KissMeData/214270/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204300	141513036	1901	1901	1901	1901	1167
3	20250106	204200	141513036	1901	1901	1901	1901	0
4	20250106	204100	141513036	1901	1901	1901	1901	0
5	20250106	204000	141513036	1901	1901	1901	1901	0
6	20250106	203900	141513036	1901	1901	1901	1901	0
7	20250106	203800	141513036	1901	1901	1901	1901	0
8	20250106	203700	141513036	1901	1901	1901	1901	0
9	20250106	203600	141513036	1901	1901	1901	1901	0
10	20250106	203500	141513036	1901	1901	1901	1901	0
11	20250106	203400	141513036	1901	1901	1901	1901	0
12	20250106	203300	141513036	1901	1901	1901	1901	0
13	20250106	203200	141513036	1901	1901	1901	1901	0
14	20250106	203100	141513036	1901	1901	1901	1901	0
15	20250106	203000	141513036	1901	1901	1901	1901	0
16	20250106	202900	141513036	1901	1901	1901	1901	0
17	20250106	202800	141513036	1901	1901	1901	1901	0
18	20250106	202700	141513036	1901	1901	1901	1901	0
19	20250106	202600	141513036	1901	1901	1901	1901	0
20	20250106	202500	141513036	1901	1901	1901	1901	0
21	20250106	202400	141513036	1901	1901	1901	1901	0
22	20250106	202300	141513036	1901	1901	1901	1901	0
23	20250106	202200	141513036	1901	1901	1901	1901	0
24	20250106	202100	141513036	1901	1901	1901	1901	0
25	20250106	202000	141513036	1901	1901	1901	1901	0
26	20250106	201900	141513036	1901	1901	1901	1901	0
27	20250106	201800	141513036	1901	1901	1901	1901	0
28	20250106	201700	141513036	1901	1901	1901	1901	0
29	20250106	201600	141513036	1901	1901	1901	1901	0
30	20250106	201500	141513036	1901	1901	1901	1901	0
31	20250106	201400	141513036	1901	1901	1901	1901	0
32	20250106	201300	141513036	1901	1901	1901	1901	1167
33	20250106	201200	141513036	1901	1901	1901	1901	0
34	20250106	201100	141513036	1901	1901	1901	1901	0
35	20250106	201000	141513036	1901	1901	1901	1901	0
36	20250106	200900	141513036	1901	1901	1901	1901	0
37	20250106	200800	141513036	1901	1901	1901	1901	0
38	20250106	200700	141513036	1901	1901	1901	1901	0
39	20250106	200600	141513036	1901	1901	1901	1901	0
40	20250106	200500	141513036	1901	1901	1901	1901	0
41	20250106	200400	141513036	1901	1901	1901	1901	0
42	20250106	200300	141513036	1901	1901	1901	1901	0
43	20250106	200200	141513036	1901	1901	1901	1901	0
44	20250106	200100	141513036	1901	1901	1901	1901	0
45	20250106	200000	141513036	1901	1901	1901	1901	0
46	20250106	195900	141513036	1901	1901	1901	1901	0
47	20250106	195800	141513036	1901	1901	1901	1901	0
48	20250106	195700	141513036	1901	1901	1901	1901	0
49	20250106	195600	141513036	1901	1901	1901	1901	0
50	20250106	195500	141513036	1901	1901	1901	1901	0
51	20250106	195400	141513036	1901	1901	1901	1901	0
52	20250106	195300	141513036	1901	1901	1901	1901	0
53	20250106	195200	141513036	1901	1901	1901	1901	0
54	20250106	195100	141513036	1901	1901	1901	1901	0
55	20250106	195000	141513036	1901	1901	1901	1901	0
56	20250106	194900	141513036	1901	1901	1901	1901	0
57	20250106	194800	141513036	1901	1901	1901	1901	0
58	20250106	194700	141513036	1901	1901	1901	1901	0
59	20250106	194600	141513036	1901	1901	1901	1901	0
60	20250106	194500	141513036	1901	1901	1901	1901	0
61	20250106	194400	141513036	1901	1901	1901	1901	0
62	20250106	194300	141513036	1901	1901	1901	1901	1167
63	20250106	194200	141513036	1901	1901	1901	1901	0
64	20250106	194100	141513036	1901	1901	1901	1901	0
65	20250106	194000	141513036	1901	1901	1901	1901	0
66	20250106	193900	141513036	1901	1901	1901	1901	0
67	20250106	193800	141513036	1901	1901	1901	1901	0
68	20250106	193700	141513036	1901	1901	1901	1901	0
69	20250106	193600	141513036	1901	1901	1901	1901	0
70	20250106	193500	141513036	1901	1901	1901	1901	0
71	20250106	193400	141513036	1901	1901	1901	1901	0
72	20250106	193300	141513036	1901	1901	1901	1901	0
73	20250106	193200	141513036	1901	1901	1901	1901	0
74	20250106	193100	141513036	1901	1901	1901	1901	0
75	20250106	193000	141513036	1901	1901	1901	1901	0
76	20250106	192900	141513036	1901	1901	1901	1901	0
77	20250106	192800	141513036	1901	1901	1901	1901	0
78	20250106	192700	141513036	1901	1901	1901	1901	0
79	20250106	192600	141513036	1901	1901	1901	1901	0
80	20250106	192500	141513036	1901	1901	1901	1901	0
81	20250106	192400	141513036	1901	1901	1901	1901	0
82	20250106	192300	141513036	1901	1901	1901	1901	0
83	20250106	192200	141513036	1901	1901	1901	1901	0
84	20250106	192100	141513036	1901	1901	1901	1901	0
85	20250106	192000	141513036	1901	1901	1901	1901	0
86	20250106	191900	141513036	1901	1901	1901	1901	0
87	20250106	191800	141513036	1901	1901	1901	1901	0
88	20250106	191700	141513036	1901	1901	1901	1901	0
89	20250106	191600	141513036	1901	1901	1901	1901	0
90	20250106	191500	141513036	1901	1901	1901	1901	0
91	20250106	191400	141513036	1901	1901	1901	1901	0
92	20250106	191300	141513036	1901	1901	1901	1901	1167
93	20250106	191200	141513036	1901	1901	1901	1901	0
94	20250106	191100	141513036	1901	1901	1901	1901	0
95	20250106	191000	141513036	1901	1901	1901	1901	0
96	20250106	190900	141513036	1901	1901	1901	1901	0
97	20250106	190800	141513036	1901	1901	1901	1901	0
98	20250106	190700	141513036	1901	1901	1901	1901	0
99	20250106	190600	141513036	1901	1901	1901	1901	0
100	20250106	190500	141513036	1901	1901	1901	1901	0
101	20250106	190400	141513036	1901	1901	1901	1901	0
102	20250106	190300	141513036	1901	1901	1901	1901	0
103	20250106	190200	141513036	1901	1901	1901	1901	0
104	20250106	190100	141513036	1901	1901	1901	1901	0
105	20250106	190000	141513036	1901	1901	1901	1901	0
106	20250106	185900	141513036	1901	1901	1901	1901	0
107	20250106	185800	141513036	1901	1901	1901	1901	0
108	20250106	185700	141513036	1901	1901	1901	1901	0
109	20250106	185600	141513036	1901	1901	1901	1901	0
110	20250106	185500	141513036	1901	1901	1901	1901	0
111	20250106	185400	141513036	1901	1901	1901	1901	0
112	20250106	185300	141513036	1901	1901	1901	1901	0
113	20250106	185200	141513036	1901	1901	1901	1901	0
114	20250106	185100	141513036	1901	1901	1901	1901	0
115	20250106	185000	141513036	1901	1901	1901	1901	0
116	20250106	184900	141513036	1901	1901	1901	1901	0
117	20250106	184800	141513036	1901	1901	1901	1901	0
118	20250106	184700	141513036	1901	1901	1901	1901	0
119	20250106	184600	141513036	1901	1901	1901	1901	0
120	20250106	184500	141513036	1901	1901	1901	1901	0
121	20250106	184400	141513036	1901	1901	1901	1901	0
122	20250106	184300	141513036	1901	1901	1901	1901	1167
123	20250106	184200	141513036	1901	1901	1901	1901	0
124	20250106	184100	141513036	1901	1901	1901	1901	0
125	20250106	184000	141513036	1901	1901	1901	1901	0
126	20250106	183900	141513036	1901	1901	1901	1901	0
127	20250106	183800	141513036	1901	1901	1901	1901	0
128	20250106	183700	141513036	1901	1901	1901	1901	0
129	20250106	183600	141513036	1901	1901	1901	1901	0
130	20250106	183500	141513036	1901	1901	1901	1901	0
131	20250106	183400	141513036	1901	1901	1901	1901	0
132	20250106	183300	141513036	1901	1901	1901	1901	0
133	20250106	183200	141513036	1901	1901	1901	1901	0
134	20250106	183100	141513036	1901	1901	1901	1901	0
135	20250106	183000	141513036	1901	1901	1901	1901	0
136	20250106	182900	141513036	1901	1901	1901	1901	0
137	20250106	182800	141513036	1901	1901	1901	1901	0
138	20250106	182700	141513036	1901	1901	1901	1901	0
139	20250106	182600	141513036	1901	1901	1901	1901	0
140	20250106	182500	141513036	1901	1901	1901	1901	0
141	20250106	182400	141513036	1901	1901	1901	1901	0
142	20250106	182300	141513036	1901	1901	1901	1901	0
143	20250106	182200	141513036	1901	1901	1901	1901	0
144	20250106	182100	141513036	1901	1901	1901	1901	0
145	20250106	182000	141513036	1901	1901	1901	1901	0
146	20250106	181900	141513036	1901	1901	1901	1901	0
147	20250106	181800	141513036	1901	1901	1901	1901	0
148	20250106	181700	141513036	1901	1901	1901	1901	0
149	20250106	181600	141513036	1901	1901	1901	1901	0
150	20250106	181500	141513036	1901	1901	1901	1901	0
151	20250106	181400	141513036	1901	1901	1901	1901	0
152	20250106	181300	141513036	1901	1901	1901	1901	1167
153	20250106	181200	141513036	1901	1901	1901	1901	0
154	20250106	181100	141513036	1901	1901	1901	1901	0
155	20250106	181000	141513036	1901	1901	1901	1901	0
156	20250106	180900	141513036	1901	1901	1901	1901	0
157	20250106	180800	141513036	1901	1901	1901	1901	0
158	20250106	180700	141513036	1901	1901	1901	1901	0
159	20250106	180600	141513036	1901	1901	1901	1901	0
160	20250106	180500	141513036	1901	1901	1901	1901	0
161	20250106	180400	141513036	1901	1901	1901	1901	0
162	20250106	180300	141513036	1901	1901	1901	1901	0
163	20250106	180200	141513036	1901	1901	1901	1901	0
164	20250106	180100	141513036	1901	1901	1901	1901	0
165	20250106	180000	141513036	1901	1901	1901	1901	0
166	20250106	175900	141513036	1901	1901	1901	1901	0
167	20250106	175800	141513036	1901	1901	1901	1901	0
168	20250106	175700	141513036	1901	1901	1901	1901	0
169	20250106	175600	141513036	1901	1901	1901	1901	0
170	20250106	175500	141513036	1901	1901	1901	1901	0
171	20250106	175400	141513036	1901	1901	1901	1901	0
172	20250106	175300	141513036	1901	1901	1901	1901	0
173	20250106	175200	141513036	1901	1901	1901	1901	0
174	20250106	175100	141513036	1901	1901	1901	1901	0
175	20250106	175000	141513036	1901	1901	1901	1901	0
176	20250106	174900	141513036	1901	1901	1901	1901	0
177	20250106	174800	141513036	1901	1901	1901	1901	0
178	20250106	174700	141513036	1901	1901	1901	1901	0
179	20250106	174600	141513036	1901	1901	1901	1901	0
180	20250106	174500	141513036	1901	1901	1901	1901	0
181	20250106	174400	141513036	1901	1901	1901	1901	0
182	20250106	174300	141513036	1901	1901	1901	1901	1167
183	20250106	174200	141513036	1901	1901	1901	1901	0
184	20250106	174100	141513036	1901	1901	1901	1901	0
185	20250106	174000	141513036	1901	1901	1901	1901	0
186	20250106	173900	141513036	1901	1901	1901	1901	0
187	20250106	173800	141513036	1901	1901	1901	1901	0
188	20250106	173700	141513036	1901	1901	1901	1901	0
189	20250106	173600	141513036	1901	1901	1901	1901	0
190	20250106	173500	141513036	1901	1901	1901	1901	0
191	20250106	173400	141513036	1901	1901	1901	1901	0
192	20250106	173300	141513036	1901	1901	1901	1901	0
193	20250106	173200	141513036	1901	1901	1901	1901	0
194	20250106	173100	141513036	1901	1901	1901	1901	0
195	20250106	173000	141513036	1901	1901	1901	1901	0
196	20250106	172900	141513036	1901	1901	1901	1901	0
197	20250106	172800	141513036	1901	1901	1901	1901	0
198	20250106	172700	141513036	1901	1901	1901	1901	0
199	20250106	172600	141513036	1901	1901	1901	1901	0
200	20250106	172500	141513036	1901	1901	1901	1901	0
201	20250106	172400	141513036	1901	1901	1901	1901	0
202	20250106	172300	141513036	1901	1901	1901	1901	0
203	20250106	172200	141513036	1901	1901	1901	1901	0
204	20250106	172100	141513036	1901	1901	1901	1901	0
205	20250106	172000	141513036	1901	1901	1901	1901	0
206	20250106	171900	141513036	1901	1901	1901	1901	0
207	20250106	171800	141513036	1901	1901	1901	1901	0
208	20250106	171700	141513036	1901	1901	1901	1901	0
209	20250106	171600	141513036	1901	1901	1901	1901	0
210	20250106	171500	141513036	1901	1901	1901	1901	0
211	20250106	171400	141513036	1901	1901	1901	1901	0
212	20250106	171300	141513036	1901	1901	1901	1901	1167
213	20250106	171200	141513036	1901	1901	1901	1901	0
214	20250106	171100	141513036	1901	1901	1901	1901	0
215	20250106	171000	141513036	1901	1901	1901	1901	0
216	20250106	170900	141513036	1901	1901	1901	1901	0
217	20250106	170800	141513036	1901	1901	1901	1901	0
218	20250106	170700	141513036	1901	1901	1901	1901	0
219	20250106	170600	141513036	1901	1901	1901	1901	0
220	20250106	170500	141513036	1901	1901	1901	1901	0
221	20250106	170400	141513036	1901	1901	1901	1901	0
222	20250106	170300	141513036	1901	1901	1901	1901	0
223	20250106	170200	141513036	1901	1901	1901	1901	0
224	20250106	170100	141513036	1901	1901	1901	1901	0
225	20250106	170000	141513036	1901	1901	1901	1901	0
226	20250106	165900	141513036	1901	1901	1901	1901	0
227	20250106	165800	141513036	1901	1901	1901	1901	0
228	20250106	165700	141513036	1901	1901	1901	1901	0
229	20250106	165600	141513036	1901	1901	1901	1901	0
230	20250106	165500	141513036	1901	1901	1901	1901	0
231	20250106	165400	141513036	1901	1901	1901	1901	0
232	20250106	165300	141513036	1901	1901	1901	1901	0
233	20250106	165200	141513036	1901	1901	1901	1901	0
234	20250106	165100	141513036	1901	1901	1901	1901	0
235	20250106	165000	141513036	1901	1901	1901	1901	0
236	20250106	164900	141513036	1901	1901	1901	1901	0
237	20250106	164800	141513036	1901	1901	1901	1901	0
238	20250106	164700	141513036	1901	1901	1901	1901	0
239	20250106	164600	141513036	1901	1901	1901	1901	0
240	20250106	164500	141513036	1901	1901	1901	1901	0
241	20250106	164400	141513036	1901	1901	1901	1901	0
242	20250106	164300	141513036	1901	1901	1901	1901	1167
243	20250106	164200	141513036	1901	1901	1901	1901	0
244	20250106	164100	141513036	1901	1901	1901	1901	0
245	20250106	164000	141513036	1901	1901	1901	1901	0
246	20250106	163900	141513036	1901	1901	1901	1901	0
247	20250106	163800	141513036	1901	1901	1901	1901	0
248	20250106	163700	141513036	1901	1901	1901	1901	0
249	20250106	163600	141513036	1901	1901	1901	1901	0
250	20250106	163500	141513036	1901	1901	1901	1901	0
251	20250106	163400	141513036	1901	1901	1901	1901	0
252	20250106	163300	141513036	1901	1901	1901	1901	0
253	20250106	163200	141513036	1901	1901	1901	1901	0
254	20250106	163100	141513036	1901	1901	1901	1901	0
255	20250106	163000	141513036	1901	1901	1901	1901	0
256	20250106	162900	141513036	1901	1901	1901	1901	0
257	20250106	162800	141513036	1901	1901	1901	1901	0
258	20250106	162700	141513036	1901	1901	1901	1901	0
259	20250106	162600	141513036	1901	1901	1901	1901	0
260	20250106	162500	141513036	1901	1901	1901	1901	0
261	20250106	162400	141513036	1901	1901	1901	1901	0
262	20250106	162300	141513036	1901	1901	1901	1901	0
263	20250106	162200	141513036	1901	1901	1901	1901	0
264	20250106	162100	141513036	1901	1901	1901	1901	0
265	20250106	162000	141513036	1901	1901	1901	1901	0
266	20250106	161900	141513036	1901	1901	1901	1901	0
267	20250106	161800	141513036	1901	1901	1901	1901	0
268	20250106	161700	141513036	1901	1901	1901	1901	0
269	20250106	161600	141513036	1901	1901	1901	1901	0
270	20250106	161500	141513036	1901	1901	1901	1901	0
271	20250106	161400	141513036	1901	1901	1901	1901	0
272	20250106	161300	141513036	1901	1901	1901	1901	1167
273	20250106	161200	141513036	1901	1901	1901	1901	0
274	20250106	161100	141513036	1901	1901	1901	1901	0
275	20250106	161000	141513036	1901	1901	1901	1901	0
276	20250106	160900	141513036	1901	1901	1901	1901	0
277	20250106	160800	141513036	1901	1901	1901	1901	0
278	20250106	160700	141513036	1901	1901	1901	1901	0
279	20250106	160600	141513036	1901	1901	1901	1901	0
280	20250106	160500	141513036	1901	1901	1901	1901	0
281	20250106	160400	141513036	1901	1901	1901	1901	0
282	20250106	160300	141513036	1901	1901	1901	1901	0
283	20250106	160200	141513036	1901	1901	1901	1901	0
284	20250106	160100	141513036	1901	1901	1901	1901	0
285	20250106	160000	141513036	1901	1901	1901	1901	0
286	20250106	155900	141513036	1901	1901	1901	1901	0
287	20250106	155800	141513036	1901	1901	1901	1901	0
288	20250106	155700	141513036	1901	1901	1901	1901	0
289	20250106	155600	141513036	1901	1901	1901	1901	0
290	20250106	155500	141513036	1901	1901	1901	1901	0
291	20250106	155400	141513036	1901	1901	1901	1901	0
292	20250106	155300	141513036	1901	1901	1901	1901	0
293	20250106	155200	141513036	1901	1901	1901	1901	0
294	20250106	155100	141513036	1901	1901	1901	1901	0
295	20250106	155000	141513036	1901	1901	1901	1901	0
296	20250106	154900	141513036	1901	1901	1901	1901	0
297	20250106	154800	141513036	1901	1901	1901	1901	0
298	20250106	154700	141513036	1901	1901	1901	1901	0
299	20250106	154600	141513036	1901	1901	1901	1901	0
300	20250106	154500	141513036	1901	1901	1901	1901	0
301	20250106	154400	141513036	1901	1901	1901	1901	0
302	20250106	154300	141513036	1901	1901	1901	1901	1167
303	20250106	154200	141513036	1901	1901	1901	1901	0
304	20250106	154100	141513036	1901	1901	1901	1901	0
305	20250106	154000	141513036	1901	1901	1901	1901	0
306	20250106	153900	141513036	1901	1901	1901	1901	0
307	20250106	153800	141513036	1901	1901	1901	1901	0
308	20250106	153700	141513036	1901	1901	1901	1901	0
309	20250106	153600	141513036	1901	1901	1901	1901	0
310	20250106	153500	141513036	1901	1901	1901	1901	0
311	20250106	153400	141513036	1901	1901	1901	1901	0
312	20250106	153300	141513036	1901	1901	1901	1901	0
313	20250106	153200	141513036	1901	1901	1901	1901	0
314	20250106	153100	141513036	1901	1901	1901	1901	0
315	20250106	153000	141513036	1901	1901	1901	1901	1167
316	20250106	152900	139294569	1912	1912	1912	1912	0
317	20250106	152800	139294569	1912	1912	1912	1912	0
318	20250106	152700	139294569	1912	1912	1912	1912	0
319	20250106	152600	139294569	1912	1912	1912	1912	0
320	20250106	152500	139294569	1912	1912	1912	1912	0
321	20250106	152400	139294569	1912	1912	1912	1912	0
322	20250106	152300	139294569	1912	1912	1912	1912	0
323	20250106	152200	139294569	1912	1912	1912	1912	0
324	20250106	152100	139294569	1912	1912	1912	1912	0
325	20250106	152000	139294569	1912	1912	1912	1912	0
326	20250106	151900	139294569	1912	1912	1912	1912	313
327	20250106	151800	138696113	1912	1912	1912	1912	11
328	20250106	151700	138675081	1902	1903	1903	1902	4000
329	20250106	151600	131066305	1903	1903	1903	1903	0
330	20250106	151500	131066305	1903	1903	1903	1903	0
331	20250106	151400	131066305	1903	1904	1904	1903	326
332	20250106	151300	130445901	1904	1905	1905	1904	1500
333	20250106	151200	127589400	1905	1905	1905	1905	0
334	20250106	151100	127589400	1905	1910	1910	1905	1011
335	20250106	151000	125659890	1909	1909	1909	1909	0
336	20250106	150900	125659890	1909	1909	1909	1909	0
337	20250106	150800	125659890	1909	1909	1909	1909	578
338	20250106	150700	124556488	1910	1911	1911	1910	91
339	20250106	150600	124382660	1912	1913	1913	1912	3146
340	20250106	150500	118364808	1913	1913	1913	1913	0
341	20250106	150400	118364808	1913	1913	1913	1913	0
342	20250106	150300	118364808	1913	1913	1913	1913	0
343	20250106	150200	118364808	1913	1913	1913	1913	0
344	20250106	150100	118364808	1913	1913	1913	1913	100
345	20250106	150000	118173508	1913	1913	1913	1913	0
346	20250106	145900	118173508	1913	1915	1915	1913	1160
347	20250106	145800	115954303	1919	1919	1919	1919	579
348	20250106	145700	114843202	1919	1919	1919	1919	0
349	20250106	145600	114843202	1919	1919	1919	1919	0
350	20250106	145500	114843202	1919	1919	1919	1919	0
351	20250106	145400	114843202	1919	1919	1919	1919	52
352	20250106	145300	114743414	1919	1919	1919	1919	0
353	20250106	145200	114743414	1919	1919	1919	1919	0
354	20250106	145100	114743414	1919	1919	1919	1919	0
355	20250106	145000	114743414	1919	1919	1919	1919	0
356	20250106	144900	114743414	1919	1919	1919	1919	0
357	20250106	144800	114743414	1919	1919	1919	1919	0
358	20250106	144700	114743414	1919	1919	1919	1919	0
359	20250106	144600	114743414	1919	1919	1919	1919	0
360	20250106	144500	114743414	1919	1919	1919	1919	980
361	20250106	144400	112862794	1919	1919	1919	1919	2097
362	20250106	144300	108838651	1918	1918	1918	1918	260
363	20250106	144200	108339971	1919	1919	1919	1919	0
364	20250106	144100	108339971	1919	1919	1919	1919	0
365	20250106	144000	108339971	1919	1919	1919	1919	0
366	20250106	143900	108339971	1919	1919	1919	1919	0
367	20250106	143800	108339971	1919	1919	1919	1919	0
368	20250106	143700	108339971	1919	1919	1919	1919	0
369	20250106	143600	108339971	1919	1919	1919	1919	0
370	20250106	143500	108339971	1919	1919	1919	1919	0
371	20250106	143400	108339971	1919	1919	1919	1919	0
372	20250106	143300	108339971	1919	1919	1919	1919	0
373	20250106	143200	108339971	1919	1919	1919	1919	0
374	20250106	143100	108339971	1919	1919	1919	1919	0
375	20250106	143000	108339971	1919	1919	1919	1919	0
376	20250106	142900	108339971	1919	1919	1919	1919	0
377	20250106	142800	108339971	1919	1919	1919	1919	0
378	20250106	142700	108339971	1919	1919	1919	1919	0
379	20250106	142600	108339971	1919	1919	1919	1919	0
380	20250106	142500	108339971	1919	1919	1919	1919	0
381	20250106	142400	108339971	1919	1919	1919	1919	22
382	20250106	142300	108297753	1919	1919	1919	1919	21
383	20250106	142200	108257454	1919	1919	1919	1919	1123
384	20250106	142100	106102417	1919	1919	1919	1919	11
385	20250106	142000	106081308	1919	1919	1919	1919	2
386	20250106	141900	106077470	1910	1910	1910	1910	0
387	20250106	141800	106077470	1910	1910	1910	1910	0
388	20250106	141700	106077470	1910	1910	1910	1910	1
389	20250106	141600	106075560	1910	1911	1911	1910	1000
390	20250106	141500	104164571	1920	1920	1920	1920	0
391	20250106	141400	104164571	1920	1920	1920	1920	0
392	20250106	141300	104164571	1920	1920	1920	1920	0
393	20250106	141200	104164571	1920	1920	1920	1920	0
394	20250106	141100	104164571	1920	1920	1920	1920	0
395	20250106	141000	104164571	1920	1920	1920	1920	0
396	20250106	140900	104164571	1920	1920	1920	1920	931
397	20250106	140800	102377051	1920	1920	1920	1920	0
398	20250106	140700	102377051	1920	1919	1920	1919	142
399	20250106	140600	102104552	1911	1911	1911	1911	2
400	20250106	140500	102100730	1919	1919	1919	1919	0
401	20250106	140400	102100730	1919	1919	1919	1919	0
402	20250106	140300	102100730	1919	1919	1919	1919	0
403	20250106	140200	102100730	1919	1919	1919	1919	0
404	20250106	140100	102100730	1919	1919	1919	1919	0
405	20250106	140000	102100730	1919	1919	1919	1919	0
406	20250106	135900	102100730	1919	1919	1919	1919	0
407	20250106	135800	102100730	1919	1919	1919	1919	0
408	20250106	135700	102100730	1919	1919	1919	1919	0
409	20250106	135600	102100730	1919	1919	1919	1919	0
410	20250106	135500	102100730	1919	1919	1919	1919	0
411	20250106	135400	102100730	1919	1911	1919	1910	897
412	20250106	135300	100387416	1910	1910	1910	1910	0
413	20250106	135200	100387416	1910	1912	1912	1910	178
414	20250106	135100	100047280	1921	1921	1921	1921	0
415	20250106	135000	100047280	1921	1921	1921	1921	0
416	20250106	134900	100047280	1921	1921	1921	1921	0
417	20250106	134800	100047280	1921	1921	1921	1921	0
418	20250106	134700	100047280	1921	1921	1921	1921	0
419	20250106	134600	100047280	1921	1921	1921	1921	0
420	20250106	134500	100047280	1921	1921	1921	1921	0
421	20250106	134400	100047280	1921	1921	1921	1921	0
422	20250106	134300	100047280	1921	1921	1921	1921	0
423	20250106	134200	100047280	1921	1921	1921	1921	0
424	20250106	134100	100047280	1921	1921	1921	1921	0
425	20250106	134000	100047280	1921	1921	1921	1921	0
426	20250106	133900	100047280	1921	1921	1921	1921	0
427	20250106	133800	100047280	1921	1921	1921	1921	0
428	20250106	133700	100047280	1921	1921	1921	1921	0
429	20250106	133600	100047280	1921	1921	1921	1921	0
430	20250106	133500	100047280	1921	1919	1921	1919	3000
431	20250106	133400	94286483	1919	1918	1919	1918	5
432	20250106	133300	94276889	1919	1919	1919	1919	0
433	20250106	133200	94276889	1919	1919	1919	1919	0
434	20250106	133100	94276889	1919	1919	1919	1919	0
435	20250106	133000	94276889	1919	1919	1919	1919	100
436	20250106	132900	94084989	1915	1915	1915	1915	279
437	20250106	132800	93550704	1915	1915	1915	1915	0
438	20250106	132700	93550704	1915	1915	1915	1915	1
439	20250106	132600	93548789	1906	1906	1906	1906	0
440	20250106	132500	93548789	1906	1906	1906	1906	0
441	20250106	132400	93548789	1906	1906	1906	1906	0
442	20250106	132300	93548789	1906	1906	1906	1906	0
443	20250106	132200	93548789	1906	1906	1906	1906	0
444	20250106	132100	93548789	1906	1906	1906	1906	0
445	20250106	132000	93548789	1906	1906	1906	1906	0
446	20250106	131900	93548789	1906	1910	1910	1906	99
447	20250106	131800	93359851	1910	1910	1910	1910	0
448	20250106	131700	93359851	1910	1910	1910	1910	137
449	20250106	131600	93098181	1910	1910	1910	1909	1094
450	20250106	131500	91008763	1910	1910	1910	1910	10
451	20250106	131400	90989663	1910	1910	1910	1910	0
452	20250106	131300	90989663	1910	1910	1910	1910	36
453	20250106	131200	90920903	1910	1910	1910	1910	0
454	20250106	131100	90920903	1910	1910	1910	1910	0
455	20250106	131000	90920903	1910	1910	1910	1910	0
456	20250106	130900	90920903	1910	1910	1910	1910	0
457	20250106	130800	90920903	1910	1910	1910	1910	0
458	20250106	130700	90920903	1910	1910	1910	1910	150
459	20250106	130600	90634403	1910	1910	1910	1910	200
460	20250106	130500	90252403	1915	1915	1915	1915	0
461	20250106	130400	90252403	1915	1915	1915	1915	0
462	20250106	130300	90252403	1915	1915	1915	1915	0
463	20250106	130200	90252403	1915	1915	1915	1915	0
464	20250106	130100	90252403	1915	1915	1915	1915	0
465	20250106	130000	90252403	1915	1915	1915	1915	800
466	20250106	125900	88720403	1915	1915	1915	1915	1000
467	20250106	125800	86805403	1915	1915	1915	1915	949
468	20250106	125700	84988068	1915	1915	1915	1915	0
469	20250106	125600	84988068	1915	1915	1915	1915	0
470	20250106	125500	84988068	1915	1915	1915	1915	500
471	20250106	125400	84030568	1915	1915	1915	1915	0
472	20250106	125300	84030568	1915	1915	1915	1915	786
473	20250106	125200	82525378	1915	1915	1915	1915	0
474	20250106	125100	82525378	1915	1915	1915	1915	0
475	20250106	125000	82525378	1915	1915	1915	1915	268
476	20250106	124900	82012158	1919	1919	1919	1919	40
477	20250106	124800	81935398	1919	1919	1919	1919	0
478	20250106	124700	81935398	1919	1919	1919	1919	0
479	20250106	124600	81935398	1919	1919	1919	1919	0
480	20250106	124500	81935398	1919	1919	1919	1919	0
481	20250106	124400	81935398	1919	1918	1919	1918	33
482	20250106	124300	81872103	1918	1918	1918	1918	0
483	20250106	124200	81872103	1918	1918	1918	1918	0
484	20250106	124100	81872103	1918	1918	1918	1918	35
485	20250106	124000	81804973	1918	1907	1918	1903	1015
486	20250106	123900	79871981	1919	1919	1919	1919	0
487	20250106	123800	79871981	1919	1919	1919	1919	1
488	20250106	123700	79870062	1911	1911	1911	1911	0
489	20250106	123600	79870062	1911	1911	1911	1911	0
490	20250106	123500	79870062	1911	1911	1911	1911	0
491	20250106	123400	79870062	1911	1911	1911	1911	0
492	20250106	123300	79870062	1911	1911	1911	1911	0
493	20250106	123200	79870062	1911	1911	1911	1911	0
494	20250106	123100	79870062	1911	1911	1911	1911	0
495	20250106	123000	79870062	1911	1911	1911	1911	0
496	20250106	122900	79870062	1911	1911	1911	1911	0
497	20250106	122800	79870062	1911	1911	1911	1911	0
498	20250106	122700	79870062	1911	1920	1920	1911	414
499	20250106	122600	79078899	1911	1919	1919	1911	70
500	20250106	122500	78945049	1919	1919	1919	1919	0
501	20250106	122400	78945049	1919	1919	1919	1919	0
502	20250106	122300	78945049	1919	1919	1919	1919	0
503	20250106	122200	78945049	1919	1919	1919	1919	34
504	20250106	122100	78879803	1919	1919	1919	1919	1
505	20250106	122000	78877884	1910	1910	1910	1910	278
506	20250106	121900	78346904	1910	1910	1910	1910	800
507	20250106	121800	76818904	1907	1907	1907	1907	0
508	20250106	121700	76818904	1907	1907	1907	1907	0
509	20250106	121600	76818904	1907	1907	1907	1907	1
510	20250106	121500	76816997	1920	1920	1920	1920	0
511	20250106	121400	76816997	1920	1920	1920	1920	0
512	20250106	121300	76816997	1920	1920	1920	1920	0
513	20250106	121200	76816997	1920	1920	1920	1920	0
514	20250106	121100	76816997	1920	1920	1920	1920	0
515	20250106	121000	76816997	1920	1920	1920	1920	340
516	20250106	120900	76164197	1920	1920	1920	1920	0
517	20250106	120800	76164197	1920	1920	1920	1920	0
518	20250106	120700	76164197	1920	1920	1920	1920	0
519	20250106	120600	76164197	1920	1920	1920	1920	0
520	20250106	120500	76164197	1920	1920	1920	1920	26
521	20250106	120400	76114277	1920	1920	1920	1920	0
522	20250106	120300	76114277	1920	1920	1920	1920	0
523	20250106	120200	76114277	1920	1920	1920	1920	1
524	20250106	120100	76112357	1918	1918	1918	1918	500
525	20250106	120000	75153357	1918	1918	1918	1918	2
526	20250106	115900	75149521	1918	1918	1918	1918	100
527	20250106	115800	74957721	1917	1917	1917	1917	0
528	20250106	115700	74957721	1917	1917	1917	1917	0
529	20250106	115600	74957721	1917	1917	1917	1917	0
530	20250106	115500	74957721	1917	1917	1917	1917	0
531	20250106	115400	74957721	1917	1917	1917	1917	1008
532	20250106	115300	73025385	1917	1917	1917	1917	0
533	20250106	115200	73025385	1917	1917	1917	1917	0
534	20250106	115100	73025385	1917	1917	1917	1917	1
535	20250106	115000	73023468	1905	1905	1905	1905	21
536	20250106	114900	72983463	1917	1917	1917	1917	0
537	20250106	114800	72983463	1917	1917	1917	1917	0
538	20250106	114700	72983463	1917	1917	1917	1917	0
539	20250106	114600	72983463	1917	1917	1917	1917	0
540	20250106	114500	72983463	1917	1917	1917	1917	1
541	20250106	114400	72981546	1905	1905	1905	1905	0
542	20250106	114300	72981546	1905	1905	1905	1905	0
543	20250106	114200	72981546	1905	1905	1905	1905	0
544	20250106	114100	72981546	1905	1905	1905	1905	0
545	20250106	114000	72981546	1905	1905	1905	1905	0
546	20250106	113900	72981546	1905	1906	1906	1905	328
547	20250106	113800	72356456	1906	1919	1919	1906	6
548	20250106	113700	72345007	1919	1919	1919	1919	1
549	20250106	113600	72343088	1905	1905	1905	1905	0
550	20250106	113500	72343088	1905	1905	1905	1905	5
551	20250106	113400	72333563	1920	1920	1920	1920	0
552	20250106	113300	72333563	1920	1920	1920	1920	0
553	20250106	113200	72333563	1920	1920	1920	1920	1
554	20250106	113100	72331643	1902	1902	1902	1902	0
555	20250106	113000	72331643	1902	1908	1908	1902	2161
556	20250106	112900	68218878	1908	1908	1908	1908	0
557	20250106	112800	68218878	1908	1908	1908	1908	0
558	20250106	112700	68218878	1908	1908	1908	1908	0
559	20250106	112600	68218878	1908	1908	1908	1908	1
560	20250106	112500	68216970	1920	1920	1920	1920	0
561	20250106	112400	68216970	1920	1920	1920	1920	1
562	20250106	112300	68215050	1910	1910	1910	1910	475
563	20250106	112200	67307800	1920	1920	1920	1920	86
564	20250106	112100	67142680	1922	1922	1922	1922	0
565	20250106	112000	67142680	1922	1922	1922	1922	0
566	20250106	111900	67142680	1922	1922	1922	1922	0
567	20250106	111800	67142680	1922	1922	1922	1922	0
568	20250106	111700	67142680	1922	1922	1922	1922	100
569	20250106	111600	66950480	1922	1921	1922	1921	71
570	20250106	111500	66814088	1910	1910	1910	1910	0
571	20250106	111400	66814088	1910	1910	1910	1910	1
572	20250106	111300	66812178	1922	1922	1922	1922	0
573	20250106	111200	66812178	1922	1922	1922	1922	0
574	20250106	111100	66812178	1922	1922	1922	1922	0
575	20250106	111000	66812178	1922	1921	1922	1921	220
576	20250106	110900	66389509	1910	1910	1910	1910	100
577	20250106	110800	66198509	1921	1921	1921	1921	0
578	20250106	110700	66198509	1921	1921	1921	1921	0
579	20250106	110600	66198509	1921	1921	1921	1921	4
580	20250106	110500	66190825	1922	1922	1922	1922	0
581	20250106	110400	66190825	1922	1922	1922	1922	0
582	20250106	110300	66190825	1922	1922	1922	1922	0
583	20250106	110200	66190825	1922	1922	1922	1922	0
584	20250106	110100	66190825	1922	1922	1922	1922	0
585	20250106	110000	66190825	1922	1922	1922	1922	0
586	20250106	105900	66190825	1922	1922	1922	1922	0
587	20250106	105800	66190825	1922	1922	1922	1922	0
588	20250106	105700	66190825	1922	1922	1922	1922	0
589	20250106	105600	66190825	1922	1913	1922	1913	1122
590	20250106	105500	64038504	1911	1911	1911	1911	0
591	20250106	105400	64038504	1911	1912	1912	1911	292
592	20250106	105300	63480491	1913	1913	1913	1913	0
593	20250106	105200	63480491	1913	1913	1913	1913	0
594	20250106	105100	63480491	1913	1913	1913	1913	0
595	20250106	105000	63480491	1913	1913	1913	1913	524
596	20250106	104900	62478079	1910	1910	1910	1910	0
597	20250106	104800	62478079	1910	1910	1910	1910	0
598	20250106	104700	62478079	1910	1910	1910	1910	0
599	20250106	104600	62478079	1910	1910	1910	1910	508
600	20250106	104500	61507799	1910	1910	1910	1910	0
601	20250106	104400	61507799	1910	1910	1910	1910	0
602	20250106	104300	61507799	1910	1910	1910	1910	0
603	20250106	104200	61507799	1910	1910	1910	1910	0
604	20250106	104100	61507799	1910	1910	1910	1910	0
605	20250106	104000	61507799	1910	1910	1910	1910	0
606	20250106	103900	61507799	1910	1910	1910	1910	298
607	20250106	103800	60938619	1910	1910	1910	1910	0
608	20250106	103700	60938619	1910	1910	1910	1910	214
609	20250106	103600	60529879	1913	1913	1913	1913	0
610	20250106	103500	60529879	1913	1913	1913	1913	1
611	20250106	103400	60527966	1913	1913	1913	1913	71
612	20250106	103300	60392143	1922	1922	1922	1922	0
613	20250106	103200	60392143	1922	1922	1922	1922	0
614	20250106	103100	60392143	1922	1922	1922	1922	0
615	20250106	103000	60392143	1922	1922	1922	1922	0
616	20250106	102900	60392143	1922	1913	1922	1913	27
617	20250106	102800	60340483	1913	1913	1913	1913	0
618	20250106	102700	60340483	1913	1913	1913	1913	1
619	20250106	102600	60338570	1926	1926	1926	1926	0
620	20250106	102500	60338570	1926	1924	1926	1924	186
621	20250106	102400	59980507	1913	1913	1913	1913	48
622	20250106	102300	59888683	1913	1913	1913	1913	0
623	20250106	102200	59888683	1913	1913	1913	1913	0
624	20250106	102100	59888683	1913	1913	1913	1913	0
625	20250106	102000	59888683	1913	1913	1913	1913	0
626	20250106	101900	59888683	1913	1913	1913	1913	78
627	20250106	101800	59739469	1927	1927	1927	1927	0
628	20250106	101700	59739469	1927	1927	1927	1927	1
629	20250106	101600	59737542	1913	1913	1913	1913	0
630	20250106	101500	59737542	1913	1913	1913	1913	0
631	20250106	101400	59737542	1913	1913	1913	1913	108
632	20250106	101300	59530938	1928	1928	1928	1928	0
633	20250106	101200	59530938	1928	1928	1928	1928	1000
634	20250106	101100	57602938	1928	1928	1928	1928	1
635	20250106	101000	57601010	1928	1928	1928	1928	7222
636	20250106	100900	43676994	1928	1928	1928	1928	45
637	20250106	100800	43590234	1928	1920	1928	1920	721
638	20250106	100700	42202400	1910	1915	1920	1910	218
639	20250106	100600	41784950	1910	1910	1910	1910	10
640	20250106	100500	41765850	1910	1910	1910	1910	0
641	20250106	100400	41765850	1910	1907	1910	1907	6449
642	20250106	100300	29466179	1907	1907	1907	1907	0
643	20250106	100200	29466179	1907	1907	1907	1907	38
644	20250106	100100	29393713	1900	1900	1900	1900	10
645	20250106	100000	29374713	1907	1907	1907	1907	0
646	20250106	095900	29374713	1907	1907	1907	1907	37
647	20250106	095800	29304154	1907	1907	1907	1907	50
648	20250106	095700	29208804	1907	1907	1907	1907	79
649	20250106	095600	29058151	1907	1907	1907	1907	0
650	20250106	095500	29058151	1907	1907	1907	1907	0
651	20250106	095400	29058151	1907	1900	1907	1900	79
652	20250106	095300	28908044	1907	1907	1907	1907	0
653	20250106	095200	28908044	1907	1907	1907	1907	0
654	20250106	095100	28908044	1907	1907	1907	1907	0
655	20250106	095000	28908044	1907	1905	1907	1899	139
656	20250106	094900	28643323	1905	1899	1905	1899	926
657	20250106	094800	26884585	1899	1897	1899	1897	1022
658	20250106	094700	24945124	1897	1893	1897	1893	4238
659	20250106	094600	16922335	1893	1893	1893	1893	0
660	20250106	094500	16922335	1893	1882	1893	1882	216
661	20250106	094400	16515801	1893	1893	1893	1893	0
662	20250106	094300	16515801	1893	1893	1893	1893	0
663	20250106	094200	16515801	1893	1893	1893	1893	0
664	20250106	094100	16515801	1893	1893	1893	1893	0
665	20250106	094000	16515801	1893	1893	1893	1893	0
666	20250106	093900	16515801	1893	1893	1893	1893	0
667	20250106	093800	16515801	1893	1893	1893	1893	0
668	20250106	093700	16515801	1893	1893	1893	1893	10
669	20250106	093600	16496871	1893	1893	1893	1893	0
670	20250106	093500	16496871	1893	1893	1893	1893	1
671	20250106	093400	16494978	1881	1884	1884	1881	456
672	20250106	093300	15636749	1892	1892	1892	1892	0
673	20250106	093200	15636749	1892	1892	1892	1892	0
674	20250106	093100	15636749	1892	1892	1892	1892	0
675	20250106	093000	15636749	1892	1891	1892	1891	249
676	20250106	092900	15165788	1891	1891	1891	1891	0
677	20250106	092800	15165788	1891	1891	1891	1891	0
678	20250106	092700	15165788	1891	1891	1891	1891	81
679	20250106	092600	15012617	1891	1891	1891	1891	14
680	20250106	092500	14986143	1883	1883	1883	1883	0
681	20250106	092400	14986143	1883	1883	1883	1883	0
682	20250106	092300	14986143	1883	1883	1883	1883	0
683	20250106	092200	14986143	1883	1883	1883	1883	85
684	20250106	092100	14826088	1883	1883	1883	1883	0
685	20250106	092000	14826088	1883	1883	1883	1883	0
686	20250106	091900	14826088	1883	1883	1883	1883	0
687	20250106	091800	14826088	1883	1883	1883	1883	0
688	20250106	091700	14826088	1883	1883	1883	1883	416
689	20250106	091600	14042760	1883	1883	1883	1883	0
690	20250106	091500	14042760	1883	1883	1883	1883	101
691	20250106	091400	13852577	1883	1883	1883	1883	0
692	20250106	091300	13852577	1883	1891	1891	1883	2
693	20250106	091200	13848803	1883	1883	1883	1883	263
694	20250106	091100	13353574	1885	1894	1894	1869	2050
695	20250106	091000	9511792	1869	1883	1883	1869	2888
696	20250106	090900	4083688	1895	1895	1895	1895	10
697	20250106	090800	4064738	1899	1899	1899	1899	108
698	20250106	090700	3859646	1899	1899	1899	1899	50
699	20250106	090600	3764696	1907	1907	1907	1907	0
700	20250106	090500	3764696	1907	1880	1907	1880	11
701	20250106	090400	3743989	1880	1882	1882	1880	1298
702	20250106	090300	1302699	1881	1908	1908	1881	350
703	20250106	090200	638571	1909	1909	1909	1909	0
704	20250106	090100	638571	1909	1909	1909	1909	0
705	20250106	090000	638571	1909	1879	1909	1879	339