20250116	170800	71271128	1915	1915	1915	1915	0
211	20250116	170700	71271128	1915	1915	1915	1915	0
212	20250116	170600	71271128	1915	1915	1915	1915	90
213	20250116	170500	71271128	1915	1915	1915	1915	0
214	20250116	170400	71271128	1915	1915	1915	1915	0
215	20250116	170300	71271128	1915	1915	1915	1915	0
216	20250116	170200	71271128	1915	1915	1915	1915	0
217	20250116	170100	71271128	1915	1915	1915	1915	0
218	20250116	170000	71271128	1915	1915	1915	1915	0
219	20250116	165900	71271128	1915	1915	1915	1915	0
220	20250116	165800	71271128	1915	1915	1915	1915	0
221	20250116	165700	71271128	1915	1915	1915	1915	0
222	20250116	165600	71271128	1915	1915	1915	1915	0
223	20250116	165500	71271128	1915	1915	1915	1915	0
224	20250116	165400	71271128	1915	1915	1915	1915	0
225	20250116	165300	71271128	1915	1915	1915	1915	0
226	20250116	165200	71271128	1915	1915	1915	1915	0
227	20250116	165100	71271128	1915	1915	1915	1915	0
228	20250116	165000	71271128	1915	1915	1915	1915	0
229	20250116	164900	71271128	1915	1915	1915	1915	0
230	20250116	164800	71271128	1915	1915	1915	1915	0
231	20250116	164700	71271128	1915	1915	1915	1915	0
232	20250116	164600	71271128	1915	1915	1915	1915	0
233	20250116	164500	71271128	1915	1915	1915	1915	0
234	20250116	164400	71271128	1915	1915	1915	1915	0
235	20250116	164300	71271128	1915	1915	1915	1915	0
236	20250116	164200	71271128	1915	1915	1915	1915	0
237	20250116	164100	71271128	1915	1915	1915	1915	0
238	20250116	164000	71271128	1915	1915	1915	1915	0
239	20250116	163900	71271128	1915	1915	1915	1915	0
240	20250116	163800	71271128	1915	1915	1915	1915	0
241	20250116	163700	71271128	1915	1915	1915	1915	0
242	20250116	163600	71271128	1915	1915	1915	1915	90
243	20250116	163500	71271128	1915	1915	1915	1915	0
244	20250116	163400	71271128	1915	1915	1915	1915	0
245	20250116	163300	71271128	1915	1915	1915	1915	0
246	20250116	163200	71271128	1915	1915	1915	1915	0
247	20250116	163100	71271128	1915	1915	1915	1915	0
248	20250116	163000	71271128	1915	1915	1915	1915	0
249	20250116	162900	71271128	1915	1915	1915	1915	0
250	20250116	162800	71271128	1915	1915	1915	1915	0
251	20250116	162700	71271128	1915	1915	1915	1915	0
252	20250116	162600	71271128	1915	1915	1915	1915	0
253	20250116	162500	71271128	1915	1915	1915	1915	0
254	20250116	162400	71271128	1915	1915	1915	1915	0
255	20250116	162300	71271128	1915	1915	1915	1915	0
256	20250116	162200	71271128	1915	1915	1915	1915	0
257	20250116	162100	71271128	1915	1915	1915	1915	0
258	20250116	162000	71271128	1915	1915	1915	1915	0
259	20250116	161900	71271128	1915	1915	1915	1915	0
260	20250116	161800	71271128	1915	1915	1915	1915	0
261	20250116	161700	71271128	1915	1915	1915	1915	0
262	20250116	161600	71271128	1915	1915	1915	1915	0
263	20250116	161500	71271128	1915	1915	1915	1915	0
264	20250116	161400	71271128	1915	1915	1915	1915	0
265	20250116	161300	71271128	1915	1915	1915	1915	0
266	20250116	161200	71271128	1915	1915	1915	1915	0
267	20250116	161100	71271128	1915	1915	1915	1915	0
268	20250116	161000	71271128	1915	1915	1915	1915	0
269	20250116	160900	71271128	1915	1915	1915	1915	0
270	20250116	160800	71271128	1915	1915	1915	1915	0
271	20250116	160700	71271128	1915	1915	1915	1915	0
272	20250116	160600	71271128	1915	1915	1915	1915	90
273	20250116	160500	71271128	1915	1915	1915	1915	0
274	20250116	160400	71271128	1915	1915	1915	1915	0
275	20250116	160300	71271128	1915	1915	1915	1915	0
276	20250116	160200	71271128	1915	1915	1915	1915	0
277	20250116	160100	71271128	1915	1915	1915	1915	0
278	20250116	160000	71271128	1915	1915	1915	1915	0
279	20250116	155900	71271128	1915	1915	1915	1915	0
280	20250116	155800	71271128	1915	1915	1915	1915	0
281	20250116	155700	71271128	1915	1915	1915	1915	0
282	20250116	155600	71271128	1915	1915	1915	1915	0
283	20250116	155500	71271128	1915	1915	1915	1915	0
284	20250116	155400	71271128	1915	1915	1915	1915	0
285	20250116	155300	71271128	1915	1915	1915	1915	0
286	20250116	155200	71271128	1915	1915	1915	1915	0
287	20250116	155100	71271128	1915	1915	1915	1915	0
288	20250116	155000	71271128	1915	1915	1915	1915	0
289	20250116	154900	71271128	1915	1915	1915	1915	0
290	20250116	154800	71271128	1915	1915	1915	1915	0
291	20250116	154700	71271128	1915	1915	1915	1915	0
292	20250116	154600	71271128	1915	1915	1915	1915	0
293	20250116	154500	71271128	1915	1915	1915	1915	0
294	20250116	154400	71271128	1915	1915	1915	1915	0
295	20250116	154300	71271128	1915	1915	1915	1915	0
296	20250116	154200	71271128	1915	1915	1915	1915	0
297	20250116	154100	71271128	1915	1915	1915	1915	0
298	20250116	154000	71271128	1915	1915	1915	1915	0
299	20250116	153900	71271128	1915	1915	1915	1915	0
300	20250116	153800	71271128	1915	1915	1915	1915	0
301	20250116	153700	71271128	1915	1915	1915	1915	0
302	20250116	153600	71271128	1915	1915	1915	1915	90
303	20250116	153500	71271128	1915	1915	1915	1915	0
304	20250116	153400	71271128	1915	1915	1915	1915	0
305	20250116	153300	71271128	1915	1915	1915	1915	0
306	20250116	153200	71271128	1915	1915	1915	1915	0
307	20250116	153100	71271128	1915	1915	1915	1915	0
308	20250116	153000	71271128	1915	1915	1915	1915	90
309	20250116	152900	71098778	1901	1901	1901	1901	0
310	20250116	152800	71098778	1901	1901	1901	1901	0
311	20250116	152700	71098778	1901	1901	1901	1901	0
312	20250116	152600	71098778	1901	1901	1901	1901	0
313	20250116	152500	71098778	1901	1901	1901	1901	0
314	20250116	152400	71098778	1901	1901	1901	1901	0
315	20250116	152300	71098778	1901	1901	1901	1901	0
316	20250116	152200	71098778	1901	1901	1901	1901	0
317	20250116	152100	71098778	1901	1901	1901	1901	0
318	20250116	152000	71098778	1901	1901	1901	1901	0
319	20250116	151900	71098778	1901	1900	1901	1900	368
320	20250116	151800	70399409	1900	1905	1905	1900	2000
321	20250116	151700	66596167	1905	1905	1905	1905	0
322	20250116	151600	66596167	1905	1905	1905	1905	0
323	20250116	151500	66596167	1905	1905	1905	1905	115
324	20250116	151400	66377092	1906	1906	1906	1906	0
325	20250116	151300	66377092	1906	1906	1906	1906	0
326	20250116	151200	66377092	1906	1906	1906	1906	0
327	20250116	151100	66377092	1906	1906	1906	1906	0
328	20250116	151000	66377092	1906	1906	1906	1906	1399
329	20250116	150900	63710598	1905	1905	1905	1905	0
330	20250116	150800	63710598	1905	1910	1910	1905	65
331	20250116	150700	63586698	1919	1919	1919	1919	0
332	20250116	150600	63586698	1919	1919	1919	1919	0
333	20250116	150500	63586698	1919	1919	1919	1919	0
334	20250116	150400	63586698	1919	1919	1919	1919	0
335	20250116	150300	63586698	1919	1919	1919	1919	0
336	20250116	150200	63586698	1919	1919	1919	1919	15
337	20250116	150100	63557913	1919	1919	1919	1919	0
338	20250116	150000	63557913	1919	1919	1919	1919	0
339	20250116	145900	63557913	1919	1919	1919	1919	0
340	20250116	145800	63557913	1919	1919	1919	1919	0
341	20250116	145700	63557913	1919	1919	1919	1919	0
342	20250116	145600	63557913	1919	1918	1919	1918	200
343	20250116	145500	63174128	1911	1911	1911	1911	0
344	20250116	145400	63174128	1911	1911	1911	1911	0
345	20250116	145300	63174128	1911	1911	1911	1911	0
346	20250116	145200	63174128	1911	1911	1911	1911	0
347	20250116	145100	63174128	1911	1913	1913	1911	20
348	20250116	145000	63135894	1913	1913	1913	1913	0
349	20250116	144900	63135894	1913	1913	1913	1913	0
350	20250116	144800	63135894	1913	1913	1913	1913	0
351	20250116	144700	63135894	1913	1913	1913	1913	0
352	20250116	144600	63135894	1913	1913	1913	1913	0
353	20250116	144500	63135894	1913	1913	1913	1913	0
354	20250116	144400	63135894	1913	1913	1913	1913	0
355	20250116	144300	63135894	1913	1913	1913	1913	0
356	20250116	144200	63135894	1913	1913	1913	1913	0
357	20250116	144100	63135894	1913	1913	1913	1913	0
358	20250116	144000	63135894	1913	1913	1913	1913	0
359	20250116	143900	63135894	1913	1913	1913	1913	0
360	20250116	143800	63135894	1913	1913	1913	1913	0
361	20250116	143700	63135894	1913	1920	1920	1913	28
362	20250116	143600	63082146	1922	1922	1922	1922	0
363	20250116	143500	63082146	1922	1922	1922	1922	0
364	20250116	143400	63082146	1922	1922	1922	1922	0
365	20250116	143300	63082146	1922	1922	1922	1922	0
366	20250116	143200	63082146	1922	1922	1922	1922	0
367	20250116	143100	63082146	1922	1922	1922	1922	0
368	20250116	143000	63082146	1922	1922	1922	1922	0
369	20250116	142900	63082146	1922	1922	1922	1922	0
370	20250116	142800	63082146	1922	1922	1922	1922	0
371	20250116	142700	63082146	1922	1922	1922	1922	0
372	20250116	142600	63082146	1922	1922	1922	1922	0
373	20250116	142500	63082146	1922	1922	1922	1922	0
374	20250116	142400	63082146	1922	1922	1922	1922	0
375	20250116	142300	63082146	1922	1922	1922	1922	0
376	20250116	142200	63082146	1922	1922	1922	1922	0
377	20250116	142100	63082146	1922	1922	1922	1922	0
378	20250116	142000	63082146	1922	1922	1922	1922	20
379	20250116	141900	63043706	1922	1922	1922	1922	0
380	20250116	141800	63043706	1922	1922	1922	1922	0
381	20250116	141700	63043706	1922	1922	1922	1922	0
382	20250116	141600	63043706	1922	1922	1922	1922	1
383	20250116	141500	63041784	1920	1920	1920	1920	0
384	20250116	141400	63041784	1920	1916	1920	1916	39
385	20250116	141300	62966990	1916	1916	1916	1916	0
386	20250116	141200	62966990	1916	1916	1916	1916	1
387	20250116	141100	62965074	1915	1915	1915	1915	0
388	20250116	141000	62965074	1915	1915	1915	1915	0
389	20250116	140900	62965074	1915	1915	1915	1915	0
390	20250116	140800	62965074	1915	1915	1915	1915	0
391	20250116	140700	62965074	1915	1915	1915	1915	0
392	20250116	140600	62965074	1915	1915	1915	1915	336
393	20250116	140500	62321634	1912	1912	1912	1912	0
394	20250116	140400	62321634	1912	1912	1912	1912	500
395	20250116	140300	61365634	1912	1912	1912	1912	544
396	20250116	140200	60325506	1915	1915	1915	1915	0
397	20250116	140100	60325506	1915	1915	1915	1915	0
398	20250116	140000	60325506	1915	1915	1915	1915	0
399	20250116	135900	60325506	1915	1915	1915	1915	2
400	20250116	135800	60321676	1915	1915	1915	1915	0
401	20250116	135700	60321676	1915	1915	1915	1915	0
402	20250116	135600	60321676	1915	1915	1915	1915	0
403	20250116	135500	60321676	1915	1915	1915	1915	0
404	20250116	135400	60321676	1915	1912	1915	1912	369
405	20250116	135300	59616082	1912	1912	1912	1912	100
406	20250116	135200	59424882	1913	1913	1913	1913	2
407	20250116	135100	59421056	1913	1913	1913	1913	0
408	20250116	135000	59421056	1913	1913	1913	1913	0
409	20250116	134900	59421056	1913	1913	1913	1913	0
410	20250116	134800	59421056	1913	1913	1913	1913	0
411	20250116	134700	59421056	1913	1913	1913	1913	10
412	20250116	134600	59401926	1913	1913	1913	1913	0
413	20250116	134500	59401926	1913	1913	1913	1913	0
414	20250116	134400	59401926	1913	1913	1913	1913	0
415	20250116	134300	59401926	1913	1913	1913	1913	0
416	20250116	134200	59401926	1913	1913	1913	1913	2
417	20250116	134100	59398100	1915	1915	1915	1915	0
418	20250116	134000	59398100	1915	1915	1915	1915	0
419	20250116	133900	59398100	1915	1915	1915	1915	0
420	20250116	133800	59398100	1915	1915	1915	1915	0
421	20250116	133700	59398100	1915	1915	1915	1915	0
422	20250116	133600	59398100	1915	1915	1915	1915	0
423	20250116	133500	59398100	1915	1915	1915	1915	1
424	20250116	133400	59396185	1915	1915	1915	1915	0
425	20250116	133300	59396185	1915	1915	1915	1915	0
426	20250116	133200	59396185	1915	1915	1915	1915	0
427	20250116	133100	59396185	1915	1915	1915	1915	1
428	20250116	133000	59394270	1915	1915	1915	1915	0
429	20250116	132900	59394270	1915	1915	1915	1915	0
430	20250116	132800	59394270	1915	1910	1915	1909	3514
431	20250116	132700	52685885	1915	1915	1915	1915	0
432	20250116	132600	52685885	1915	1915	1915	1915	0
433	20250116	132500	52685885	1915	1915	1915	1915	0
434	20250116	132400	52685885	1915	1915	1915	1915	0
435	20250116	132300	52685885	1915	1915	1915	1915	0
436	20250116	132200	52685885	1915	1915	1915	1915	0
437	20250116	132100	52685885	1915	1915	1915	1915	0
438	20250116	132000	52685885	1915	1915	1915	1915	0
439	20250116	131900	52685885	1915	1915	1915	1915	0
440	20250116	131800	52685885	1915	1915	1915	1915	0
441	20250116	131700	52685885	1915	1915	1915	1915	0
442	20250116	131600	52685885	1915	1919	1919	1915	107
443	20250116	131500	52480574	1919	1919	1919	1919	57
444	20250116	131400	52371191	1919	1919	1919	1919	0
445	20250116	131300	52371191	1919	1919	1919	1919	0
446	20250116	131200	52371191	1919	1919	1919	1919	0
447	20250116	131100	52371191	1919	1919	1919	1919	0
448	20250116	131000	52371191	1919	1919	1919	1919	1
449	20250116	130900	52369272	1922	1922	1922	1922	0
450	20250116	130800	52369272	1922	1922	1922	1922	0
451	20250116	130700	52369272	1922	1922	1922	1922	0
452	20250116	130600	52369272	1922	1922	1922	1922	0
453	20250116	130500	52369272	1922	1922	1922	1922	0
454	20250116	130400	52369272	1922	1922	1922	1922	0
455	20250116	130300	52369272	1922	1922	1922	1922	0
456	20250116	130200	52369272	1922	1922	1922	1922	0
457	20250116	130100	52369272	1922	1922	1922	1922	0
458	20250116	130000	52369272	1922	1922	1922	1922	0
459	20250116	125900	52369272	1922	1922	1922	1922	0
460	20250116	125800	52369272	1922	1922	1922	1922	0
461	20250116	125700	52369272	1922	1922	1922	1922	0
462	20250116	125600	52369272	1922	1922	1922	1922	0
463	20250116	125500	52369272	1922	1922	1922	1922	0
464	20250116	125400	52369272	1922	1922	1922	1922	1210
465	20250116	125300	50043652	1922	1922	1922	1922	450
466	20250116	125200	49178752	1922	1922	1922	1922	2000
467	20250116	125100	45334752	1922	1922	1922	1922	2427
468	20250116	125000	40670058	1922	1922	1922	1922	0
469	20250116	124900	40670058	1922	1922	1922	1922	0
470	20250116	124800	40670058	1922	1922	1922	1922	0
471	20250116	124700	40670058	1922	1922	1922	1922	0
472	20250116	124600	40670058	1922	1922	1922	1922	0
473	20250116	124500	40670058	1922	1922	1922	1922	0
474	20250116	124400	40670058	1922	1922	1922	1922	0
475	20250116	124300	40670058	1922	1922	1922	1922	0
476	20250116	124200	40670058	1922	1922	1922	1922	0
477	20250116	124100	40670058	1922	1920	1922	1920	1301
478	20250116	124000	38172136	1919	1919	1919	1919	2030
479	20250116	123900	34276566	1919	1919	1919	1919	0
480	20250116	123800	34276566	1919	1919	1919	1919	0
481	20250116	123700	34276566	1919	1919	1919	1919	0
482	20250116	123600	34276566	1919	1919	1919	1919	0
483	20250116	123500	34276566	1919	1919	1919	1919	0
484	20250116	123400	34276566	1919	1919	1919	1919	0
485	20250116	123300	34276566	1919	1919	1919	1919	0
486	20250116	123200	34276566	1919	1919	1919	1919	20
487	20250116	123100	34238186	1920	1920	1920	1920	0
488	20250116	123000	34238186	1920	1920	1920	1920	0
489	20250116	122900	34238186	1920	1920	1920	1920	0
490	20250116	122800	34238186	1920	1920	1920	1920	0
491	20250116	122700	34238186	1920	1920	1920	1920	0
492	20250116	122600	34238186	1920	1920	1920	1920	0
493	20250116	122500	34238186	1920	1920	1920	1920	0
494	20250116	122400	34238186	1920	1920	1920	1920	0
495	20250116	122300	34238186	1920	1920	1920	1920	0
496	20250116	122200	34238186	1920	1920	1920	1920	0
497	20250116	122100	34238186	1920	1920	1920	1920	0
498	20250116	122000	34238186	1920	1920	1920	1920	0
499	20250116	121900	34238186	1920	1920	1920	1920	0
500	20250116	121800	34238186	1920	1920	1920	1920	0
501	20250116	121700	34238186	1920	1920	1920	1920	0
502	20250116	121600	34238186	1920	1920	1920	1920	0
503	20250116	121500	34238186	1920	1920	1920	1920	0
504	20250116	121400	34238186	1920	1920	1920	1920	0
505	20250116	121300	34238186	1920	1915	1920	1915	2857
506	20250116	121200	28766180	1915	1915	1915	1915	0
507	20250116	121100	28766180	1915	1915	1915	1915	0
508	20250116	121000	28766180	1915	1915	1915	1915	0
509	20250116	120900	28766180	1915	1915	1915	1915	0
510	20250116	120800	28766180	1915	1915	1915	1915	0
511	20250116	120700	28766180	1915	1915	1915	1915	0
512	20250116	120600	28766180	1915	1915	1915	1915	0
513	20250116	120500	28766180	1915	1915	1915	1915	0
514	20250116	120400	28766180	1915	1915	1915	1915	0
515	20250116	120300	28766180	1915	1915	1915	1915	0
516	20250116	120200	28766180	1915	1915	1915	1915	50
517	20250116	120100	28670430	1917	1917	1917	1917	0
518	20250116	120000	28670430	1917	1917	1917	1917	0
519	20250116	115900	28670430	1917	1917	1917	1917	0
520	20250116	115800	28670430	1917	1917	1917	1917	0
521	20250116	115700	28670430	1917	1917	1917	1917	0
522	20250116	115600	28670430	1917	1917	1917	1917	0
523	20250116	115500	28670430	1917	1917	1917	1917	0
524	20250116	115400	28670430	1917	1917	1917	1917	10
525	20250116	115300	28651260	1918	1918	1918	1918	0
526	20250116	115200	28651260	1918	1918	1918	1918	3
527	20250116	115100	28645506	1918	1918	1918	1918	1442
528	20250116	115000	25879750	1918	1917	1918	1917	100
529	20250116	114900	25687958	1918	1918	1918	1918	0
530	20250116	114800	25687958	1918	1918	1918	1918	0
531	20250116	114700	25687958	1918	1918	1918	1918	0
532	20250116	114600	25687958	1918	1918	1918	1918	0
533	20250116	114500	25687958	1918	1918	1918	1918	0
534	20250116	114400	25687958	1918	1918	1918	1918	0
535	20250116	114300	25687958	1918	1918	1918	1918	0
536	20250116	114200	25687958	1918	1918	1918	1918	1
537	20250116	114100	25686040	1901	1901	1901	1901	0
538	20250116	114000	25686040	1901	1901	1901	1901	1
539	20250116	113900	25684139	1910	1910	1910	1910	0
540	20250116	113800	25684139	1910	1914	1914	1910	50
541	20250116	113700	25588635	1914	1914	1914	1914	1
542	20250116	113600	25586721	1914	1910	1914	1910	1475
543	20250116	113500	22766844	1910	1909	1910	1909	311
544	20250116	113400	22173126	1909	1905	1909	1905	40
545	20250116	113300	22096862	1905	1905	1905	1905	0
546	20250116	113200	22096862	1905	1905	1905	1905	0
547	20250116	113100	22096862	1905	1905	1905	1905	0
548	20250116	113000	22096862	1905	1905	1905	1905	1
549	20250116	112900	22094957	1905	1905	1905	1905	0
550	20250116	112800	22094957	1905	1905	1905	1905	0
551	20250116	112700	22094957	1905	1905	1905	1905	4255
552	20250116	112600	13989182	1897	1897	1897	1897	287
553	20250116	112500	13444743	1905	1905	1905	1905	0
554	20250116	112400	13444743	1905	1905	1905	1905	386
555	20250116	112300	12709413	1905	1905	1905	1905	1
556	20250116	112200	12707508	1897	1897	1897	1897	0
557	20250116	112100	12707508	1897	1897	1897	1897	49
558	20250116	112000	12614555	1898	1899	1899	1898	605
559	20250116	111900	11466264	1905	1905	1905	1905	1
560	20250116	111800	11464359	1900	1900	1900	1900	0
561	20250116	111700	11464359	1900	1900	1900	1900	0
562	20250116	111600	11464359	1900	1900	1900	1900	0
563	20250116	111500	11464359	1900	1900	1900	1900	0
564	20250116	111400	11464359	1900	1900	1900	1900	0
565	20250116	111300	11464359	1900	1900	1900	1900	20
566	20250116	111200	11426359	1900	1900	1900	1900	0
567	20250116	111100	11426359	1900	1900	1900	1900	0
568	20250116	111000	11426359	1900	1900	1900	1900	0
569	20250116	110900	11426359	1900	1900	1900	1900	10
570	20250116	110800	11407359	1900	1900	1900	1900	0
571	20250116	110700	11407359	1900	1900	1900	1900	0
572	20250116	110600	11407359	1900	1900	1900	1900	0
573	20250116	110500	11407359	1900	1900	1900	1900	0
574	20250116	110400	11407359	1900	1900	1900	1900	25
575	20250116	110300	11359859	1900	1900	1900	1900	0
576	20250116	110200	11359859	1900	1900	1900	1900	500
577	20250116	110100	10409859	1910	1910	1910	1910	0
578	20250116	110000	10409859	1910	1910	1910	1910	0
579	20250116	105900	10409859	1910	1907	1910	1907	501
580	20250116	105800	9454449	1900	1906	1907	1900	1014
581	20250116	105700	7524342	1900	1900	1900	1900	10
582	20250116	105600	7505342	1903	1903	1903	1903	0
583	20250116	105500	7505342	1903	1905	1905	1903	5
584	20250116	105400	7495823	1905	1908	1908	1905	2
585	20250116	105300	7492010	1908	1908	1908	1908	0
586	20250116	105200	7492010	1908	1908	1908	1908	0
587	20250116	105100	7492010	1908	1908	1908	1908	1
588	20250116	105000	7490102	1912	1912	1912	1912	0
589	20250116	104900	7490102	1912	1912	1912	1912	0
590	20250116	104800	7490102	1912	1912	1912	1912	0
591	20250116	104700	7490102	1912	1912	1912	1912	0
592	20250116	104600	7490102	1912	1912	1912	1912	0
593	20250116	104500	7490102	1912	1912	1912	1912	0
594	20250116	104400	7490102	1912	1912	1912	1912	0
595	20250116	104300	7490102	1912	1912	1912	1912	0
596	20250116	104200	7490102	1912	1912	1912	1912	0
597	20250116	104100	7490102	1912	1912	1912	1912	0
598	20250116	104000	7490102	1912	1912	1912	1912	0
599	20250116	103900	7490102	1912	1912	1912	1912	0
600	20250116	103800	7490102	1912	1912	1912	1912	0
601	20250116	103700	7490102	1912	1912	1912	1912	0
602	20250116	103600	7490102	1912	1912	1912	1912	0
603	20250116	103500	7490102	1912	1912	1912	1912	0
604	20250116	103400	7490102	1912	1912	1912	1912	0
605	20250116	103300	7490102	1912	1912	1912	1912	0
606	20250116	103200	7490102	1912	1912	1912	1912	0
607	20250116	103100	7490102	1912	1912	1912	1912	0
608	20250116	103000	7490102	1912	1912	1912	1912	0
609	20250116	102900	7490102	1912	1912	1912	1912	1
610	20250116	102800	7488190	1897	1910	1910	1897	31
611	20250116	102700	7429255	1913	1910	1913	1910	2
612	20250116	102600	7425432	1914	1914	1914	1914	0
613	20250116	102500	7425432	1914	1914	1914	1914	0
614	20250116	102400	7425432	1914	1913	1914	1913	15
615	20250116	102300	7396735	1913	1913	1913	1913	0
616	20250116	102200	7396735	1913	1913	1913	1913	1
617	20250116	102100	7394822	1911	1912	1913	1911	3
618	20250116	102000	7389086	1913	1913	1914	1913	12
619	20250116	101900	7366129	1913	1913	1913	1913	11
620	20250116	101800	7345086	1914	1914	1914	1914	0
621	20250116	101700	7345086	1914	1914	1914	1914	0
622	20250116	101600	7345086	1914	1914	1914	1914	0
623	20250116	101500	7345086	1914	1914	1914	1914	0
624	20250116	101400	7345086	1914	1914	1914	1914	0
625	20250116	101300	7345086	1914	1914	1914	1914	0
626	20250116	101200	7345086	1914	1914	1914	1914	10
627	20250116	101100	7325946	1914	1914	1914	1914	0
628	20250116	101000	7325946	1914	1914	1914	1914	1
629	20250116	100900	7324032	1913	1912	1913	1912	65
630	20250116	100800	7199697	1913	1913	1913	1913	0
631	20250116	100700	7199697	1913	1913	1913	1913	0
632	20250116	100600	7199697	1913	1913	1913	1913	0
633	20250116	100500	7199697	1913	1913	1913	1913	0
634	20250116	100400	7199697	1913	1913	1913	1913	0
635	20250116	100300	7199697	1913	1913	1913	1913	0
636	20250116	100200	7199697	1913	1913	1913	1913	0
637	20250116	100100	7199697	1913	1913	1913	1913	0
638	20250116	100000	7199697	1913	1913	1913	1913	0
639	20250116	095900	7199697	1913	1913	1913	1913	0
640	20250116	095800	7199697	1913	1912	1913	1912	5
641	20250116	095700	7190136	1912	1912	1912	1912	6
642	20250116	095600	7178664	1913	1913	1913	1913	0
643	20250116	095500	7178664	1913	1913	1913	1913	0
644	20250116	095400	7178664	1913	1913	1913	1913	0
645	20250116	095300	7178664	1913	1913	1913	1913	0
646	20250116	095200	7178664	1913	1910	1913	1910	380
647	20250116	095100	6452614	1910	1910	1910	1910	21
648	20250116	095000	6412504	1910	1910	1910	1910	3
649	20250116	094900	6406774	1915	1915	1915	1915	0
650	20250116	094800	6406774	1915	1915	1915	1915	1
651	20250116	094700	6404859	1910	1910	1910	1910	10
652	20250116	094600	6385759	1910	1910	1910	1910	13
653	20250116	094500	6360929	1910	1910	1910	1910	4
654	20250116	094400	6353289	1910	1910	1910	1910	3
655	20250116	094300	6347559	1924	1924	1924	1924	0
656	20250116	094200	6347559	1924	1924	1924	1924	0
657	20250116	094100	6347559	1924	1924	1924	1924	0
658	20250116	094000	6347559	1924	1924	1924	1924	0
659	20250116	093900	6347559	1924	1924	1924	1924	0
660	20250116	093800	6347559	1924	1924	1924	1924	0
661	20250116	093700	6347559	1924	1924	1924	1924	0
662	20250116	093600	6347559	1924	1924	1924	1924	0
663	20250116	093500	6347559	1924	1924	1924	1924	0
664	20250116	093400	6347559	1924	1887	1924	1887	3
665	20250116	093300	6341861	1886	1928	1928	1886	1208
666	20250116	093200	4046777	1924	1927	1928	1924	6
667	20250116	093100	4035221	1928	1931	1931	1928	5
668	20250116	093000	4025573	1932	1934	1934	1932	3
669	20250116	092900	4019774	1935	1935	1935	1935	1
670	20250116	092800	4017839	1943	1943	1943	1943	0
671	20250116	092700	4017839	1943	1943	1943	1943	0
672	20250116	092600	4017839	1943	1943	1943	1943	0
673	20250116	092500	4017839	1943	1943	1943	1943	0
674	20250116	092400	4017839	1943	1943	1943	1943	0
675	20250116	092300	4017839	1943	1943	1943	1943	0
676	20250116	092200	4017839	1943	1943	1943	1943	0
677	20250116	092100	4017839	1943	1943	1943	1943	0
678	20250116	092000	4017839	1943	1943	1943	1943	0
679	20250116	091900	4017839	1943	1943	1943	1943	1
680	20250116	091800	4015896	1945	1944	1945	1944	11
681	20250116	091700	3994511	1906	1946	1946	1906	23
682	20250116	091600	3950523	1947	1947	1947	1947	0
683	20250116	091500	3950523	1947	1947	1947	1947	4
684	20250116	091400	3942735	1948	1948	1948	1948	0
685	20250116	091300	3942735	1948	1948	1948	1948	100
686	20250116	091200	3747935	1964	1964	1964	1964	0
687	20250116	091100	3747935	1964	1964	1964	1964	0
688	20250116	091000	3747935	1964	1964	1964	1964	0
689	20250116	090900	3747935	1964	1964	1964	1964	0
690	20250116	090800	3747935	1964	1964	1964	1964	0
691	20250116	090700	3747935	1964	1964	1964	1964	0
692	20250116	090600	3747935	1964	1964	1964	1964	1
693	20250116	090500	3745971	1976	1976	1976	1976	0
694	20250116	090400	3745971	1976	1976	1976	1976	0
695	20250116	090300	3745971	1976	1976	1976	1976	0
696	20250116	090200	3745971	1976	1976	1976	1976	0
697	20250116	090100	3745971	1976	1901	1976	1901	400
698	20250116	090000	2975972	1901	1880	1901	1880	1582