KissMeData/205100/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204000	429962473	1924	1924	1924	1924	8852
3	20250116	203900	429962473	1924	1924	1924	1924	0
4	20250116	203800	429962473	1924	1924	1924	1924	0
5	20250116	203700	429962473	1924	1924	1924	1924	0
6	20250116	203600	429962473	1924	1924	1924	1924	0
7	20250116	203500	429962473	1924	1924	1924	1924	0
8	20250116	203400	429962473	1924	1924	1924	1924	0
9	20250116	203300	429962473	1924	1924	1924	1924	0
10	20250116	203200	429962473	1924	1924	1924	1924	0
11	20250116	203100	429962473	1924	1924	1924	1924	0
12	20250116	203000	429962473	1924	1924	1924	1924	0
13	20250116	202900	429962473	1924	1924	1924	1924	0
14	20250116	202800	429962473	1924	1924	1924	1924	0
15	20250116	202700	429962473	1924	1924	1924	1924	0
16	20250116	202600	429962473	1924	1924	1924	1924	0
17	20250116	202500	429962473	1924	1924	1924	1924	0
18	20250116	202400	429962473	1924	1924	1924	1924	0
19	20250116	202300	429962473	1924	1924	1924	1924	0
20	20250116	202200	429962473	1924	1924	1924	1924	0
21	20250116	202100	429962473	1924	1924	1924	1924	0
22	20250116	202000	429962473	1924	1924	1924	1924	0
23	20250116	201900	429962473	1924	1924	1924	1924	0
24	20250116	201800	429962473	1924	1924	1924	1924	0
25	20250116	201700	429962473	1924	1924	1924	1924	0
26	20250116	201600	429962473	1924	1924	1924	1924	0
27	20250116	201500	429962473	1924	1924	1924	1924	0
28	20250116	201400	429962473	1924	1924	1924	1924	0
29	20250116	201300	429962473	1924	1924	1924	1924	0
30	20250116	201200	429962473	1924	1924	1924	1924	0
31	20250116	201100	429962473	1924	1924	1924	1924	0
32	20250116	201000	429962473	1924	1924	1924	1924	8852
33	20250116	200900	429962473	1924	1924	1924	1924	0
34	20250116	200800	429962473	1924	1924	1924	1924	0
35	20250116	200700	429962473	1924	1924	1924	1924	0
36	20250116	200600	429962473	1924	1924	1924	1924	0
37	20250116	200500	429962473	1924	1924	1924	1924	0
38	20250116	200400	429962473	1924	1924	1924	1924	0
39	20250116	200300	429962473	1924	1924	1924	1924	0
40	20250116	200200	429962473	1924	1924	1924	1924	0
41	20250116	200100	429962473	1924	1924	1924	1924	0
42	20250116	200000	429962473	1924	1924	1924	1924	0
43	20250116	195900	429962473	1924	1924	1924	1924	0
44	20250116	195800	429962473	1924	1924	1924	1924	0
45	20250116	195700	429962473	1924	1924	1924	1924	0
46	20250116	195600	429962473	1924	1924	1924	1924	0
47	20250116	195500	429962473	1924	1924	1924	1924	0
48	20250116	195400	429962473	1924	1924	1924	1924	0
49	20250116	195300	429962473	1924	1924	1924	1924	0
50	20250116	195200	429962473	1924	1924	1924	1924	0
51	20250116	195100	429962473	1924	1924	1924	1924	0
52	20250116	195000	429962473	1924	1924	1924	1924	0
53	20250116	194900	429962473	1924	1924	1924	1924	0
54	20250116	194800	429962473	1924	1924	1924	1924	0
55	20250116	194700	429962473	1924	1924	1924	1924	0
56	20250116	194600	429962473	1924	1924	1924	1924	0
57	20250116	194500	429962473	1924	1924	1924	1924	0
58	20250116	194400	429962473	1924	1924	1924	1924	0
59	20250116	194300	429962473	1924	1924	1924	1924	0
60	20250116	194200	429962473	1924	1924	1924	1924	0
61	20250116	194100	429962473	1924	1924	1924	1924	0
62	20250116	194000	429962473	1924	1924	1924	1924	8852
63	20250116	193900	429962473	1924	1924	1924	1924	0
64	20250116	193800	429962473	1924	1924	1924	1924	0
65	20250116	193700	429962473	1924	1924	1924	1924	0
66	20250116	193600	429962473	1924	1924	1924	1924	0
67	20250116	193500	429962473	1924	1924	1924	1924	0
68	20250116	193400	429962473	1924	1924	1924	1924	0
69	20250116	193300	429962473	1924	1924	1924	1924	0
70	20250116	193200	429962473	1924	1924	1924	1924	0
71	20250116	193100	429962473	1924	1924	1924	1924	0
72	20250116	193000	429962473	1924	1924	1924	1924	0
73	20250116	192900	429962473	1924	1924	1924	1924	0
74	20250116	192800	429962473	1924	1924	1924	1924	0
75	20250116	192700	429962473	1924	1924	1924	1924	0
76	20250116	192600	429962473	1924	1924	1924	1924	0
77	20250116	192500	429962473	1924	1924	1924	1924	0
78	20250116	192400	429962473	1924	1924	1924	1924	0
79	20250116	192300	429962473	1924	1924	1924	1924	0
80	20250116	192200	429962473	1924	1924	1924	1924	0
81	20250116	192100	429962473	1924	1924	1924	1924	0
82	20250116	192000	429962473	1924	1924	1924	1924	0
83	20250116	191900	429962473	1924	1924	1924	1924	0
84	20250116	191800	429962473	1924	1924	1924	1924	0
85	20250116	191700	429962473	1924	1924	1924	1924	0
86	20250116	191600	429962473	1924	1924	1924	1924	0
87	20250116	191500	429962473	1924	1924	1924	1924	0
88	20250116	191400	429962473	1924	1924	1924	1924	0
89	20250116	191300	429962473	1924	1924	1924	1924	0
90	20250116	191200	429962473	1924	1924	1924	1924	0
91	20250116	191100	429962473	1924	1924	1924	1924	0
92	20250116	191000	429962473	1924	1924	1924	1924	8852
93	20250116	190900	429962473	1924	1924	1924	1924	0
94	20250116	190800	429962473	1924	1924	1924	1924	0
95	20250116	190700	429962473	1924	1924	1924	1924	0
96	20250116	190600	429962473	1924	1924	1924	1924	0
97	20250116	190500	429962473	1924	1924	1924	1924	0
98	20250116	190400	429962473	1924	1924	1924	1924	0
99	20250116	190300	429962473	1924	1924	1924	1924	0
100	20250116	190200	429962473	1924	1924	1924	1924	0
101	20250116	190100	429962473	1924	1924	1924	1924	0
102	20250116	190000	429962473	1924	1924	1924	1924	0
103	20250116	185900	429962473	1924	1924	1924	1924	0
104	20250116	185800	429962473	1924	1924	1924	1924	0
105	20250116	185700	429962473	1924	1924	1924	1924	0
106	20250116	185600	429962473	1924	1924	1924	1924	0
107	20250116	185500	429962473	1924	1924	1924	1924	0
108	20250116	185400	429962473	1924	1924	1924	1924	0
109	20250116	185300	429962473	1924	1924	1924	1924	0
110	20250116	185200	429962473	1924	1924	1924	1924	0
111	20250116	185100	429962473	1924	1924	1924	1924	0
112	20250116	185000	429962473	1924	1924	1924	1924	0
113	20250116	184900	429962473	1924	1924	1924	1924	0
114	20250116	184800	429962473	1924	1924	1924	1924	0
115	20250116	184700	429962473	1924	1924	1924	1924	0
116	20250116	184600	429962473	1924	1924	1924	1924	0
117	20250116	184500	429962473	1924	1924	1924	1924	0
118	20250116	184400	429962473	1924	1924	1924	1924	0
119	20250116	184300	429962473	1924	1924	1924	1924	0
120	20250116	184200	429962473	1924	1924	1924	1924	0
121	20250116	184100	429962473	1924	1924	1924	1924	0
122	20250116	184000	429962473	1924	1924	1924	1924	8852
123	20250116	183900	429962473	1924	1924	1924	1924	0
124	20250116	183800	429962473	1924	1924	1924	1924	0
125	20250116	183700	429962473	1924	1924	1924	1924	0
126	20250116	183600	429962473	1924	1924	1924	1924	0
127	20250116	183500	429962473	1924	1924	1924	1924	0
128	20250116	183400	429962473	1924	1924	1924	1924	0
129	20250116	183300	429962473	1924	1924	1924	1924	0
130	20250116	183200	429962473	1924	1924	1924	1924	0
131	20250116	183100	429962473	1924	1924	1924	1924	0
132	20250116	183000	429962473	1924	1924	1924	1924	0
133	20250116	182900	429962473	1924	1924	1924	1924	0
134	20250116	182800	429962473	1924	1924	1924	1924	0
135	20250116	182700	429962473	1924	1924	1924	1924	0
136	20250116	182600	429962473	1924	1924	1924	1924	0
137	20250116	182500	429962473	1924	1924	1924	1924	0
138	20250116	182400	429962473	1924	1924	1924	1924	0
139	20250116	182300	429962473	1924	1924	1924	1924	0
140	20250116	182200	429962473	1924	1924	1924	1924	0
141	20250116	182100	429962473	1924	1924	1924	1924	0
142	20250116	182000	429962473	1924	1924	1924	1924	0
143	20250116	181900	429962473	1924	1924	1924	1924	0
144	20250116	181800	429962473	1924	1924	1924	1924	0
145	20250116	181700	429962473	1924	1924	1924	1924	0
146	20250116	181600	429962473	1924	1924	1924	1924	0
147	20250116	181500	429962473	1924	1924	1924	1924	0
148	20250116	181400	429962473	1924	1924	1924	1924	0
149	20250116	181300	429962473	1924	1924	1924	1924	0
150	20250116	181200	429962473	1924	1924	1924	1924	0
151	20250116	181100	429962473	1924	1924	1924	1924	0
152	20250116	181000	429962473	1924	1924	1924	1924	8852
153	20250116	180900	429962473	1924	1924	1924	1924	0
154	20250116	180800	429962473	1924	1924	1924	1924	0
155	20250116	180700	429962473	1924	1924	1924	1924	0
156	20250116	180600	429962473	1924	1924	1924	1924	0
157	20250116	180500	429962473	1924	1924	1924	1924	0
158	20250116	180400	429962473	1924	1924	1924	1924	0
159	20250116	180300	429962473	1924	1924	1924	1924	0
160	20250116	180200	429962473	1924	1924	1924	1924	0
161	20250116	180100	429962473	1924	1924	1924	1924	0
162	20250116	180000	429962473	1924	1924	1924	1924	0
163	20250116	175900	429962473	1924	1924	1924	1924	0
164	20250116	175800	429962473	1924	1924	1924	1924	0
165	20250116	175700	429962473	1924	1924	1924	1924	0
166	20250116	175600	429962473	1924	1924	1924	1924	0
167	20250116	175500	429962473	1924	1924	1924	1924	0
168	20250116	175400	429962473	1924	1924	1924	1924	0
169	20250116	175300	429962473	1924	1924	1924	1924	0
170	20250116	175200	429962473	1924	1924	1924	1924	0
171	20250116	175100	429962473	1924	1924	1924	1924	0
172	20250116	175000	429962473	1924	1924	1924	1924	0
173	20250116	174900	429962473	1924	1924	1924	1924	0
174	20250116	174800	429962473	1924	1924	1924	1924	0
175	20250116	174700	429962473	1924	1924	1924	1924	0
176	20250116	174600	429962473	1924	1924	1924	1924	0
177	20250116	174500	429962473	1924	1924	1924	1924	0
178	20250116	174400	429962473	1924	1924	1924	1924	0
179	20250116	174300	429962473	1924	1924	1924	1924	0
180	20250116	174200	429962473	1924	1924	1924	1924	0
181	20250116	174100	429962473	1924	1924	1924	1924	0
182	20250116	174000	429962473	1924	1924	1924	1924	8852
183	20250116	173900	429962473	1924	1924	1924	1924	0
184	20250116	173800	429962473	1924	1924	1924	1924	0
185	20250116	173700	429962473	1924	1924	1924	1924	0
186	20250116	173600	429962473	1924	1924	1924	1924	0
187	20250116	173500	429962473	1924	1924	1924	1924	0
188	20250116	173400	429962473	1924	1924	1924	1924	0
189	20250116	173300	429962473	1924	1924	1924	1924	0
190	20250116	173200	429962473	1924	1924	1924	1924	0
191	20250116	173100	429962473	1924	1924	1924	1924	0
192	20250116	173000	429962473	1924	1924	1924	1924	0
193	20250116	172900	429962473	1924	1924	1924	1924	0
194	20250116	172800	429962473	1924	1924	1924	1924	0
195	20250116	172700	429962473	1924	1924	1924	1924	0
196	20250116	172600	429962473	1924	1924	1924	1924	0
197	20250116	172500	429962473	1924	1924	1924	1924	0
198	20250116	172400	429962473	1924	1924	1924	1924	0
199	20250116	172300	429962473	1924	1924	1924	1924	0
200	20250116	172200	429962473	1924	1924	1924	1924	0
201	20250116	172100	429962473	1924	1924	1924	1924	0
202	20250116	172000	429962473	1924	1924	1924	1924	0
203	20250116	171900	429962473	1924	1924	1924	1924	0
204	20250116	171800	429962473	1924	1924	1924	1924	0
205	20250116	171700	429962473	1924	1924	1924	1924	0
206	20250116	171600	429962473	1924	1924	1924	1924	0
207	20250116	171500	429962473	1924	1924	1924	1924	0
208	20250116	171400	429962473	1924	1924	1924	1924	0
209	20250116	171300	429962473	1924	1924	1924	1924	0
210	20250116	171200	429962473	1924	1924	1924	1924	0
211	20250116	171100	429962473	1924	1924	1924	1924	0
212	20250116	171000	429962473	1924	1924	1924	1924	8852
213	20250116	170900	429962473	1924	1924	1924	1924	0
214	20250116	170800	429962473	1924	1924	1924	1924	0
215	20250116	170700	429962473	1924	1924	1924	1924	0
216	20250116	170600	429962473	1924	1924	1924	1924	0
217	20250116	170500	429962473	1924	1924	1924	1924	0
218	20250116	170400	429962473	1924	1924	1924	1924	0
219	20250116	170300	429962473	1924	1924	1924	1924	0
220	20250116	170200	429962473	1924	1924	1924	1924	0
221	20250116	170100	429962473	1924	1924	1924	1924	0
222	20250116	170000	429962473	1924	1924	1924	1924	0
223	20250116	165900	429962473	1924	1924	1924	1924	0
224	20250116	165800	429962473	1924	1924	1924	1924	0
225	20250116	165700	429962473	1924	1924	1924	1924	0
226	20250116	165600	429962473	1924	1924	1924	1924	0
227	20250116	165500	429962473	1924	1924	1924	1924	0
228	20250116	165400	429962473	1924	1924	1924	1924	0
229	20250116	165300	429962473	1924	1924	1924	1924	0
230	20250116	165200	429962473	1924	1924	1924	1924	0
231	20250116	165100	429962473	1924	1924	1924	1924	0
232	20250116	165000	429962473	1924	1924	1924	1924	0
233	20250116	164900	429962473	1924	1924	1924	1924	0
234	20250116	164800	429962473	1924	1924	1924	1924	0
235	20250116	164700	429962473	1924	1924	1924	1924	0
236	20250116	164600	429962473	1924	1924	1924	1924	0
237	20250116	164500	429962473	1924	1924	1924	1924	0
238	20250116	164400	429962473	1924	1924	1924	1924	0
239	20250116	164300	429962473	1924	1924	1924	1924	0
240	20250116	164200	429962473	1924	1924	1924	1924	0
241	20250116	164100	429962473	1924	1924	1924	1924	0
242	20250116	164000	429962473	1924	1924	1924	1924	8852
243	20250116	163900	429962473	1924	1924	1924	1924	0
244	20250116	163800	429962473	1924	1924	1924	1924	0
245	20250116	163700	429962473	1924	1924	1924	1924	0
246	20250116	163600	429962473	1924	1924	1924	1924	0
247	20250116	163500	429962473	1924	1924	1924	1924	0
248	20250116	163400	429962473	1924	1924	1924	1924	0
249	20250116	163300	429962473	1924	1924	1924	1924	0
250	20250116	163200	429962473	1924	1924	1924	1924	0
251	20250116	163100	429962473	1924	1924	1924	1924	0
252	20250116	163000	429962473	1924	1924	1924	1924	0
253	20250116	162900	429962473	1924	1924	1924	1924	0
254	20250116	162800	429962473	1924	1924	1924	1924	0
255	20250116	162700	429962473	1924	1924	1924	1924	0
256	20250116	162600	429962473	1924	1924	1924	1924	0
257	20250116	162500	429962473	1924	1924	1924	1924	0
258	20250116	162400	429962473	1924	1924	1924	1924	0
259	20250116	162300	429962473	1924	1924	1924	1924	0
260	20250116	162200	429962473	1924	1924	1924	1924	0
261	20250116	162100	429962473	1924	1924	1924	1924	0
262	20250116	162000	429962473	1924	1924	1924	1924	0
263	20250116	161900	429962473	1924	1924	1924	1924	0
264	20250116	161800	429962473	1924	1924	1924	1924	0
265	20250116	161700	429962473	1924	1924	1924	1924	0
266	20250116	161600	429962473	1924	1924	1924	1924	0
267	20250116	161500	429962473	1924	1924	1924	1924	0
268	20250116	161400	429962473	1924	1924	1924	1924	0
269	20250116	161300	429962473	1924	1924	1924	1924	0
270	20250116	161200	429962473	1924	1924	1924	1924	0
271	20250116	161100	429962473	1924	1924	1924	1924	0
272	20250116	161000	429962473	1924	1924	1924	1924	8852
273	20250116	160900	429962473	1924	1924	1924	1924	0
274	20250116	160800	429962473	1924	1924	1924	1924	0
275	20250116	160700	429962473	1924	1924	1924	1924	0
276	20250116	160600	429962473	1924	1924	1924	1924	0
277	20250116	160500	429962473	1924	1924	1924	1924	0
278	20250116	160400	429962473	1924	1924	1924	1924	0
279	20250116	160300	429962473	1924	1924	1924	1924	0
280	20250116	160200	429962473	1924	1924	1924	1924	0
281	20250116	160100	429962473	1924	1924	1924	1924	0
282	20250116	160000	429962473	1924	1924	1924	1924	0
283	20250116	155900	429962473	1924	1924	1924	1924	0
284	20250116	155800	429962473	1924	1924	1924	1924	0
285	20250116	155700	429962473	1924	1924	1924	1924	0
286	20250116	155600	429962473	1924	1924	1924	1924	0
287	20250116	155500	429962473	1924	1924	1924	1924	0
288	20250116	155400	429962473	1924	1924	1924	1924	0
289	20250116	155300	429962473	1924	1924	1924	1924	0
290	20250116	155200	429962473	1924	1924	1924	1924	0
291	20250116	155100	429962473	1924	1924	1924	1924	0
292	20250116	155000	429962473	1924	1924	1924	1924	0
293	20250116	154900	429962473	1924	1924	1924	1924	0
294	20250116	154800	429962473	1924	1924	1924	1924	0
295	20250116	154700	429962473	1924	1924	1924	1924	0
296	20250116	154600	429962473	1924	1924	1924	1924	0
297	20250116	154500	429962473	1924	1924	1924	1924	0
298	20250116	154400	429962473	1924	1924	1924	1924	0
299	20250116	154300	429962473	1924	1924	1924	1924	0
300	20250116	154200	429962473	1924	1924	1924	1924	0
301	20250116	154100	429962473	1924	1924	1924	1924	0
302	20250116	154000	429962473	1924	1924	1924	1924	8852
303	20250116	153900	429962473	1924	1924	1924	1924	0
304	20250116	153800	429962473	1924	1924	1924	1924	0
305	20250116	153700	429962473	1924	1924	1924	1924	0
306	20250116	153600	429962473	1924	1924	1924	1924	0
307	20250116	153500	429962473	1924	1924	1924	1924	0
308	20250116	153400	429962473	1924	1924	1924	1924	0
309	20250116	153300	429962473	1924	1924	1924	1924	0
310	20250116	153200	429962473	1924	1924	1924	1924	0
311	20250116	153100	429962473	1924	1924	1924	1924	0
312	20250116	153000	429962473	1924	1924	1924	1924	8852
313	20250116	152900	412931225	1923	1923	1923	1923	0
314	20250116	152800	412931225	1923	1923	1923	1923	0
315	20250116	152700	412931225	1923	1923	1923	1923	0
316	20250116	152600	412931225	1923	1923	1923	1923	0
317	20250116	152500	412931225	1923	1923	1923	1923	0
318	20250116	152400	412931225	1923	1923	1923	1923	0
319	20250116	152300	412931225	1923	1923	1923	1923	0
320	20250116	152200	412931225	1923	1923	1923	1923	0
321	20250116	152100	412931225	1923	1923	1923	1923	0
322	20250116	152000	412931225	1923	1923	1923	1923	0
323	20250116	151900	412931225	1923	1921	1923	1921	2632
324	20250116	151800	407870763	1921	1922	1922	1921	1511
325	20250116	151700	404966640	1922	1921	1922	1921	79
326	20250116	151600	404814872	1922	1922	1922	1922	1515
327	20250116	151500	401903042	1922	1920	1923	1920	203
328	20250116	151400	401512879	1923	1923	1923	1923	0
329	20250116	151300	401512879	1923	1923	1923	1923	206
330	20250116	151200	401116741	1923	1918	1923	1916	16658
331	20250116	151100	369141089	1918	1918	1918	1918	332
332	20250116	151000	368504313	1918	1917	1918	1914	44
333	20250116	150900	368419930	1918	1918	1918	1918	0
334	20250116	150800	368419930	1918	1914	1918	1913	4819
335	20250116	150700	359189555	1914	1914	1914	1914	1000
336	20250116	150600	357275555	1915	1913	1915	1913	1106
337	20250116	150500	355157944	1913	1913	1913	1913	156
338	20250116	150400	354859516	1913	1913	1913	1913	1020
339	20250116	150300	352908256	1914	1914	1914	1914	417
340	20250116	150200	352110118	1914	1914	1915	1914	1314
341	20250116	150100	349595121	1914	1915	1915	1914	2262
342	20250116	150000	345265441	1914	1914	1914	1913	1015
343	20250116	145900	343322746	1915	1914	1915	1914	334
344	20250116	145800	342683469	1915	1915	1915	1915	1
345	20250116	145700	342681554	1915	1915	1915	1915	402
346	20250116	145600	341911724	1915	1915	1916	1915	1280
347	20250116	145500	339459549	1916	1915	1916	1915	5
348	20250116	145400	339449973	1915	1914	1915	1914	68
349	20250116	145300	339319804	1914	1915	1915	1914	6442
350	20250116	145200	326984179	1914	1914	1914	1914	2438
351	20250116	145100	322317847	1914	1914	1914	1914	3286
352	20250116	145000	316028443	1913	1913	1913	1913	986
353	20250116	144900	314142225	1913	1912	1913	1912	2156
354	20250116	144800	310018797	1914	1911	1914	1911	3505
355	20250116	144700	303315953	1912	1909	1912	1909	3273
356	20250116	144600	297064730	1909	1908	1909	1908	994
357	20250116	144500	295167784	1908	1908	1908	1907	3288
358	20250116	144400	288896280	1906	1907	1908	1906	3730
359	20250116	144300	281781840	1906	1906	1906	1906	0
360	20250116	144200	281781840	1906	1906	1906	1906	88
361	20250116	144100	281614112	1905	1905	1905	1905	0
362	20250116	144000	281614112	1905	1906	1906	1905	51
363	20250116	143900	281516956	1906	1906	1906	1906	500
364	20250116	143800	280563956	1906	1906	1906	1906	270
365	20250116	143700	280049336	1906	1906	1906	1906	101
366	20250116	143600	279856830	1907	1907	1907	1907	0
367	20250116	143500	279856830	1907	1906	1907	1906	3773
368	20250116	143400	272664447	1905	1905	1905	1905	0
369	20250116	143300	272664447	1905	1905	1905	1905	0
370	20250116	143200	272664447	1905	1905	1905	1905	10
371	20250116	143100	272645397	1903	1903	1903	1903	0
372	20250116	143000	272645397	1903	1904	1904	1903	1510
373	20250116	142900	269771816	1904	1904	1904	1904	0
374	20250116	142800	269771816	1904	1904	1904	1904	64
375	20250116	142700	269649960	1904	1904	1904	1904	0
376	20250116	142600	269649960	1904	1905	1905	1904	70
377	20250116	142500	269516640	1905	1905	1905	1905	0
378	20250116	142400	269516640	1905	1905	1905	1905	0
379	20250116	142300	269516640	1905	1905	1905	1905	1
380	20250116	142200	269514735	1904	1904	1904	1904	0
381	20250116	142100	269514735	1904	1904	1904	1904	50
382	20250116	142000	269419535	1904	1906	1906	1904	1870
383	20250116	141900	265857699	1906	1906	1906	1906	0
384	20250116	141800	265857699	1906	1906	1906	1906	0
385	20250116	141700	265857699	1906	1906	1906	1906	90
386	20250116	141600	265686159	1906	1906	1906	1906	0
387	20250116	141500	265686159	1906	1906	1906	1906	0
388	20250116	141400	265686159	1906	1906	1906	1906	0
389	20250116	141300	265686159	1906	1906	1906	1906	0
390	20250116	141200	265686159	1906	1906	1906	1906	0
391	20250116	141100	265686159	1906	1906	1906	1906	0
392	20250116	141000	265686159	1906	1904	1906	1904	1082
393	20250116	140900	263625867	1904	1904	1904	1904	0
394	20250116	140800	263625867	1904	1904	1904	1904	145
395	20250116	140700	263349787	1903	1903	1903	1903	1600
396	20250116	140600	260304987	1903	1903	1903	1903	0
397	20250116	140500	260304987	1903	1903	1903	1903	0
398	20250116	140400	260304987	1903	1903	1903	1903	0
399	20250116	140300	260304987	1903	1903	1903	1903	0
400	20250116	140200	260304987	1903	1903	1903	1903	1334
401	20250116	140100	257766385	1906	1906	1906	1906	0
402	20250116	140000	257766385	1906	1906	1906	1906	53
403	20250116	135900	257665367	1905	1904	1905	1904	3569
404	20250116	135800	250867975	1905	1905	1905	1905	0
405	20250116	135700	250867975	1905	1905	1905	1905	0
406	20250116	135600	250867975	1905	1905	1905	1905	38
407	20250116	135500	250795585	1904	1904	1904	1904	100
408	20250116	135400	250605185	1905	1905	1905	1905	0
409	20250116	135300	250605185	1905	1905	1905	1905	100
410	20250116	135200	250414685	1904	1904	1904	1904	0
411	20250116	135100	250414685	1904	1904	1904	1904	0
412	20250116	135000	250414685	1904	1904	1904	1904	0
413	20250116	134900	250414685	1904	1904	1904	1904	0
414	20250116	134800	250414685	1904	1904	1904	1904	0
415	20250116	134700	250414685	1904	1904	1904	1904	0
416	20250116	134600	250414685	1904	1905	1905	1904	235
417	20250116	134500	249967011	1905	1905	1905	1905	0
418	20250116	134400	249967011	1905	1905	1905	1905	0
419	20250116	134300	249967011	1905	1905	1905	1905	766
420	20250116	134200	248507781	1905	1905	1905	1905	0
421	20250116	134100	248507781	1905	1905	1905	1905	0
422	20250116	134000	248507781	1905	1905	1905	1905	60
423	20250116	133900	248393481	1905	1905	1905	1905	473
424	20250116	133800	247492416	1906	1906	1906	1906	0
425	20250116	133700	247492416	1906	1906	1906	1906	10
426	20250116	133600	247473356	1906	1906	1906	1906	0
427	20250116	133500	247473356	1906	1906	1906	1906	0
428	20250116	133400	247473356	1906	1906	1906	1906	2
429	20250116	133300	247469544	1906	1906	1906	1906	10
430	20250116	133200	247450484	1906	1906	1906	1906	100
431	20250116	133100	247259884	1907	1907	1907	1907	20
432	20250116	133000	247221744	1906	1906	1906	1906	0
433	20250116	132900	247221744	1906	1906	1906	1906	0
434	20250116	132800	247221744	1906	1906	1906	1906	517
435	20250116	132700	246236342	1903	1903	1903	1903	0
436	20250116	132600	246236342	1903	1903	1903	1903	0
437	20250116	132500	246236342	1903	1903	1903	1903	0
438	20250116	132400	246236342	1903	1903	1903	1903	0
439	20250116	132300	246236342	1903	1903	1903	1903	0
440	20250116	132200	246236342	1903	1903	1903	1903	0
441	20250116	132100	246236342	1903	1903	1903	1903	0
442	20250116	132000	246236342	1903	1903	1903	1903	0
443	20250116	131900	246236342	1903	1903	1903	1903	0
444	20250116	131800	246236342	1903	1903	1903	1903	285
445	20250116	131700	245693987	1906	1906	1906	1906	18
446	20250116	131600	245659679	1902	1903	1903	1902	1000
447	20250116	131500	243756879	1903	1903	1903	1903	0
448	20250116	131400	243756879	1903	1903	1903	1903	0
449	20250116	131300	243756879	1903	1905	1906	1903	414
450	20250116	131200	242968216	1903	1903	1903	1903	0
451	20250116	131100	242968216	1903	1903	1903	1903	0
452	20250116	131000	242968216	1903	1903	1903	1903	9
453	20250116	130900	242951089	1905	1905	1905	1905	200
454	20250116	130800	242570089	1905	1906	1906	1905	116
455	20250116	130700	242349093	1905	1905	1905	1905	500
456	20250116	130600	241396593	1905	1905	1905	1905	0
457	20250116	130500	241396593	1905	1905	1905	1905	0
458	20250116	130400	241396593	1905	1905	1905	1905	0
459	20250116	130300	241396593	1905	1905	1905	1905	0
460	20250116	130200	241396593	1905	1905	1905	1905	810
461	20250116	130100	239853543	1903	1903	1903	1903	0
462	20250116	130000	239853543	1903	1903	1903	1903	0
463	20250116	125900	239853543	1903	1903	1903	1903	0
464	20250116	125800	239853543	1903	1905	1905	1903	1000
465	20250116	125700	237949491	1905	1905	1905	1905	0
466	20250116	125600	237949491	1905	1905	1905	1905	300
467	20250116	125500	237377991	1905	1905	1905	1905	0
468	20250116	125400	237377991	1905	1905	1905	1905	50
469	20250116	125300	237282741	1905	1905	1905	1905	28
470	20250116	125200	237229401	1905	1905	1905	1905	18
471	20250116	125100	237195111	1904	1905	1905	1904	34
472	20250116	125000	237130345	1905	1905	1905	1905	0
473	20250116	124900	237130345	1905	1905	1905	1905	0
474	20250116	124800	237130345	1905	1905	1905	1905	100
475	20250116	124700	236939845	1905	1906	1906	1905	75
476	20250116	124600	236796920	1906	1906	1906	1906	114
477	20250116	124500	236579636	1906	1906	1906	1906	38
478	20250116	124400	236507208	1906	1905	1906	1905	60
479	20250116	124300	236392858	1903	1903	1903	1903	0
480	20250116	124200	236392858	1903	1903	1903	1903	0
481	20250116	124100	236392858	1903	1903	1903	1903	0
482	20250116	124000	236392858	1903	1904	1904	1903	400
483	20250116	123900	235631597	1906	1906	1906	1906	0
484	20250116	123800	235631597	1906	1906	1906	1906	0
485	20250116	123700	235631597	1906	1906	1906	1906	0
486	20250116	123600	235631597	1906	1906	1906	1906	1
487	20250116	123500	235629691	1906	1906	1906	1906	13
488	20250116	123400	235604913	1904	1904	1904	1904	630
489	20250116	123300	234405393	1906	1906	1906	1906	0
490	20250116	123200	234405393	1906	1906	1906	1906	0
491	20250116	123100	234405393	1906	1906	1906	1906	0
492	20250116	123000	234405393	1906	1906	1906	1906	98
493	20250116	122900	234218605	1906	1906	1906	1906	0
494	20250116	122800	234218605	1906	1906	1906	1906	59
495	20250116	122700	234106151	1904	1904	1904	1904	0
496	20250116	122600	234106151	1904	1906	1906	1904	362
497	20250116	122500	233416901	1904	1904	1904	1904	0
498	20250116	122400	233416901	1904	1904	1904	1904	0
499	20250116	122300	233416901	1904	1904	1904	1904	0
500	20250116	122200	233416901	1904	1904	1904	1904	0
501	20250116	122100	233416901	1904	1904	1904	1904	0
502	20250116	122000	233416901	1904	1904	1904	1904	0
503	20250116	121900	233416901	1904	1904	1904	1904	176
504	20250116	121800	233081797	1904	1904	1904	1904	46
505	20250116	121700	232994213	1905	1905	1905	1905	1662
506	20250116	121600	229828103	1905	1907	1907	1905	275
507	20250116	121500	229304084	1907	1907	1907	1907	0
508	20250116	121400	229304084	1907	1907	1907	1907	203
509	20250116	121300	228916963	1907	1907	1907	1907	0
510	20250116	121200	228916963	1907	1907	1907	1907	1
511	20250116	121100	228915056	1908	1908	1908	1908	0
512	20250116	121000	228915056	1908	1908	1908	1908	0
513	20250116	120900	228915056	1908	1908	1908	1908	0
514	20250116	120800	228915056	1908	1908	1908	1908	0
515	20250116	120700	228915056	1908	1908	1908	1908	0
516	20250116	120600	228915056	1908	1908	1908	1908	0
517	20250116	120500	228915056	1908	1908	1908	1908	0
518	20250116	120400	228915056	1908	1908	1908	1908	9
519	20250116	120300	228897884	1908	1908	1908	1908	0
520	20250116	120200	228897884	1908	1908	1908	1908	0
521	20250116	120100	228897884	1908	1905	1908	1905	700
522	20250116	120000	227562323	1905	1905	1905	1905	0
523	20250116	115900	227562323	1905	1904	1905	1904	302
524	20250116	115800	226987063	1905	1908	1908	1905	742
525	20250116	115700	225573532	1908	1908	1908	1908	33
526	20250116	115600	225510568	1908	1908	1908	1908	0
527	20250116	115500	225510568	1908	1908	1908	1908	0
528	20250116	115400	225510568	1908	1908	1908	1908	0
529	20250116	115300	225510568	1908	1908	1908	1908	0
530	20250116	115200	225510568	1908	1908	1908	1908	0
531	20250116	115100	225510568	1908	1908	1908	1908	0
532	20250116	115000	225510568	1908	1908	1908	1908	0
533	20250116	114900	225510568	1908	1908	1908	1908	0
534	20250116	114800	225510568	1908	1908	1908	1908	0
535	20250116	114700	225510568	1908	1908	1908	1908	2515
536	20250116	114600	220711948	1908	1907	1908	1907	7485
537	20250116	114500	206433139	1907	1907	1907	1907	0
538	20250116	114400	206433139	1907	1907	1907	1907	0
539	20250116	114300	206433139	1907	1907	1907	1907	0
540	20250116	114200	206433139	1907	1903	1907	1902	1880
541	20250116	114100	202851936	1904	1904	1904	1904	0
542	20250116	114000	202851936	1904	1904	1904	1904	1466
543	20250116	113900	200060672	1904	1904	1904	1904	0
544	20250116	113800	200060672	1904	1903	1904	1903	142
545	20250116	113700	199790354	1903	1903	1903	1903	0
546	20250116	113600	199790354	1903	1903	1903	1903	0
547	20250116	113500	199790354	1903	1903	1903	1903	0
548	20250116	113400	199790354	1903	1903	1903	1903	25
549	20250116	113300	199742779	1901	1901	1901	1901	0
550	20250116	113200	199742779	1901	1901	1901	1901	0
551	20250116	113100	199742779	1901	1901	1901	1901	111
552	20250116	113000	199531768	1901	1903	1903	1901	567
553	20250116	112900	198453501	1903	1903	1903	1903	0
554	20250116	112800	198453501	1903	1903	1903	1903	20
555	20250116	112700	198415441	1903	1903	1903	1903	0
556	20250116	112600	198415441	1903	1903	1903	1903	0
557	20250116	112500	198415441	1903	1903	1903	1903	5
558	20250116	112400	198405926	1903	1903	1903	1903	0
559	20250116	112300	198405926	1903	1903	1903	1903	0
560	20250116	112200	198405926	1903	1903	1903	1903	91
561	20250116	112100	198232753	1903	1903	1903	1903	0
562	20250116	112000	198232753	1903	1903	1903	1903	0
563	20250116	111900	198232753	1903	1903	1903	1903	0
564	20250116	111800	198232753	1903	1903	1903	1903	0
565	20250116	111700	198232753	1903	1903	1903	1903	640
566	20250116	111600	197014833	1903	1903	1903	1903	0
567	20250116	111500	197014833	1903	1897	1903	1897	230
568	20250116	111400	196578343	1895	1895	1895	1895	0
569	20250116	111300	196578343	1895	1895	1895	1895	0
570	20250116	111200	196578343	1895	1895	1895	1895	0
571	20250116	111100	196578343	1895	1895	1895	1895	0
572	20250116	111000	196578343	1895	1895	1895	1895	0
573	20250116	110900	196578343	1895	1901	1901	1895	3178
574	20250116	110800	190546433	1901	1901	1901	1901	50
575	20250116	110700	190451383	1902	1901	1902	1901	554
576	20250116	110600	189397725	1902	1902	1902	1902	0
577	20250116	110500	189397725	1902	1901	1902	1901	728
578	20250116	110400	188013569	1900	1899	1900	1899	7000
579	20250116	110300	174713669	1899	1900	1900	1899	105
580	20250116	110200	174514174	1900	1900	1900	1900	20
581	20250116	110100	174476174	1900	1900	1900	1900	82
582	20250116	110000	174320374	1900	1900	1900	1900	1000
583	20250116	105900	172420374	1900	1900	1900	1900	0
584	20250116	105800	172420374	1900	1900	1900	1900	0
585	20250116	105700	172420374	1900	1900	1900	1900	0
586	20250116	105600	172420374	1900	1897	1900	1897	310
587	20250116	105500	171832274	1900	1900	1900	1900	0
588	20250116	105400	171832274	1900	1900	1900	1900	0
589	20250116	105300	171832274	1900	1900	1900	1900	0
590	20250116	105200	171832274	1900	1900	1900	1900	0
591	20250116	105100	171832274	1900	1897	1900	1897	2187
592	20250116	105000	167682281	1897	1897	1897	1897	0
593	20250116	104900	167682281	1897	1897	1897	1897	0
594	20250116	104800	167682281	1897	1898	1898	1897	401
595	20250116	104700	166921525	1898	1898	1898	1898	219
596	20250116	104600	166505863	1898	1899	1899	1898	128
597	20250116	104500	166262802	1900	1900	1900	1900	336
598	20250116	104400	165624402	1898	1897	1898	1897	619
599	20250116	104300	164449541	1898	1899	1900	1898	1071
600	20250116	104200	162416005	1900	1900	1900	1900	500
601	20250116	104100	161466005	1900	1900	1900	1900	300
602	20250116	104000	160896005	1900	1900	1900	1900	0
603	20250116	103900	160896005	1900	1899	1900	1899	325
604	20250116	103800	160278640	1899	1900	1900	1899	275
605	20250116	103700	159756305	1901	1901	1901	1901	0
606	20250116	103600	159756305	1901	1901	1901	1901	0
607	20250116	103500	159756305	1901	1901	1901	1901	0
608	20250116	103400	159756305	1901	1901	1901	1901	0
609	20250116	103300	159756305	1901	1901	1901	1901	5
610	20250116	103200	159746800	1899	1899	1899	1899	9
611	20250116	103100	159729709	1901	1901	1901	1901	77
612	20250116	103000	159583332	1903	1901	1903	1901	130
613	20250116	102900	159336096	1902	1902	1902	1902	142
614	20250116	102800	159066012	1901	1901	1901	1901	0
615	20250116	102700	159066012	1901	1901	1901	1901	0
616	20250116	102600	159066012	1901	1901	1901	1901	100
617	20250116	102500	158875912	1901	1901	1901	1901	192
618	20250116	102400	158510920	1898	1898	1898	1898	0
619	20250116	102300	158510920	1898	1898	1898	1898	0
620	20250116	102200	158510920	1898	1901	1901	1898	55
621	20250116	102100	158406440	1901	1900	1901	1900	728
622	20250116	102000	157022532	1900	1900	1900	1900	58
623	20250116	101900	156912332	1900	1900	1900	1900	916
624	20250116	101800	155171932	1900	1900	1900	1900	0
625	20250116	101700	155171932	1900	1900	1900	1900	120
626	20250116	101600	154943932	1900	1900	1900	1900	280
627	20250116	101500	154411932	1900	1900	1900	1900	0
628	20250116	101400	154411932	1900	1900	1900	1900	601
629	20250116	101300	153270032	1901	1901	1901	1901	0
630	20250116	101200	153270032	1901	1902	1902	1901	104
631	20250116	101100	153072324	1900	1900	1900	1900	1000
632	20250116	101000	151172324	1902	1902	1902	1902	0
633	20250116	100900	151172324	1902	1902	1902	1902	710
634	20250116	100800	149821904	1902	1902	1902	1902	2
635	20250116	100700	149818100	1902	1902	1902	1902	30
636	20250116	100600	149761040	1902	1902	1902	1902	2
637	20250116	100500	149757236	1902	1902	1902	1902	0
638	20250116	100400	149757236	1902	1902	1902	1902	6
639	20250116	100300	149745824	1902	1902	1902	1902	4
640	20250116	100200	149738216	1902	1902	1902	1902	1
641	20250116	100100	149736314	1897	1897	1897	1897	0
642	20250116	100000	149736314	1897	1897	1897	1897	0
643	20250116	095900	149736314	1897	1899	1899	1897	6242
644	20250116	095800	137893666	1898	1898	1898	1898	0
645	20250116	095700	137893666	1898	1898	1898	1898	30
646	20250116	095600	137836726	1898	1898	1898	1898	0
647	20250116	095500	137836726	1898	1898	1898	1898	350
648	20250116	095400	137172426	1903	1900	1903	1898	5039
649	20250116	095300	127599176	1901	1901	1901	1901	0
650	20250116	095200	127599176	1901	1901	1901	1901	0
651	20250116	095100	127599176	1901	1901	1901	1901	0
652	20250116	095000	127599176	1901	1901	1901	1901	56
653	20250116	094900	127492720	1901	1901	1901	1901	1
654	20250116	094800	127490819	1901	1901	1901	1901	0
655	20250116	094700	127490819	1901	1902	1902	1901	9
656	20250116	094600	127473703	1898	1898	1898	1898	0
657	20250116	094500	127473703	1898	1898	1898	1898	95
658	20250116	094400	127293393	1903	1900	1904	1900	3478
659	20250116	094300	120680222	1900	1901	1901	1900	42
660	20250116	094200	120600400	1901	1900	1901	1900	90
661	20250116	094100	120429398	1900	1900	1900	1900	2
662	20250116	094000	120425598	1898	1898	1898	1898	0
663	20250116	093900	120425598	1898	1898	1898	1898	28
664	20250116	093800	120372454	1902	1902	1902	1902	0
665	20250116	093700	120372454	1902	1902	1902	1902	0
666	20250116	093600	120372454	1902	1902	1902	1902	1
667	20250116	093500	120370552	1897	1897	1897	1897	0
668	20250116	093400	120370552	1897	1897	1897	1897	51
669	20250116	093300	120273805	1897	1897	1897	1897	0
670	20250116	093200	120273805	1897	1897	1897	1897	609
671	20250116	093100	119118532	1897	1897	1897	1897	51
672	20250116	093000	119021785	1900	1900	1900	1900	0
673	20250116	092900	119021785	1900	1900	1900	1900	11
674	20250116	092800	119000885	1900	1900	1900	1900	0
675	20250116	092700	119000885	1900	1900	1900	1900	0
676	20250116	092600	119000885	1900	1900	1900	1900	10
677	20250116	092500	118981885	1903	1903	1903	1900	13
678	20250116	092400	118957149	1903	1903	1903	1903	46
679	20250116	092300	118869611	1903	1903	1903	1903	0
680	20250116	092200	118869611	1903	1903	1903	1903	33
681	20250116	092100	118806812	1900	1900	1900	1900	0
682	20250116	092000	118806812	1900	1900	1900	1900	619
683	20250116	091900	117630712	1900	1900	1900	1900	531
684	20250116	091800	116621812	1900	1902	1902	1900	10100
685	20250116	091700	97430326	1907	1907	1907	1907	1
686	20250116	091600	97428419	1907	1905	1907	1905	263
687	20250116	091500	96927134	1904	1900	1904	1900	493
688	20250116	091400	95989806	1900	1900	1900	1900	120
689	20250116	091300	95761806	1900	1897	1903	1897	150
690	20250116	091200	95476638	1897	1897	1897	1897	500
691	20250116	091100	94528138	1897	1897	1897	1896	8956
692	20250116	091000	77538608	1897	1899	1899	1897	7712
693	20250116	090900	62908371	1900	1908	1908	1899	3563
694	20250116	090800	56138701	1908	1902	1908	1902	22
695	20250116	090700	56096809	1902	1905	1906	1902	2787
696	20250116	090600	50787408	1906	1907	1907	1905	965
697	20250116	090500	48948133	1914	1913	1916	1913	1577
698	20250116	090400	45928345	1913	1906	1913	1897	9004
699	20250116	090300	28764480	1906	1901	1907	1897	7543
700	20250116	090200	14409407	1904	1903	1907	1903	2886
701	20250116	090100	8914551	1903	1898	1904	1898	2513
702	20250116	090000	4138410	1897	1896	1897	1895	2183