KissMeData/011690/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185700	109787525	1937	1937	1937	1937	369
3	20250123	185600	109787525	1937	1937	1937	1937	0
4	20250123	185500	109787525	1937	1937	1937	1937	0
5	20250123	185400	109787525	1937	1937	1937	1937	0
6	20250123	185300	109787525	1937	1937	1937	1937	0
7	20250123	185200	109787525	1937	1937	1937	1937	0
8	20250123	185100	109787525	1937	1937	1937	1937	0
9	20250123	185000	109787525	1937	1937	1937	1937	0
10	20250123	184900	109787525	1937	1937	1937	1937	0
11	20250123	184800	109787525	1937	1937	1937	1937	0
12	20250123	184700	109787525	1937	1937	1937	1937	0
13	20250123	184600	109787525	1937	1937	1937	1937	0
14	20250123	184500	109787525	1937	1937	1937	1937	0
15	20250123	184400	109787525	1937	1937	1937	1937	0
16	20250123	184300	109787525	1937	1937	1937	1937	0
17	20250123	184200	109787525	1937	1937	1937	1937	0
18	20250123	184100	109787525	1937	1937	1937	1937	0
19	20250123	184000	109787525	1937	1937	1937	1937	0
20	20250123	183900	109787525	1937	1937	1937	1937	0
21	20250123	183800	109787525	1937	1937	1937	1937	0
22	20250123	183700	109787525	1937	1937	1937	1937	0
23	20250123	183600	109787525	1937	1937	1937	1937	0
24	20250123	183500	109787525	1937	1937	1937	1937	0
25	20250123	183400	109787525	1937	1937	1937	1937	0
26	20250123	183300	109787525	1937	1937	1937	1937	0
27	20250123	183200	109787525	1937	1937	1937	1937	0
28	20250123	183100	109787525	1937	1937	1937	1937	0
29	20250123	183000	109787525	1937	1937	1937	1937	0
30	20250123	182900	109787525	1937	1937	1937	1937	0
31	20250123	182800	109787525	1937	1937	1937	1937	0
32	20250123	182700	109787525	1937	1937	1937	1937	369
33	20250123	182600	109787525	1937	1937	1937	1937	0
34	20250123	182500	109787525	1937	1937	1937	1937	0
35	20250123	182400	109787525	1937	1937	1937	1937	0
36	20250123	182300	109787525	1937	1937	1937	1937	0
37	20250123	182200	109787525	1937	1937	1937	1937	0
38	20250123	182100	109787525	1937	1937	1937	1937	0
39	20250123	182000	109787525	1937	1937	1937	1937	0
40	20250123	181900	109787525	1937	1937	1937	1937	0
41	20250123	181800	109787525	1937	1937	1937	1937	0
42	20250123	181700	109787525	1937	1937	1937	1937	0
43	20250123	181600	109787525	1937	1937	1937	1937	0
44	20250123	181500	109787525	1937	1937	1937	1937	0
45	20250123	181400	109787525	1937	1937	1937	1937	0
46	20250123	181300	109787525	1937	1937	1937	1937	0
47	20250123	181200	109787525	1937	1937	1937	1937	0
48	20250123	181100	109787525	1937	1937	1937	1937	0
49	20250123	181000	109787525	1937	1937	1937	1937	0
50	20250123	180900	109787525	1937	1937	1937	1937	0
51	20250123	180800	109787525	1937	1937	1937	1937	0
52	20250123	180700	109787525	1937	1937	1937	1937	0
53	20250123	180600	109787525	1937	1937	1937	1937	0
54	20250123	180500	109787525	1937	1937	1937	1937	0
55	20250123	180400	109787525	1937	1937	1937	1937	0
56	20250123	180300	109787525	1937	1937	1937	1937	0
57	20250123	180200	109787525	1937	1937	1937	1937	0
58	20250123	180100	109787525	1937	1937	1937	1937	0
59	20250123	180000	109787525	1937	1937	1937	1937	0
60	20250123	175900	109787525	1937	1937	1937	1937	0
61	20250123	175800	109787525	1937	1937	1937	1937	0
62	20250123	175700	109787525	1937	1937	1937	1937	369
63	20250123	175600	109787525	1937	1937	1937	1937	0
64	20250123	175500	109787525	1937	1937	1937	1937	0
65	20250123	175400	109787525	1937	1937	1937	1937	0
66	20250123	175300	109787525	1937	1937	1937	1937	0
67	20250123	175200	109787525	1937	1937	1937	1937	0
68	20250123	175100	109787525	1937	1937	1937	1937	0
69	20250123	175000	109787525	1937	1937	1937	1937	0
70	20250123	174900	109787525	1937	1937	1937	1937	0
71	20250123	174800	109787525	1937	1937	1937	1937	0
72	20250123	174700	109787525	1937	1937	1937	1937	0
73	20250123	174600	109787525	1937	1937	1937	1937	0
74	20250123	174500	109787525	1937	1937	1937	1937	0
75	20250123	174400	109787525	1937	1937	1937	1937	0
76	20250123	174300	109787525	1937	1937	1937	1937	0
77	20250123	174200	109787525	1937	1937	1937	1937	0
78	20250123	174100	109787525	1937	1937	1937	1937	0
79	20250123	174000	109787525	1937	1937	1937	1937	0
80	20250123	173900	109787525	1937	1937	1937	1937	0
81	20250123	173800	109787525	1937	1937	1937	1937	0
82	20250123	173700	109787525	1937	1937	1937	1937	0
83	20250123	173600	109787525	1937	1937	1937	1937	0
84	20250123	173500	109787525	1937	1937	1937	1937	0
85	20250123	173400	109787525	1937	1937	1937	1937	0
86	20250123	173300	109787525	1937	1937	1937	1937	0
87	20250123	173200	109787525	1937	1937	1937	1937	0
88	20250123	173100	109787525	1937	1937	1937	1937	0
89	20250123	173000	109787525	1937	1937	1937	1937	0
90	20250123	172900	109787525	1937	1937	1937	1937	0
91	20250123	172800	109787525	1937	1937	1937	1937	0
92	20250123	172700	109787525	1937	1937	1937	1937	369
93	20250123	172600	109787525	1937	1937	1937	1937	0
94	20250123	172500	109787525	1937	1937	1937	1937	0
95	20250123	172400	109787525	1937	1937	1937	1937	0
96	20250123	172300	109787525	1937	1937	1937	1937	0
97	20250123	172200	109787525	1937	1937	1937	1937	0
98	20250123	172100	109787525	1937	1937	1937	1937	0
99	20250123	172000	109787525	1937	1937	1937	1937	0
100	20250123	171900	109787525	1937	1937	1937	1937	0
101	20250123	171800	109787525	1937	1937	1937	1937	0
102	20250123	171700	109787525	1937	1937	1937	1937	0
103	20250123	171600	109787525	1937	1937	1937	1937	0
104	20250123	171500	109787525	1937	1937	1937	1937	0
105	20250123	171400	109787525	1937	1937	1937	1937	0
106	20250123	171300	109787525	1937	1937	1937	1937	0
107	20250123	171200	109787525	1937	1937	1937	1937	0
108	20250123	171100	109787525	1937	1937	1937	1937	0
109	20250123	171000	109787525	1937	1937	1937	1937	0
110	20250123	170900	109787525	1937	1937	1937	1937	0
111	20250123	170800	109787525	1937	1937	1937	1937	0
112	20250123	170700	109787525	1937	1937	1937	1937	0
113	20250123	170600	109787525	1937	1937	1937	1937	0
114	20250123	170500	109787525	1937	1937	1937	1937	0
115	20250123	170400	109787525	1937	1937	1937	1937	0
116	20250123	170300	109787525	1937	1937	1937	1937	0
117	20250123	170200	109787525	1937	1937	1937	1937	0
118	20250123	170100	109787525	1937	1937	1937	1937	0
119	20250123	170000	109787525	1937	1937	1937	1937	0
120	20250123	165900	109787525	1937	1937	1937	1937	0
121	20250123	165800	109787525	1937	1937	1937	1937	0
122	20250123	165700	109787525	1937	1937	1937	1937	369
123	20250123	165600	109787525	1937	1937	1937	1937	0
124	20250123	165500	109787525	1937	1937	1937	1937	0
125	20250123	165400	109787525	1937	1937	1937	1937	0
126	20250123	165300	109787525	1937	1937	1937	1937	0
127	20250123	165200	109787525	1937	1937	1937	1937	0
128	20250123	165100	109787525	1937	1937	1937	1937	0
129	20250123	165000	109787525	1937	1937	1937	1937	0
130	20250123	164900	109787525	1937	1937	1937	1937	0
131	20250123	164800	109787525	1937	1937	1937	1937	0
132	20250123	164700	109787525	1937	1937	1937	1937	0
133	20250123	164600	109787525	1937	1937	1937	1937	0
134	20250123	164500	109787525	1937	1937	1937	1937	0
135	20250123	164400	109787525	1937	1937	1937	1937	0
136	20250123	164300	109787525	1937	1937	1937	1937	0
137	20250123	164200	109787525	1937	1937	1937	1937	0
138	20250123	164100	109787525	1937	1937	1937	1937	0
139	20250123	164000	109787525	1937	1937	1937	1937	0
140	20250123	163900	109787525	1937	1937	1937	1937	0
141	20250123	163800	109787525	1937	1937	1937	1937	0
142	20250123	163700	109787525	1937	1937	1937	1937	0
143	20250123	163600	109787525	1937	1937	1937	1937	0
144	20250123	163500	109787525	1937	1937	1937	1937	0
145	20250123	163400	109787525	1937	1937	1937	1937	0
146	20250123	163300	109787525	1937	1937	1937	1937	0
147	20250123	163200	109787525	1937	1937	1937	1937	0
148	20250123	163100	109787525	1937	1937	1937	1937	0
149	20250123	163000	109787525	1937	1937	1937	1937	0
150	20250123	162900	109787525	1937	1937	1937	1937	0
151	20250123	162800	109787525	1937	1937	1937	1937	0
152	20250123	162700	109787525	1937	1937	1937	1937	369
153	20250123	162600	109787525	1937	1937	1937	1937	0
154	20250123	162500	109787525	1937	1937	1937	1937	0
155	20250123	162400	109787525	1937	1937	1937	1937	0
156	20250123	162300	109787525	1937	1937	1937	1937	0
157	20250123	162200	109787525	1937	1937	1937	1937	0
158	20250123	162100	109787525	1937	1937	1937	1937	0
159	20250123	162000	109787525	1937	1937	1937	1937	0
160	20250123	161900	109787525	1937	1937	1937	1937	0
161	20250123	161800	109787525	1937	1937	1937	1937	0
162	20250123	161700	109787525	1937	1937	1937	1937	0
163	20250123	161600	109787525	1937	1937	1937	1937	0
164	20250123	161500	109787525	1937	1937	1937	1937	0
165	20250123	161400	109787525	1937	1937	1937	1937	0
166	20250123	161300	109787525	1937	1937	1937	1937	0
167	20250123	161200	109787525	1937	1937	1937	1937	0
168	20250123	161100	109787525	1937	1937	1937	1937	0
169	20250123	161000	109787525	1937	1937	1937	1937	0
170	20250123	160900	109787525	1937	1937	1937	1937	0
171	20250123	160800	109787525	1937	1937	1937	1937	0
172	20250123	160700	109787525	1937	1937	1937	1937	0
173	20250123	160600	109787525	1937	1937	1937	1937	0
174	20250123	160500	109787525	1937	1937	1937	1937	0
175	20250123	160400	109787525	1937	1937	1937	1937	0
176	20250123	160300	109787525	1937	1937	1937	1937	0
177	20250123	160200	109787525	1937	1937	1937	1937	0
178	20250123	160100	109787525	1937	1937	1937	1937	0
179	20250123	160000	109787525	1937	1937	1937	1937	0
180	20250123	155900	109787525	1937	1937	1937	1937	0
181	20250123	155800	109787525	1937	1937	1937	1937	0
182	20250123	155700	109787525	1937	1937	1937	1937	369
183	20250123	155600	109787525	1937	1937	1937	1937	0
184	20250123	155500	109787525	1937	1937	1937	1937	0
185	20250123	155400	109787525	1937	1937	1937	1937	0
186	20250123	155300	109787525	1937	1937	1937	1937	0
187	20250123	155200	109787525	1937	1937	1937	1937	0
188	20250123	155100	109787525	1937	1937	1937	1937	0
189	20250123	155000	109787525	1937	1937	1937	1937	0
190	20250123	154900	109787525	1937	1937	1937	1937	0
191	20250123	154800	109787525	1937	1937	1937	1937	0
192	20250123	154700	109787525	1937	1937	1937	1937	0
193	20250123	154600	109787525	1937	1937	1937	1937	0
194	20250123	154500	109787525	1937	1937	1937	1937	0
195	20250123	154400	109787525	1937	1937	1937	1937	0
196	20250123	154300	109787525	1937	1937	1937	1937	0
197	20250123	154200	109787525	1937	1937	1937	1937	0
198	20250123	154100	109787525	1937	1937	1937	1937	0
199	20250123	154000	109787525	1937	1937	1937	1937	0
200	20250123	153900	109787525	1937	1937	1937	1937	0
201	20250123	153800	109787525	1937	1937	1937	1937	0
202	20250123	153700	109787525	1937	1937	1937	1937	0
203	20250123	153600	109787525	1937	1937	1937	1937	0
204	20250123	153500	109787525	1937	1937	1937	1937	0
205	20250123	153400	109787525	1937	1937	1937	1937	0
206	20250123	153300	109787525	1937	1937	1937	1937	0
207	20250123	153200	109787525	1937	1937	1937	1937	0
208	20250123	153100	109787525	1937	1937	1937	1937	0
209	20250123	153000	109787525	1937	1937	1937	1937	369
210	20250123	152900	109072772	1939	1939	1939	1939	0
211	20250123	152800	109072772	1939	1939	1939	1939	0
212	20250123	152700	109072772	1939	1939	1939	1939	0
213	20250123	152600	109072772	1939	1939	1939	1939	0
214	20250123	152500	109072772	1939	1939	1939	1939	0
215	20250123	152400	109072772	1939	1939	1939	1939	0
216	20250123	152300	109072772	1939	1939	1939	1939	0
217	20250123	152200	109072772	1939	1939	1939	1939	0
218	20250123	152100	109072772	1939	1939	1939	1939	0
219	20250123	152000	109072772	1939	1939	1939	1939	0
220	20250123	151900	109072772	1939	1921	1939	1920	121
221	20250123	151800	108840361	1941	1937	1941	1937	127
222	20250123	151700	108594358	1938	1938	1938	1938	1
223	20250123	151600	108592420	1938	1918	1938	1918	17
224	20250123	151500	108559516	1939	1922	1939	1922	3
225	20250123	151400	108553733	1922	1922	1940	1922	4
226	20250123	151300	108546010	1940	1942	1942	1922	15
227	20250123	151200	108516952	1937	1936	1937	1936	91
228	20250123	151100	108340709	1937	1915	1937	1915	9
229	20250123	151000	108323328	1930	1915	1930	1915	285
230	20250123	150900	107777523	1915	1921	1921	1915	876
231	20250123	150800	106098355	1921	1931	1937	1921	52
232	20250123	150700	105997704	1921	1920	1930	1920	202
233	20250123	150600	105607863	1920	1920	1920	1920	2
234	20250123	150500	105604023	1920	1920	1930	1920	7
235	20250123	150400	105590545	1921	1920	1929	1920	5
236	20250123	150300	105580935	1920	1920	1931	1920	4
237	20250123	150200	105573244	1931	1919	1931	1919	4
238	20250123	150100	105565543	1919	1919	1919	1919	2
239	20250123	150000	105561705	1919	1919	1919	1919	2
240	20250123	145900	105557867	1919	1931	1932	1919	301
241	20250123	145800	104976360	1918	1930	1930	1918	134
242	20250123	145700	104718263	1929	1918	1929	1918	61
243	20250123	145600	104600638	1918	1922	1929	1918	305
244	20250123	145500	104015386	1922	1922	1922	1922	203
245	20250123	145400	103625220	1930	1922	1930	1922	3
246	20250123	145300	103619446	1922	1922	1930	1922	3
247	20250123	145200	103613672	1922	1931	1931	1922	3
248	20250123	145100	103607897	1922	1922	1922	1922	2
249	20250123	145000	103604053	1933	1933	1933	1933	0
250	20250123	144900	103604053	1933	1933	1933	1933	0
251	20250123	144800	103604053	1933	1933	1933	1933	0
252	20250123	144700	103604053	1933	1933	1933	1933	70
253	20250123	144600	103468743	1940	1940	1940	1940	0
254	20250123	144500	103468743	1940	1940	1940	1940	0
255	20250123	144400	103468743	1940	1940	1940	1940	0
256	20250123	144300	103468743	1940	1940	1940	1940	0
257	20250123	144200	103468743	1940	1940	1940	1940	0
258	20250123	144100	103468743	1940	1940	1940	1940	1
259	20250123	144000	103466803	1922	1922	1922	1922	0
260	20250123	143900	103466803	1922	1922	1922	1922	0
261	20250123	143800	103466803	1922	1923	1923	1922	170
262	20250123	143700	103139963	1942	1942	1942	1942	0
263	20250123	143600	103139963	1942	1942	1942	1942	0
264	20250123	143500	103139963	1942	1942	1942	1942	0
265	20250123	143400	103139963	1942	1942	1942	1942	0
266	20250123	143300	103139963	1942	1942	1942	1942	0
267	20250123	143200	103139963	1942	1942	1942	1942	0
268	20250123	143100	103139963	1942	1942	1942	1942	0
269	20250123	143000	103139963	1942	1942	1942	1942	0
270	20250123	142900	103139963	1942	1942	1942	1942	1
271	20250123	142800	103138021	1937	1937	1937	1937	5500
272	20250123	142700	92484521	1937	1935	1937	1923	1451
273	20250123	142600	89683000	1924	1924	1924	1924	49
274	20250123	142500	89588724	1935	1935	1935	1935	0
275	20250123	142400	89588724	1935	1935	1935	1935	0
276	20250123	142300	89588724	1935	1935	1935	1935	0
277	20250123	142200	89588724	1935	1935	1935	1935	0
278	20250123	142100	89588724	1935	1923	1935	1922	75
279	20250123	142000	89444485	1937	1937	1937	1937	0
280	20250123	141900	89444485	1937	1937	1937	1937	0
281	20250123	141800	89444485	1937	1937	1937	1937	0
282	20250123	141700	89444485	1937	1937	1937	1937	0
283	20250123	141600	89444485	1937	1927	1937	1927	5591
284	20250123	141500	78619224	1920	1919	1920	1919	2519
285	20250123	141400	73782763	1918	1918	1918	1918	0
286	20250123	141300	73782763	1918	1918	1918	1918	0
287	20250123	141200	73782763	1918	1918	1918	1918	50
288	20250123	141100	73686863	1918	1918	1918	1918	0
289	20250123	141000	73686863	1918	1918	1918	1918	0
290	20250123	140900	73686863	1918	1918	1918	1918	0
291	20250123	140800	73686863	1918	1918	1918	1918	0
292	20250123	140700	73686863	1918	1918	1918	1918	25
293	20250123	140600	73638913	1920	1920	1920	1920	0
294	20250123	140500	73638913	1920	1920	1920	1920	0
295	20250123	140400	73638913	1920	1920	1920	1920	1
296	20250123	140300	73636993	1918	1920	1920	1918	99
297	20250123	140200	73446988	1927	1927	1927	1927	0
298	20250123	140100	73446988	1927	1927	1927	1927	0
299	20250123	140000	73446988	1927	1927	1927	1927	1
300	20250123	135900	73445061	1919	1922	1922	1919	13
301	20250123	135800	73420078	1927	1927	1927	1927	0
302	20250123	135700	73420078	1927	1927	1927	1927	0
303	20250123	135600	73420078	1927	1927	1927	1927	0
304	20250123	135500	73420078	1927	1927	1927	1927	0
305	20250123	135400	73420078	1927	1927	1927	1927	0
306	20250123	135300	73420078	1927	1927	1927	1927	1
307	20250123	135200	73418151	1922	1922	1922	1922	1
308	20250123	135100	73416229	1922	1922	1922	1922	11
309	20250123	135000	73395087	1928	1928	1928	1928	0
310	20250123	134900	73395087	1928	1928	1928	1928	0
311	20250123	134800	73395087	1928	1928	1928	1928	0
312	20250123	134700	73395087	1928	1928	1928	1928	0
313	20250123	134600	73395087	1928	1928	1928	1928	0
314	20250123	134500	73395087	1928	1928	1928	1928	0
315	20250123	134400	73395087	1928	1928	1928	1928	0
316	20250123	134300	73395087	1928	1929	1929	1928	3
317	20250123	134200	73389302	1916	1916	1916	1916	0
318	20250123	134100	73389302	1916	1927	1927	1915	1234
319	20250123	134000	71021550	1935	1935	1935	1935	2
320	20250123	133900	71017680	1941	1941	1941	1941	0
321	20250123	133800	71017680	1941	1941	1941	1941	0
322	20250123	133700	71017680	1941	1941	1941	1941	0
323	20250123	133600	71017680	1941	1941	1941	1941	0
324	20250123	133500	71017680	1941	1941	1941	1941	0
325	20250123	133400	71017680	1941	1941	1941	1941	0
326	20250123	133300	71017680	1941	1941	1941	1941	0
327	20250123	133200	71017680	1941	1941	1941	1941	0
328	20250123	133100	71017680	1941	1941	1941	1941	0
329	20250123	133000	71017680	1941	1941	1941	1941	0
330	20250123	132900	71017680	1941	1941	1941	1941	0
331	20250123	132800	71017680	1941	1941	1941	1941	0
332	20250123	132700	71017680	1941	1941	1941	1941	0
333	20250123	132600	71017680	1941	1941	1941	1941	0
334	20250123	132500	71017680	1941	1941	1941	1941	0
335	20250123	132400	71017680	1941	1941	1941	1941	1
336	20250123	132300	71015739	1942	1942	1942	1942	0
337	20250123	132200	71015739	1942	1942	1942	1942	0
338	20250123	132100	71015739	1942	1942	1942	1942	1
339	20250123	132000	71013797	1924	1924	1924	1924	0
340	20250123	131900	71013797	1924	1939	1943	1924	213
341	20250123	131800	70600804	1946	1946	1946	1946	0
342	20250123	131700	70600804	1946	1946	1946	1946	0
343	20250123	131600	70600804	1946	1946	1946	1946	0
344	20250123	131500	70600804	1946	1946	1946	1946	0
345	20250123	131400	70600804	1946	1946	1946	1946	0
346	20250123	131300	70600804	1946	1946	1946	1946	0
347	20250123	131200	70600804	1946	1946	1946	1946	0
348	20250123	131100	70600804	1946	1946	1946	1946	0
349	20250123	131000	70600804	1946	1946	1946	1946	0
350	20250123	130900	70600804	1946	1946	1946	1946	0
351	20250123	130800	70600804	1946	1946	1946	1946	0
352	20250123	130700	70600804	1946	1946	1946	1946	0
353	20250123	130600	70600804	1946	1946	1946	1946	0
354	20250123	130500	70600804	1946	1946	1946	1946	0
355	20250123	130400	70600804	1946	1946	1946	1946	1
356	20250123	130300	70598858	1940	1940	1940	1940	10
357	20250123	130200	70579458	1947	1947	1947	1947	0
358	20250123	130100	70579458	1947	1947	1947	1947	0
359	20250123	130000	70579458	1947	1947	1947	1947	0
360	20250123	125900	70579458	1947	1947	1947	1947	0
361	20250123	125800	70579458	1947	1947	1947	1947	0
362	20250123	125700	70579458	1947	1947	1947	1947	0
363	20250123	125600	70579458	1947	1947	1947	1947	0
364	20250123	125500	70579458	1947	1947	1947	1947	0
365	20250123	125400	70579458	1947	1947	1947	1947	0
366	20250123	125300	70579458	1947	1947	1947	1947	41
367	20250123	125200	70499631	1947	1918	1947	1917	327
368	20250123	125100	69872431	1949	1935	1949	1935	300
369	20250123	125000	69290991	1934	1934	1934	1934	0
370	20250123	124900	69290991	1934	1934	1934	1934	0
371	20250123	124800	69290991	1934	1934	1934	1934	30
372	20250123	124700	69232971	1935	1935	1935	1935	0
373	20250123	124600	69232971	1935	1935	1935	1935	0
374	20250123	124500	69232971	1935	1935	1935	1935	0
375	20250123	124400	69232971	1935	1935	1935	1935	0
376	20250123	124300	69232971	1935	1935	1935	1935	0
377	20250123	124200	69232971	1935	1935	1935	1935	1
378	20250123	124100	69231036	1930	1930	1930	1930	0
379	20250123	124000	69231036	1930	1930	1930	1930	0
380	20250123	123900	69231036	1930	1930	1930	1930	0
381	20250123	123800	69231036	1930	1929	1930	1929	2332
382	20250123	123700	64730550	1929	1929	1929	1929	0
383	20250123	123600	64730550	1929	1929	1929	1929	0
384	20250123	123500	64730550	1929	1929	1929	1929	0
385	20250123	123400	64730550	1929	1929	1929	1929	500
386	20250123	123300	63766050	1929	1929	1929	1929	0
387	20250123	123200	63766050	1929	1929	1929	1929	1
388	20250123	123100	63764121	1929	1929	1929	1929	0
389	20250123	123000	63764121	1929	1929	1929	1929	0
390	20250123	122900	63764121	1929	1929	1929	1929	0
391	20250123	122800	63764121	1929	1929	1929	1929	0
392	20250123	122700	63764121	1929	1929	1929	1929	0
393	20250123	122600	63764121	1929	1929	1929	1929	0
394	20250123	122500	63764121	1929	1929	1929	1929	0
395	20250123	122400	63764121	1929	1929	1929	1929	0
396	20250123	122300	63764121	1929	1929	1929	1929	0
397	20250123	122200	63764121	1929	1929	1929	1929	0
398	20250123	122100	63764121	1929	1929	1929	1929	0
399	20250123	122000	63764121	1929	1929	1929	1929	0
400	20250123	121900	63764121	1929	1929	1929	1929	0
401	20250123	121800	63764121	1929	1928	1929	1928	890
402	20250123	121700	62047588	1928	1928	1928	1928	0
403	20250123	121600	62047588	1928	1928	1928	1928	0
404	20250123	121500	62047588	1928	1928	1928	1928	0
405	20250123	121400	62047588	1928	1928	1928	1928	0
406	20250123	121300	62047588	1928	1928	1928	1928	0
407	20250123	121200	62047588	1928	1928	1928	1928	0
408	20250123	121100	62047588	1928	1928	1928	1928	0
409	20250123	121000	62047588	1928	1928	1928	1928	0
410	20250123	120900	62047588	1928	1928	1928	1928	0
411	20250123	120800	62047588	1928	1928	1928	1928	0
412	20250123	120700	62047588	1928	1928	1928	1928	0
413	20250123	120600	62047588	1928	1928	1928	1928	0
414	20250123	120500	62047588	1928	1928	1928	1928	0
415	20250123	120400	62047588	1928	1928	1928	1928	0
416	20250123	120300	62047588	1928	1928	1928	1928	29
417	20250123	120200	61991676	1927	1927	1927	1927	16
418	20250123	120100	61960844	1927	1927	1927	1927	20
419	20250123	120000	61922304	1928	1928	1928	1928	30
420	20250123	115900	61864464	1927	1927	1927	1927	0
421	20250123	115800	61864464	1927	1927	1927	1927	0
422	20250123	115700	61864464	1927	1926	1927	1926	45
423	20250123	115600	61777784	1926	1926	1926	1926	150
424	20250123	115500	61488884	1929	1929	1929	1929	0
425	20250123	115400	61488884	1929	1929	1929	1929	0
426	20250123	115300	61488884	1929	1929	1929	1929	0
427	20250123	115200	61488884	1929	1929	1929	1929	1
428	20250123	115100	61486955	1910	1921	1921	1906	4050
429	20250123	115000	53747342	1929	1929	1929	1929	0
430	20250123	114900	53747342	1929	1929	1929	1929	0
431	20250123	114800	53747342	1929	1929	1929	1929	0
432	20250123	114700	53747342	1929	1929	1929	1929	0
433	20250123	114600	53747342	1929	1929	1929	1929	475
434	20250123	114500	52831067	1929	1929	1929	1929	0
435	20250123	114400	52831067	1929	1929	1929	1929	0
436	20250123	114300	52831067	1929	1929	1929	1929	0
437	20250123	114200	52831067	1929	1929	1929	1929	0
438	20250123	114100	52831067	1929	1929	1929	1929	0
439	20250123	114000	52831067	1929	1929	1929	1929	0
440	20250123	113900	52831067	1929	1929	1929	1929	0
441	20250123	113800	52831067	1929	1929	1929	1929	0
442	20250123	113700	52831067	1929	1929	1929	1929	0
443	20250123	113600	52831067	1929	1929	1929	1929	0
444	20250123	113500	52831067	1929	1929	1929	1929	0
445	20250123	113400	52831067	1929	1929	1929	1929	0
446	20250123	113300	52831067	1929	1929	1929	1929	0
447	20250123	113200	52831067	1929	1929	1929	1929	0
448	20250123	113100	52831067	1929	1929	1929	1929	0
449	20250123	113000	52831067	1929	1921	1929	1921	2
450	20250123	112900	52827217	1920	1920	1920	1920	0
451	20250123	112800	52827217	1920	1929	1929	1920	500
452	20250123	112700	51866116	1930	1930	1930	1930	100
453	20250123	112600	51673116	1929	1929	1929	1929	0
454	20250123	112500	51673116	1929	1929	1929	1929	0
455	20250123	112400	51673116	1929	1929	1929	1929	0
456	20250123	112300	51673116	1929	1929	1929	1929	103
457	20250123	112200	51474429	1929	1929	1929	1929	0
458	20250123	112100	51474429	1929	1929	1929	1929	0
459	20250123	112000	51474429	1929	1920	1929	1920	187
460	20250123	111900	51114354	1929	1929	1929	1929	0
461	20250123	111800	51114354	1929	1929	1929	1929	0
462	20250123	111700	51114354	1929	1929	1929	1929	0
463	20250123	111600	51114354	1929	1925	1929	1920	401
464	20250123	111500	50343664	1930	1930	1930	1930	1
465	20250123	111400	50341734	1931	1931	1931	1931	0
466	20250123	111300	50341734	1931	1925	1931	1925	11
467	20250123	111200	50320553	1925	1926	1926	1925	29
468	20250123	111100	50264718	1931	1931	1931	1931	0
469	20250123	111000	50264718	1931	1931	1931	1931	0
470	20250123	110900	50264718	1931	1931	1931	1931	0
471	20250123	110800	50264718	1931	1931	1931	1931	0
472	20250123	110700	50264718	1931	1931	1931	1931	0
473	20250123	110600	50264718	1931	1931	1931	1931	0
474	20250123	110500	50264718	1931	1931	1931	1931	5
475	20250123	110400	50255063	1931	1931	1931	1931	0
476	20250123	110300	50255063	1931	1931	1931	1931	0
477	20250123	110200	50255063	1931	1931	1931	1931	0
478	20250123	110100	50255063	1931	1931	1931	1931	0
479	20250123	110000	50255063	1931	1931	1931	1931	0
480	20250123	105900	50255063	1931	1931	1931	1931	0
481	20250123	105800	50255063	1931	1931	1931	1931	0
482	20250123	105700	50255063	1931	1931	1931	1931	0
483	20250123	105600	50255063	1931	1931	1931	1931	0
484	20250123	105500	50255063	1931	1931	1934	1931	3193
485	20250123	105400	44089377	1931	1931	1931	1925	1822
486	20250123	105300	40575053	1931	1931	1931	1931	20
487	20250123	105200	40536433	1931	1949	1949	1931	3013
488	20250123	105100	34694194	1949	1949	1949	1949	0
489	20250123	105000	34694194	1949	1949	1949	1949	100
490	20250123	104900	34499294	1949	1949	1949	1949	26
491	20250123	104800	34448620	1949	1949	1949	1949	74
492	20250123	104700	34304394	1949	1949	1949	1949	66
493	20250123	104600	34175760	1950	1950	1950	1950	100
494	20250123	104500	33980760	1951	1951	1951	1951	1
495	20250123	104400	33978809	1945	1945	1945	1945	0
496	20250123	104300	33978809	1945	1945	1945	1945	0
497	20250123	104200	33978809	1945	1945	1945	1945	1
498	20250123	104100	33976864	1945	1945	1945	1945	0
499	20250123	104000	33976864	1945	1945	1945	1945	0
500	20250123	103900	33976864	1945	1945	1945	1945	37
501	20250123	103800	33904899	1951	1951	1951	1951	0
502	20250123	103700	33904899	1951	1951	1951	1951	0
503	20250123	103600	33904899	1951	1951	1951	1951	1
504	20250123	103500	33902948	1945	1945	1951	1945	503
505	20250123	103400	32924607	1951	1951	1951	1951	0
506	20250123	103300	32924607	1951	1951	1951	1951	0
507	20250123	103200	32924607	1951	1951	1951	1951	0
508	20250123	103100	32924607	1951	1951	1951	1951	0
509	20250123	103000	32924607	1951	1945	1951	1945	101
510	20250123	102900	32728156	1953	1953	1953	1953	0
511	20250123	102800	32728156	1953	1953	1953	1953	0
512	20250123	102700	32728156	1953	1953	1953	1953	0
513	20250123	102600	32728156	1953	1953	1953	1953	0
514	20250123	102500	32728156	1953	1953	1953	1953	0
515	20250123	102400	32728156	1953	1953	1953	1953	0
516	20250123	102300	32728156	1953	1953	1953	1953	0
517	20250123	102200	32728156	1953	1953	1953	1953	0
518	20250123	102100	32728156	1953	1953	1953	1953	0
519	20250123	102000	32728156	1953	1953	1953	1953	0
520	20250123	101900	32728156	1953	1953	1953	1953	0
521	20250123	101800	32728156	1953	1953	1953	1953	1
522	20250123	101700	32726203	1947	1954	1954	1945	524
523	20250123	101600	31706542	1948	1950	1950	1948	18
524	20250123	101500	31671446	1950	1950	1950	1950	0
525	20250123	101400	31671446	1950	1950	1950	1950	0
526	20250123	101300	31671446	1950	1950	1950	1950	0
527	20250123	101200	31671446	1950	1950	1950	1950	0
528	20250123	101100	31671446	1950	1950	1950	1950	400
529	20250123	101000	30891446	1955	1955	1955	1955	0
530	20250123	100900	30891446	1955	1955	1955	1955	0
531	20250123	100800	30891446	1955	1955	1955	1955	0
532	20250123	100700	30891446	1955	1955	1955	1955	0
533	20250123	100600	30891446	1955	1955	1955	1955	0
534	20250123	100500	30891446	1955	1955	1955	1955	0
535	20250123	100400	30891446	1955	1955	1955	1955	0
536	20250123	100300	30891446	1955	1955	1955	1955	52
537	20250123	100200	30789786	1955	1955	1955	1955	0
538	20250123	100100	30789786	1955	1955	1955	1955	0
539	20250123	100000	30789786	1955	1955	1955	1955	0
540	20250123	095900	30789786	1955	1955	1955	1955	0
541	20250123	095800	30789786	1955	1955	1955	1955	480
542	20250123	095700	29851386	1956	1956	1956	1956	0
543	20250123	095600	29851386	1956	1956	1956	1956	0
544	20250123	095500	29851386	1956	1956	1956	1956	0
545	20250123	095400	29851386	1956	1956	1956	1956	0
546	20250123	095300	29851386	1956	1956	1956	1956	0
547	20250123	095200	29851386	1956	1956	1956	1956	0
548	20250123	095100	29851386	1956	1945	1956	1945	55
549	20250123	095000	29744400	1945	1945	1945	1945	0
550	20250123	094900	29744400	1945	1945	1945	1945	0
551	20250123	094800	29744400	1945	1945	1945	1945	0
552	20250123	094700	29744400	1945	1945	1945	1945	0
553	20250123	094600	29744400	1945	1945	1945	1945	0
554	20250123	094500	29744400	1945	1945	1945	1945	10
555	20250123	094400	29724950	1944	1946	1955	1944	876
556	20250123	094300	28021303	1946	1948	1948	1946	973
557	20250123	094200	26127709	1948	1948	1948	1948	64
558	20250123	094100	26003037	1948	1948	1948	1948	0
559	20250123	094000	26003037	1948	1948	1948	1948	6
560	20250123	093900	25991349	1957	1957	1957	1957	0
561	20250123	093800	25991349	1957	1957	1957	1957	0
562	20250123	093700	25991349	1957	1957	1957	1957	0
563	20250123	093600	25991349	1957	1956	1957	1956	200
564	20250123	093500	25600139	1956	1956	1956	1956	0
565	20250123	093400	25600139	1956	1956	1956	1956	3
566	20250123	093300	25594271	1956	1947	1957	1947	310
567	20250123	093200	24990464	1947	1948	1948	1946	1108
568	20250123	093100	22833167	1949	1949	1949	1949	50
569	20250123	093000	22735717	1950	1950	1950	1950	0
570	20250123	092900	22735717	1950	1950	1950	1950	0
571	20250123	092800	22735717	1950	1950	1950	1950	0
572	20250123	092700	22735717	1950	1950	1950	1950	0
573	20250123	092600	22735717	1950	1951	1951	1950	144
574	20250123	092500	22454912	1957	1957	1957	1957	254
575	20250123	092400	21957834	1957	1957	1957	1957	0
576	20250123	092300	21957834	1957	1957	1957	1957	0
577	20250123	092200	21957834	1957	1957	1957	1957	0
578	20250123	092100	21957834	1957	1957	1957	1957	158
579	20250123	092000	21648628	1957	1957	1958	1957	85
580	20250123	091900	21482267	1958	1958	1958	1958	350
581	20250123	091800	20796967	1958	1958	1958	1958	100
582	20250123	091700	20601167	1950	1950	1950	1950	695
583	20250123	091600	19245917	1950	1953	1953	1950	1808
584	20250123	091500	15718887	1953	1953	1953	1953	0
585	20250123	091400	15718887	1953	1954	1954	1953	291
586	20250123	091300	15150364	1959	1961	1961	1959	1539
587	20250123	091200	12133980	1961	1963	1963	1961	252
588	20250123	091100	11639408	1963	1967	1967	1963	1340
589	20250123	091000	9006752	1969	1969	1969	1969	0
590	20250123	090900	9006752	1969	1969	1969	1969	0
591	20250123	090800	9006752	1969	1969	1969	1967	315
592	20250123	090700	8386532	1965	1965	1965	1965	0
593	20250123	090600	8386532	1965	1968	1968	1965	100
594	20250123	090500	8189912	1974	1974	1974	1974	208
595	20250123	090400	7779320	1974	1974	1974	1974	67
596	20250123	090300	7647062	1973	1969	1973	1965	2637
597	20250123	090200	2462055	1970	1975	1975	1970	540
598	20250123	090100	1396105	1979	1979	1979	1979	250
599	20250123	090000	901355	1981	1981	1981	1981	455