KissMeData/205100/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204000	807207252	1906	1906	1906	1906	9252
3	20250109	203900	807207252	1906	1906	1906	1906	0
4	20250109	203800	807207252	1906	1906	1906	1906	0
5	20250109	203700	807207252	1906	1906	1906	1906	0
6	20250109	203600	807207252	1906	1906	1906	1906	0
7	20250109	203500	807207252	1906	1906	1906	1906	0
8	20250109	203400	807207252	1906	1906	1906	1906	0
9	20250109	203300	807207252	1906	1906	1906	1906	0
10	20250109	203200	807207252	1906	1906	1906	1906	0
11	20250109	203100	807207252	1906	1906	1906	1906	0
12	20250109	203000	807207252	1906	1906	1906	1906	0
13	20250109	202900	807207252	1906	1906	1906	1906	0
14	20250109	202800	807207252	1906	1906	1906	1906	0
15	20250109	202700	807207252	1906	1906	1906	1906	0
16	20250109	202600	807207252	1906	1906	1906	1906	0
17	20250109	202500	807207252	1906	1906	1906	1906	0
18	20250109	202400	807207252	1906	1906	1906	1906	0
19	20250109	202300	807207252	1906	1906	1906	1906	0
20	20250109	202200	807207252	1906	1906	1906	1906	0
21	20250109	202100	807207252	1906	1906	1906	1906	0
22	20250109	202000	807207252	1906	1906	1906	1906	0
23	20250109	201900	807207252	1906	1906	1906	1906	0
24	20250109	201800	807207252	1906	1906	1906	1906	0
25	20250109	201700	807207252	1906	1906	1906	1906	0
26	20250109	201600	807207252	1906	1906	1906	1906	0
27	20250109	201500	807207252	1906	1906	1906	1906	0
28	20250109	201400	807207252	1906	1906	1906	1906	0
29	20250109	201300	807207252	1906	1906	1906	1906	0
30	20250109	201200	807207252	1906	1906	1906	1906	0
31	20250109	201100	807207252	1906	1906	1906	1906	0
32	20250109	201000	807207252	1906	1906	1906	1906	9252
33	20250109	200900	807207252	1906	1906	1906	1906	0
34	20250109	200800	807207252	1906	1906	1906	1906	0
35	20250109	200700	807207252	1906	1906	1906	1906	0
36	20250109	200600	807207252	1906	1906	1906	1906	0
37	20250109	200500	807207252	1906	1906	1906	1906	0
38	20250109	200400	807207252	1906	1906	1906	1906	0
39	20250109	200300	807207252	1906	1906	1906	1906	0
40	20250109	200200	807207252	1906	1906	1906	1906	0
41	20250109	200100	807207252	1906	1906	1906	1906	0
42	20250109	200000	807207252	1906	1906	1906	1906	0
43	20250109	195900	807207252	1906	1906	1906	1906	0
44	20250109	195800	807207252	1906	1906	1906	1906	0
45	20250109	195700	807207252	1906	1906	1906	1906	0
46	20250109	195600	807207252	1906	1906	1906	1906	0
47	20250109	195500	807207252	1906	1906	1906	1906	0
48	20250109	195400	807207252	1906	1906	1906	1906	0
49	20250109	195300	807207252	1906	1906	1906	1906	0
50	20250109	195200	807207252	1906	1906	1906	1906	0
51	20250109	195100	807207252	1906	1906	1906	1906	0
52	20250109	195000	807207252	1906	1906	1906	1906	0
53	20250109	194900	807207252	1906	1906	1906	1906	0
54	20250109	194800	807207252	1906	1906	1906	1906	0
55	20250109	194700	807207252	1906	1906	1906	1906	0
56	20250109	194600	807207252	1906	1906	1906	1906	0
57	20250109	194500	807207252	1906	1906	1906	1906	0
58	20250109	194400	807207252	1906	1906	1906	1906	0
59	20250109	194300	807207252	1906	1906	1906	1906	0
60	20250109	194200	807207252	1906	1906	1906	1906	0
61	20250109	194100	807207252	1906	1906	1906	1906	0
62	20250109	194000	807207252	1906	1906	1906	1906	9252
63	20250109	193900	807207252	1906	1906	1906	1906	0
64	20250109	193800	807207252	1906	1906	1906	1906	0
65	20250109	193700	807207252	1906	1906	1906	1906	0
66	20250109	193600	807207252	1906	1906	1906	1906	0
67	20250109	193500	807207252	1906	1906	1906	1906	0
68	20250109	193400	807207252	1906	1906	1906	1906	0
69	20250109	193300	807207252	1906	1906	1906	1906	0
70	20250109	193200	807207252	1906	1906	1906	1906	0
71	20250109	193100	807207252	1906	1906	1906	1906	0
72	20250109	193000	807207252	1906	1906	1906	1906	0
73	20250109	192900	807207252	1906	1906	1906	1906	0
74	20250109	192800	807207252	1906	1906	1906	1906	0
75	20250109	192700	807207252	1906	1906	1906	1906	0
76	20250109	192600	807207252	1906	1906	1906	1906	0
77	20250109	192500	807207252	1906	1906	1906	1906	0
78	20250109	192400	807207252	1906	1906	1906	1906	0
79	20250109	192300	807207252	1906	1906	1906	1906	0
80	20250109	192200	807207252	1906	1906	1906	1906	0
81	20250109	192100	807207252	1906	1906	1906	1906	0
82	20250109	192000	807207252	1906	1906	1906	1906	0
83	20250109	191900	807207252	1906	1906	1906	1906	0
84	20250109	191800	807207252	1906	1906	1906	1906	0
85	20250109	191700	807207252	1906	1906	1906	1906	0
86	20250109	191600	807207252	1906	1906	1906	1906	0
87	20250109	191500	807207252	1906	1906	1906	1906	0
88	20250109	191400	807207252	1906	1906	1906	1906	0
89	20250109	191300	807207252	1906	1906	1906	1906	0
90	20250109	191200	807207252	1906	1906	1906	1906	0
91	20250109	191100	807207252	1906	1906	1906	1906	0
92	20250109	191000	807207252	1906	1906	1906	1906	9252
93	20250109	190900	807207252	1906	1906	1906	1906	0
94	20250109	190800	807207252	1906	1906	1906	1906	0
95	20250109	190700	807207252	1906	1906	1906	1906	0
96	20250109	190600	807207252	1906	1906	1906	1906	0
97	20250109	190500	807207252	1906	1906	1906	1906	0
98	20250109	190400	807207252	1906	1906	1906	1906	0
99	20250109	190300	807207252	1906	1906	1906	1906	0
100	20250109	190200	807207252	1906	1906	1906	1906	0
101	20250109	190100	807207252	1906	1906	1906	1906	0
102	20250109	190000	807207252	1906	1906	1906	1906	0
103	20250109	185900	807207252	1906	1906	1906	1906	0
104	20250109	185800	807207252	1906	1906	1906	1906	0
105	20250109	185700	807207252	1906	1906	1906	1906	0
106	20250109	185600	807207252	1906	1906	1906	1906	0
107	20250109	185500	807207252	1906	1906	1906	1906	0
108	20250109	185400	807207252	1906	1906	1906	1906	0
109	20250109	185300	807207252	1906	1906	1906	1906	0
110	20250109	185200	807207252	1906	1906	1906	1906	0
111	20250109	185100	807207252	1906	1906	1906	1906	0
112	20250109	185000	807207252	1906	1906	1906	1906	0
113	20250109	184900	807207252	1906	1906	1906	1906	0
114	20250109	184800	807207252	1906	1906	1906	1906	0
115	20250109	184700	807207252	1906	1906	1906	1906	0
116	20250109	184600	807207252	1906	1906	1906	1906	0
117	20250109	184500	807207252	1906	1906	1906	1906	0
118	20250109	184400	807207252	1906	1906	1906	1906	0
119	20250109	184300	807207252	1906	1906	1906	1906	0
120	20250109	184200	807207252	1906	1906	1906	1906	0
121	20250109	184100	807207252	1906	1906	1906	1906	0
122	20250109	184000	807207252	1906	1906	1906	1906	9252
123	20250109	183900	807207252	1906	1906	1906	1906	0
124	20250109	183800	807207252	1906	1906	1906	1906	0
125	20250109	183700	807207252	1906	1906	1906	1906	0
126	20250109	183600	807207252	1906	1906	1906	1906	0
127	20250109	183500	807207252	1906	1906	1906	1906	0
128	20250109	183400	807207252	1906	1906	1906	1906	0
129	20250109	183300	807207252	1906	1906	1906	1906	0
130	20250109	183200	807207252	1906	1906	1906	1906	0
131	20250109	183100	807207252	1906	1906	1906	1906	0
132	20250109	183000	807207252	1906	1906	1906	1906	0
133	20250109	182900	807207252	1906	1906	1906	1906	0
134	20250109	182800	807207252	1906	1906	1906	1906	0
135	20250109	182700	807207252	1906	1906	1906	1906	0
136	20250109	182600	807207252	1906	1906	1906	1906	0
137	20250109	182500	807207252	1906	1906	1906	1906	0
138	20250109	182400	807207252	1906	1906	1906	1906	0
139	20250109	182300	807207252	1906	1906	1906	1906	0
140	20250109	182200	807207252	1906	1906	1906	1906	0
141	20250109	182100	807207252	1906	1906	1906	1906	0
142	20250109	182000	807207252	1906	1906	1906	1906	0
143	20250109	181900	807207252	1906	1906	1906	1906	0
144	20250109	181800	807207252	1906	1906	1906	1906	0
145	20250109	181700	807207252	1906	1906	1906	1906	0
146	20250109	181600	807207252	1906	1906	1906	1906	0
147	20250109	181500	807207252	1906	1906	1906	1906	0
148	20250109	181400	807207252	1906	1906	1906	1906	0
149	20250109	181300	807207252	1906	1906	1906	1906	0
150	20250109	181200	807207252	1906	1906	1906	1906	0
151	20250109	181100	807207252	1906	1906	1906	1906	0
152	20250109	181000	807207252	1906	1906	1906	1906	9252
153	20250109	180900	807207252	1906	1906	1906	1906	0
154	20250109	180800	807207252	1906	1906	1906	1906	0
155	20250109	180700	807207252	1906	1906	1906	1906	0
156	20250109	180600	807207252	1906	1906	1906	1906	0
157	20250109	180500	807207252	1906	1906	1906	1906	0
158	20250109	180400	807207252	1906	1906	1906	1906	0
159	20250109	180300	807207252	1906	1906	1906	1906	0
160	20250109	180200	807207252	1906	1906	1906	1906	0
161	20250109	180100	807207252	1906	1906	1906	1906	0
162	20250109	180000	807207252	1906	1906	1906	1906	0
163	20250109	175900	807207252	1906	1906	1906	1906	0
164	20250109	175800	807207252	1906	1906	1906	1906	0
165	20250109	175700	807207252	1906	1906	1906	1906	0
166	20250109	175600	807207252	1906	1906	1906	1906	0
167	20250109	175500	807207252	1906	1906	1906	1906	0
168	20250109	175400	807207252	1906	1906	1906	1906	0
169	20250109	175300	807207252	1906	1906	1906	1906	0
170	20250109	175200	807207252	1906	1906	1906	1906	0
171	20250109	175100	807207252	1906	1906	1906	1906	0
172	20250109	175000	807207252	1906	1906	1906	1906	0
173	20250109	174900	807207252	1906	1906	1906	1906	0
174	20250109	174800	807207252	1906	1906	1906	1906	0
175	20250109	174700	807207252	1906	1906	1906	1906	0
176	20250109	174600	807207252	1906	1906	1906	1906	0
177	20250109	174500	807207252	1906	1906	1906	1906	0
178	20250109	174400	807207252	1906	1906	1906	1906	0
179	20250109	174300	807207252	1906	1906	1906	1906	0
180	20250109	174200	807207252	1906	1906	1906	1906	0
181	20250109	174100	807207252	1906	1906	1906	1906	0
182	20250109	174000	807207252	1906	1906	1906	1906	9252
183	20250109	173900	807207252	1906	1906	1906	1906	0
184	20250109	173800	807207252	1906	1906	1906	1906	0
185	20250109	173700	807207252	1906	1906	1906	1906	0
186	20250109	173600	807207252	1906	1906	1906	1906	0
187	20250109	173500	807207252	1906	1906	1906	1906	0
188	20250109	173400	807207252	1906	1906	1906	1906	0
189	20250109	173300	807207252	1906	1906	1906	1906	0
190	20250109	173200	807207252	1906	1906	1906	1906	0
191	20250109	173100	807207252	1906	1906	1906	1906	0
192	20250109	173000	807207252	1906	1906	1906	1906	0
193	20250109	172900	807207252	1906	1906	1906	1906	0
194	20250109	172800	807207252	1906	1906	1906	1906	0
195	20250109	172700	807207252	1906	1906	1906	1906	0
196	20250109	172600	807207252	1906	1906	1906	1906	0
197	20250109	172500	807207252	1906	1906	1906	1906	0
198	20250109	172400	807207252	1906	1906	1906	1906	0
199	20250109	172300	807207252	1906	1906	1906	1906	0
200	20250109	172200	807207252	1906	1906	1906	1906	0
201	20250109	172100	807207252	1906	1906	1906	1906	0
202	20250109	172000	807207252	1906	1906	1906	1906	0
203	20250109	171900	807207252	1906	1906	1906	1906	0
204	20250109	171800	807207252	1906	1906	1906	1906	0
205	20250109	171700	807207252	1906	1906	1906	1906	0
206	20250109	171600	807207252	1906	1906	1906	1906	0
207	20250109	171500	807207252	1906	1906	1906	1906	0
208	20250109	171400	807207252	1906	1906	1906	1906	0
209	20250109	171300	807207252	1906	1906	1906	1906	0
210	20250109	171200	807207252	1906	1906	1906	1906	0
211	20250109	171100	807207252	1906	1906	1906	1906	0
212	20250109	171000	807207252	1906	1906	1906	1906	9252
213	20250109	170900	807207252	1906	1906	1906	1906	0
214	20250109	170800	807207252	1906	1906	1906	1906	0
215	20250109	170700	807207252	1906	1906	1906	1906	0
216	20250109	170600	807207252	1906	1906	1906	1906	0
217	20250109	170500	807207252	1906	1906	1906	1906	0
218	20250109	170400	807207252	1906	1906	1906	1906	0
219	20250109	170300	807207252	1906	1906	1906	1906	0
220	20250109	170200	807207252	1906	1906	1906	1906	0
221	20250109	170100	807207252	1906	1906	1906	1906	0
222	20250109	170000	807207252	1906	1906	1906	1906	0
223	20250109	165900	807207252	1906	1906	1906	1906	0
224	20250109	165800	807207252	1906	1906	1906	1906	0
225	20250109	165700	807207252	1906	1906	1906	1906	0
226	20250109	165600	807207252	1906	1906	1906	1906	0
227	20250109	165500	807207252	1906	1906	1906	1906	0
228	20250109	165400	807207252	1906	1906	1906	1906	0
229	20250109	165300	807207252	1906	1906	1906	1906	0
230	20250109	165200	807207252	1906	1906	1906	1906	0
231	20250109	165100	807207252	1906	1906	1906	1906	0
232	20250109	165000	807207252	1906	1906	1906	1906	0
233	20250109	164900	807207252	1906	1906	1906	1906	0
234	20250109	164800	807207252	1906	1906	1906	1906	0
235	20250109	164700	807207252	1906	1906	1906	1906	0
236	20250109	164600	807207252	1906	1906	1906	1906	0
237	20250109	164500	807207252	1906	1906	1906	1906	0
238	20250109	164400	807207252	1906	1906	1906	1906	0
239	20250109	164300	807207252	1906	1906	1906	1906	0
240	20250109	164200	807207252	1906	1906	1906	1906	0
241	20250109	164100	807207252	1906	1906	1906	1906	0
242	20250109	164000	807207252	1906	1906	1906	1906	9252
243	20250109	163900	807207252	1906	1906	1906	1906	0
244	20250109	163800	807207252	1906	1906	1906	1906	0
245	20250109	163700	807207252	1906	1906	1906	1906	0
246	20250109	163600	807207252	1906	1906	1906	1906	0
247	20250109	163500	807207252	1906	1906	1906	1906	0
248	20250109	163400	807207252	1906	1906	1906	1906	0
249	20250109	163300	807207252	1906	1906	1906	1906	0
250	20250109	163200	807207252	1906	1906	1906	1906	0
251	20250109	163100	807207252	1906	1906	1906	1906	0
252	20250109	163000	807207252	1906	1906	1906	1906	0
253	20250109	162900	807207252	1906	1906	1906	1906	0
254	20250109	162800	807207252	1906	1906	1906	1906	0
255	20250109	162700	807207252	1906	1906	1906	1906	0
256	20250109	162600	807207252	1906	1906	1906	1906	0
257	20250109	162500	807207252	1906	1906	1906	1906	0
258	20250109	162400	807207252	1906	1906	1906	1906	0
259	20250109	162300	807207252	1906	1906	1906	1906	0
260	20250109	162200	807207252	1906	1906	1906	1906	0
261	20250109	162100	807207252	1906	1906	1906	1906	0
262	20250109	162000	807207252	1906	1906	1906	1906	0
263	20250109	161900	807207252	1906	1906	1906	1906	0
264	20250109	161800	807207252	1906	1906	1906	1906	0
265	20250109	161700	807207252	1906	1906	1906	1906	0
266	20250109	161600	807207252	1906	1906	1906	1906	0
267	20250109	161500	807207252	1906	1906	1906	1906	0
268	20250109	161400	807207252	1906	1906	1906	1906	0
269	20250109	161300	807207252	1906	1906	1906	1906	0
270	20250109	161200	807207252	1906	1906	1906	1906	0
271	20250109	161100	807207252	1906	1906	1906	1906	0
272	20250109	161000	807207252	1906	1906	1906	1906	9252
273	20250109	160900	807207252	1906	1906	1906	1906	0
274	20250109	160800	807207252	1906	1906	1906	1906	0
275	20250109	160700	807207252	1906	1906	1906	1906	0
276	20250109	160600	807207252	1906	1906	1906	1906	0
277	20250109	160500	807207252	1906	1906	1906	1906	0
278	20250109	160400	807207252	1906	1906	1906	1906	0
279	20250109	160300	807207252	1906	1906	1906	1906	0
280	20250109	160200	807207252	1906	1906	1906	1906	0
281	20250109	160100	807207252	1906	1906	1906	1906	0
282	20250109	160000	807207252	1906	1906	1906	1906	0
283	20250109	155900	807207252	1906	1906	1906	1906	0
284	20250109	155800	807207252	1906	1906	1906	1906	0
285	20250109	155700	807207252	1906	1906	1906	1906	0
286	20250109	155600	807207252	1906	1906	1906	1906	0
287	20250109	155500	807207252	1906	1906	1906	1906	0
288	20250109	155400	807207252	1906	1906	1906	1906	0
289	20250109	155300	807207252	1906	1906	1906	1906	0
290	20250109	155200	807207252	1906	1906	1906	1906	0
291	20250109	155100	807207252	1906	1906	1906	1906	0
292	20250109	155000	807207252	1906	1906	1906	1906	0
293	20250109	154900	807207252	1906	1906	1906	1906	0
294	20250109	154800	807207252	1906	1906	1906	1906	0
295	20250109	154700	807207252	1906	1906	1906	1906	0
296	20250109	154600	807207252	1906	1906	1906	1906	0
297	20250109	154500	807207252	1906	1906	1906	1906	0
298	20250109	154400	807207252	1906	1906	1906	1906	0
299	20250109	154300	807207252	1906	1906	1906	1906	0
300	20250109	154200	807207252	1906	1906	1906	1906	0
301	20250109	154100	807207252	1906	1906	1906	1906	0
302	20250109	154000	807207252	1906	1906	1906	1906	9252
303	20250109	153900	807207252	1906	1906	1906	1906	0
304	20250109	153800	807207252	1906	1906	1906	1906	0
305	20250109	153700	807207252	1906	1906	1906	1906	0
306	20250109	153600	807207252	1906	1906	1906	1906	0
307	20250109	153500	807207252	1906	1906	1906	1906	0
308	20250109	153400	807207252	1906	1906	1906	1906	0
309	20250109	153300	807207252	1906	1906	1906	1906	0
310	20250109	153200	807207252	1906	1906	1906	1906	0
311	20250109	153100	807207252	1906	1906	1906	1906	0
312	20250109	153000	807207252	1906	1906	1906	1906	9252
313	20250109	152900	789572940	1908	1908	1908	1908	0
314	20250109	152800	789572940	1908	1908	1908	1908	0
315	20250109	152700	789572940	1908	1908	1908	1908	0
316	20250109	152600	789572940	1908	1908	1908	1908	0
317	20250109	152500	789572940	1908	1908	1908	1908	0
318	20250109	152400	789572940	1908	1908	1908	1908	0
319	20250109	152300	789572940	1908	1908	1908	1908	0
320	20250109	152200	789572940	1908	1908	1908	1908	0
321	20250109	152100	789572940	1908	1908	1908	1908	0
322	20250109	152000	789572940	1908	1908	1908	1908	0
323	20250109	151900	789572940	1908	1908	1908	1907	1233
324	20250109	151800	787220877	1907	1907	1907	1906	559
325	20250109	151700	786154882	1907	1908	1908	1907	984
326	20250109	151600	784277912	1909	1909	1909	1909	1041
327	20250109	151500	782290643	1909	1907	1909	1907	2553
328	20250109	151400	777417873	1908	1907	1908	1907	203
329	20250109	151300	777030589	1908	1908	1908	1908	147
330	20250109	151200	776750113	1908	1908	1908	1908	168
331	20250109	151100	776429569	1908	1908	1908	1908	62
332	20250109	151000	776311273	1908	1908	1908	1908	0
333	20250109	150900	776311273	1908	1908	1908	1908	63
334	20250109	150800	776191069	1908	1908	1908	1908	8216
335	20250109	150700	760514941	1908	1908	1908	1908	54
336	20250109	150600	760411909	1907	1909	1909	1907	5145
337	20250109	150500	750595114	1909	1910	1910	1909	2564
338	20250109	150400	745698873	1912	1912	1912	1912	0
339	20250109	150300	745698873	1912	1911	1912	1911	12
340	20250109	150200	745675938	1911	1909	1911	1909	697
341	20250109	150100	744344767	1909	1910	1910	1909	3249
342	20250109	150000	738141554	1910	1911	1911	1910	214
343	20250109	145900	737732800	1910	1910	1912	1910	235
344	20250109	145800	737283834	1910	1910	1910	1910	0
345	20250109	145700	737283834	1910	1909	1910	1909	4023
346	20250109	145600	729602523	1910	1909	1910	1909	1132
347	20250109	145500	727440693	1908	1903	1908	1901	4952
348	20250109	145400	717999739	1906	1906	1906	1906	0
349	20250109	145300	717999739	1906	1906	1906	1906	258
350	20250109	145200	717507991	1906	1906	1906	1906	0
351	20250109	145100	717507991	1906	1906	1906	1906	658
352	20250109	145000	716253843	1908	1908	1908	1908	20
353	20250109	144900	716215683	1909	1906	1909	1906	1220
354	20250109	144800	713889562	1906	1906	1906	1906	497
355	20250109	144700	712942280	1906	1906	1906	1906	1631
356	20250109	144600	709833594	1905	1905	1905	1905	0
357	20250109	144500	709833594	1905	1905	1905	1905	3854
358	20250109	144400	702491724	1907	1906	1907	1906	39
359	20250109	144300	702417387	1906	1907	1907	1906	272
360	20250109	144200	701898855	1907	1905	1908	1905	2155
361	20250109	144100	697788760	1902	1903	1903	1902	2020
362	20250109	144000	693945486	1905	1903	1905	1903	830
363	20250109	143900	692364396	1903	1902	1903	1902	255
364	20250109	143800	691879249	1902	1902	1902	1902	0
365	20250109	143700	691879249	1902	1901	1902	1901	3
366	20250109	143600	691873545	1900	1900	1900	1900	10
367	20250109	143500	691854545	1902	1902	1902	1902	0
368	20250109	143400	691854545	1902	1902	1902	1902	0
369	20250109	143300	691854545	1902	1897	1902	1896	2150
370	20250109	143200	687776988	1902	1903	1903	1902	396
371	20250109	143100	687023632	1903	1902	1903	1897	710
372	20250109	143000	685673024	1903	1903	1903	1903	122
373	20250109	142900	685440858	1904	1905	1907	1904	860
374	20250109	142800	683802132	1905	1905	1905	1905	0
375	20250109	142700	683802132	1905	1905	1905	1905	162
376	20250109	142600	683493522	1905	1905	1905	1905	0
377	20250109	142500	683493522	1905	1903	1905	1903	473
378	20250109	142400	682592557	1905	1903	1905	1903	912
379	20250109	142300	680855253	1903	1897	1903	1897	669
380	20250109	142200	679585554	1897	1897	1897	1897	832
381	20250109	142100	678007250	1897	1902	1902	1897	1028
382	20250109	142000	676054981	1903	1903	1903	1903	0
383	20250109	141900	676054981	1903	1903	1903	1903	332
384	20250109	141800	675423185	1905	1903	1905	1903	2159
385	20250109	141700	671314182	1903	1903	1903	1903	0
386	20250109	141600	671314182	1903	1903	1903	1903	40
387	20250109	141500	671238062	1905	1905	1905	1905	0
388	20250109	141400	671238062	1905	1905	1905	1905	0
389	20250109	141300	671238062	1905	1905	1905	1903	935
390	20250109	141200	669458557	1905	1905	1905	1905	69
391	20250109	141100	669327112	1905	1903	1905	1903	2139
392	20250109	141000	665255190	1902	1902	1902	1902	528
393	20250109	140900	664250934	1902	1902	1902	1902	0
394	20250109	140800	664250934	1902	1902	1902	1902	0
395	20250109	140700	664250934	1902	1902	1902	1902	661
396	20250109	140600	662993712	1902	1903	1903	1902	1447
397	20250109	140500	660241418	1903	1903	1903	1903	322
398	20250109	140400	659628652	1902	1902	1902	1902	305
399	20250109	140300	659048542	1903	1903	1903	1903	0
400	20250109	140200	659048542	1903	1903	1903	1903	0
401	20250109	140100	659048542	1903	1903	1903	1903	0
402	20250109	140000	659048542	1903	1903	1903	1903	0
403	20250109	135900	659048542	1903	1903	1903	1903	0
404	20250109	135800	659048542	1903	1903	1903	1903	0
405	20250109	135700	659048542	1903	1903	1903	1903	340
406	20250109	135600	658401522	1897	1897	1897	1897	0
407	20250109	135500	658401522	1897	1897	1897	1897	254
408	20250109	135400	657919684	1902	1902	1902	1902	116
409	20250109	135300	657699052	1902	1902	1902	1902	781
410	20250109	135200	656213590	1902	1902	1902	1902	0
411	20250109	135100	656213590	1902	1902	1902	1902	10
412	20250109	135000	656194570	1902	1902	1902	1902	104
413	20250109	134900	655996762	1903	1903	1903	1903	0
414	20250109	134800	655996762	1903	1903	1903	1903	0
415	20250109	134700	655996762	1903	1903	1903	1903	0
416	20250109	134600	655996762	1903	1903	1903	1903	117
417	20250109	134500	655774111	1900	1900	1900	1900	851
418	20250109	134400	654157211	1900	1900	1900	1900	0
419	20250109	134300	654157211	1900	1900	1900	1900	28
420	20250109	134200	654104011	1902	1902	1902	1902	0
421	20250109	134100	654104011	1902	1900	1902	1900	453
422	20250109	134000	653243303	1900	1900	1900	1900	0
423	20250109	133900	653243303	1900	1900	1900	1900	65
424	20250109	133800	653119803	1900	1900	1900	1900	473
425	20250109	133700	652221103	1900	1900	1900	1895	417
426	20250109	133600	651428893	1896	1896	1896	1896	0
427	20250109	133500	651428893	1896	1896	1896	1896	0
428	20250109	133400	651428893	1896	1896	1896	1896	567
429	20250109	133300	650353861	1896	1896	1896	1896	6
430	20250109	133200	650342485	1902	1902	1902	1902	0
431	20250109	133100	650342485	1902	1902	1902	1902	100
432	20250109	133000	650152285	1902	1902	1902	1902	0
433	20250109	132900	650152285	1902	1902	1902	1902	1
434	20250109	132800	650150383	1895	1897	1897	1895	2048
435	20250109	132700	646266587	1898	1897	1898	1897	99
436	20250109	132600	646078766	1904	1904	1904	1904	0
437	20250109	132500	646078766	1904	1904	1904	1904	0
438	20250109	132400	646078766	1904	1904	1904	1904	0
439	20250109	132300	646078766	1904	1904	1904	1904	0
440	20250109	132200	646078766	1904	1904	1904	1904	439
441	20250109	132100	645242910	1898	1898	1898	1898	0
442	20250109	132000	645242910	1898	1898	1898	1898	0
443	20250109	131900	645242910	1898	1898	1898	1898	0
444	20250109	131800	645242910	1898	1898	1898	1898	0
445	20250109	131700	645242910	1898	1898	1898	1898	298
446	20250109	131600	644677306	1898	1901	1901	1898	1485
447	20250109	131500	641856271	1906	1906	1906	1906	392
448	20250109	131400	641109119	1905	1902	1905	1902	332
449	20250109	131300	640477559	1902	1902	1902	1902	378
450	20250109	131200	639758603	1904	1904	1904	1904	149
451	20250109	131100	639474907	1904	1904	1904	1904	187
452	20250109	131000	639118859	1897	1897	1897	1897	0
453	20250109	130900	639118859	1897	1901	1904	1897	845
454	20250109	130800	637515252	1900	1900	1900	1900	20
455	20250109	130700	637477252	1900	1904	1904	1900	5
456	20250109	130600	637467742	1904	1904	1904	1904	0
457	20250109	130500	637467742	1904	1904	1904	1904	0
458	20250109	130400	637467742	1904	1904	1904	1904	430
459	20250109	130300	636649022	1904	1904	1904	1904	0
460	20250109	130200	636649022	1904	1904	1904	1904	0
461	20250109	130100	636649022	1904	1897	1904	1897	531
462	20250109	130000	635639797	1897	1897	1897	1897	0
463	20250109	125900	635639797	1897	1897	1897	1897	0
464	20250109	125800	635639797	1897	1905	1905	1896	219
465	20250109	125700	635223150	1905	1900	1905	1900	669
466	20250109	125600	633951910	1900	1900	1900	1900	320
467	20250109	125500	633343910	1900	1893	1900	1893	3081
468	20250109	125400	627511010	1893	1898	1898	1893	916
469	20250109	125300	625776677	1898	1894	1898	1894	215
470	20250109	125200	625369459	1898	1898	1898	1898	287
471	20250109	125100	624824733	1894	1894	1894	1894	0
472	20250109	125000	624824733	1894	1894	1894	1894	0
473	20250109	124900	624824733	1894	1894	1894	1894	405
474	20250109	124800	624057663	1899	1900	1900	1899	2102
475	20250109	124700	620063864	1900	1900	1900	1900	21
476	20250109	124600	620023964	1906	1902	1906	1893	93
477	20250109	124500	619847440	1892	1892	1892	1892	350
478	20250109	124400	619185240	1891	1891	1891	1891	0
479	20250109	124300	619185240	1891	1891	1891	1891	1018
480	20250109	124200	617260202	1902	1902	1902	1902	0
481	20250109	124100	617260202	1902	1895	1902	1891	4132
482	20250109	124000	609438908	1900	1900	1900	1900	0
483	20250109	123900	609438908	1900	1900	1900	1900	0
484	20250109	123800	609438908	1900	1900	1900	1900	634
485	20250109	123700	608234308	1902	1902	1902	1902	0
486	20250109	123600	608234308	1902	1902	1902	1902	0
487	20250109	123500	608234308	1902	1902	1902	1902	0
488	20250109	123400	608234308	1902	1902	1902	1902	0
489	20250109	123300	608234308	1902	1902	1902	1902	84
490	20250109	123200	608074540	1905	1905	1905	1905	500
491	20250109	123100	607122040	1905	1905	1905	1905	0
492	20250109	123000	607122040	1905	1905	1905	1905	0
493	20250109	122900	607122040	1905	1898	1905	1894	1367
494	20250109	122800	604532691	1898	1898	1898	1898	500
495	20250109	122700	603583691	1898	1898	1898	1898	0
496	20250109	122600	603583691	1898	1898	1898	1898	0
497	20250109	122500	603583691	1898	1898	1898	1898	4
498	20250109	122400	603576099	1905	1905	1905	1905	0
499	20250109	122300	603576099	1905	1905	1905	1905	0
500	20250109	122200	603576099	1905	1905	1905	1905	0
501	20250109	122100	603576099	1905	1905	1905	1905	190
502	20250109	122000	603214149	1900	1900	1900	1900	0
503	20250109	121900	603214149	1900	1900	1900	1900	0
504	20250109	121800	603214149	1900	1900	1900	1900	200
505	20250109	121700	602834149	1900	1900	1900	1900	0
506	20250109	121600	602834149	1900	1900	1900	1900	20
507	20250109	121500	602796149	1905	1905	1905	1905	0
508	20250109	121400	602796149	1905	1905	1905	1905	1
509	20250109	121300	602794244	1901	1905	1905	1901	6
510	20250109	121200	602782834	1900	1906	1906	1900	11
511	20250109	121100	602761880	1903	1902	1903	1895	1026
512	20250109	121000	600817377	1902	1902	1902	1902	800
513	20250109	120900	599295777	1902	1902	1902	1902	0
514	20250109	120800	599295777	1902	1902	1902	1902	0
515	20250109	120700	599295777	1902	1902	1902	1902	0
516	20250109	120600	599295777	1902	1902	1902	1902	0
517	20250109	120500	599295777	1902	1902	1902	1902	0
518	20250109	120400	599295777	1902	1902	1902	1902	1
519	20250109	120300	599293875	1894	1894	1894	1894	0
520	20250109	120200	599293875	1894	1894	1894	1894	0
521	20250109	120100	599293875	1894	1895	1895	1894	100
522	20250109	120000	599104473	1893	1893	1893	1893	0
523	20250109	115900	599104473	1893	1893	1893	1893	0
524	20250109	115800	599104473	1893	1893	1893	1893	0
525	20250109	115700	599104473	1893	1893	1893	1893	0
526	20250109	115600	599104473	1893	1894	1894	1893	650
527	20250109	115500	597873522	1903	1903	1903	1903	106
528	20250109	115400	597671804	1903	1903	1903	1903	0
529	20250109	115300	597671804	1903	1903	1903	1903	0
530	20250109	115200	597671804	1903	1900	1903	1900	100
531	20250109	115100	597481515	1903	1903	1903	1903	0
532	20250109	115000	597481515	1903	1903	1903	1903	0
533	20250109	114900	597481515	1903	1904	1905	1903	1015
534	20250109	114800	595547965	1905	1905	1905	1905	0
535	20250109	114700	595547965	1905	1898	1905	1898	1079
536	20250109	114600	593500016	1898	1898	1898	1898	4
537	20250109	114500	593492424	1898	1898	1898	1898	0
538	20250109	114400	593492424	1898	1898	1898	1898	0
539	20250109	114300	593492424	1898	1894	1898	1894	499
540	20250109	114200	592547314	1894	1894	1894	1894	0
541	20250109	114100	592547314	1894	1894	1894	1894	288
542	20250109	114000	592001842	1894	1894	1894	1894	714
543	20250109	113900	590649526	1894	1894	1894	1894	1
544	20250109	113800	590647632	1898	1898	1898	1898	0
545	20250109	113700	590647632	1898	1898	1898	1898	0
546	20250109	113600	590647632	1898	1898	1898	1898	0
547	20250109	113500	590647632	1898	1898	1898	1898	0
548	20250109	113400	590647632	1898	1898	1898	1898	0
549	20250109	113300	590647632	1898	1898	1898	1898	3409
550	20250109	113200	584177350	1898	1898	1898	1898	2
551	20250109	113100	584173554	1891	1891	1891	1891	3601
552	20250109	113000	577364063	1891	1894	1894	1891	7235
553	20250109	112900	563671672	1893	1893	1893	1893	0
554	20250109	112800	563671672	1893	1894	1894	1893	2095
555	20250109	112700	559704742	1894	1894	1894	1894	673
556	20250109	112600	558430080	1894	1898	1898	1894	630
557	20250109	112500	557236188	1895	1897	1897	1895	2657
558	20250109	112400	552199238	1898	1898	1898	1898	0
559	20250109	112300	552199238	1898	1898	1898	1898	104
560	20250109	112200	552001846	1898	1898	1898	1898	0
561	20250109	112100	552001846	1898	1898	1898	1898	0
562	20250109	112000	552001846	1898	1897	1898	1897	206
563	20250109	111900	551611056	1900	1900	1900	1900	0
564	20250109	111800	551611056	1900	1900	1900	1900	0
565	20250109	111700	551611056	1900	1900	1900	1900	0
566	20250109	111600	551611056	1900	1900	1900	1900	2
567	20250109	111500	551607256	1900	1899	1900	1899	1198
568	20250109	111400	549331072	1896	1896	1896	1896	0
569	20250109	111300	549331072	1896	1896	1896	1896	1000
570	20250109	111200	547435072	1896	1896	1896	1896	0
571	20250109	111100	547435072	1896	1896	1896	1896	30
572	20250109	111000	547378192	1899	1896	1899	1896	308
573	20250109	110900	546794200	1896	1896	1896	1896	0
574	20250109	110800	546794200	1896	1896	1896	1896	0
575	20250109	110700	546794200	1896	1897	1897	1896	2441
576	20250109	110600	542164123	1899	1899	1899	1899	705
577	20250109	110500	540825328	1900	1900	1900	1900	3
578	20250109	110400	540819628	1900	1901	1901	1900	855
579	20250109	110300	539195076	1902	1902	1902	1902	0
580	20250109	110200	539195076	1902	1902	1902	1902	15
581	20250109	110100	539166546	1901	1901	1901	1901	1
582	20250109	110000	539164645	1900	1900	1900	1900	0
583	20250109	105900	539164645	1900	1900	1900	1900	284
584	20250109	105800	538625045	1900	1900	1900	1900	300
585	20250109	105700	538055045	1900	1900	1900	1900	0
586	20250109	105600	538055045	1900	1900	1900	1900	0
587	20250109	105500	538055045	1900	1900	1900	1900	5
588	20250109	105400	538045545	1900	1900	1900	1900	104
589	20250109	105300	537847945	1899	1899	1899	1899	1318
590	20250109	105200	535345063	1899	1899	1899	1899	0
591	20250109	105100	535345063	1899	1899	1899	1899	0
592	20250109	105000	535345063	1899	1899	1899	1899	0
593	20250109	104900	535345063	1899	1899	1899	1899	0
594	20250109	104800	535345063	1899	1899	1899	1899	0
595	20250109	104700	535345063	1899	1899	1899	1899	861
596	20250109	104600	533710024	1899	1899	1900	1899	2255
597	20250109	104500	529427574	1900	1896	1900	1896	8061
598	20250109	104400	514143718	1896	1896	1896	1896	5000
599	20250109	104300	504663718	1896	1896	1900	1896	3613
600	20250109	104200	497810051	1897	1897	1897	1897	526
601	20250109	104100	496812229	1897	1898	1898	1897	79
602	20250109	104000	496662365	1898	1898	1898	1898	257
603	20250109	103900	496174579	1899	1899	1899	1899	243
604	20250109	103800	495713122	1900	1900	1900	1900	10
605	20250109	103700	495694122	1900	1900	1900	1900	437
606	20250109	103600	494863822	1901	1901	1901	1901	0
607	20250109	103500	494863822	1901	1901	1901	1901	82
608	20250109	103400	494707940	1901	1902	1902	1901	293
609	20250109	103300	494150854	1908	1908	1908	1908	134
610	20250109	103200	493895182	1908	1908	1908	1908	0
611	20250109	103100	493895182	1908	1908	1908	1908	69
612	20250109	103000	493763530	1907	1907	1907	1907	0
613	20250109	102900	493763530	1907	1907	1907	1907	537
614	20250109	102800	492739471	1907	1907	1907	1907	500
615	20250109	102700	491785971	1907	1907	1907	1907	0
616	20250109	102600	491785971	1907	1907	1907	1907	0
617	20250109	102500	491785971	1907	1907	1907	1907	0
618	20250109	102400	491785971	1907	1907	1907	1907	0
619	20250109	102300	491785971	1907	1906	1907	1906	469
620	20250109	102200	490892049	1906	1906	1906	1906	75
621	20250109	102100	490749099	1906	1899	1906	1899	62
622	20250109	102000	490630934	1899	1899	1899	1899	3
623	20250109	101900	490625237	1906	1906	1906	1906	0
624	20250109	101800	490625237	1906	1900	1906	1899	809
625	20250109	101700	489087971	1907	1907	1907	1907	0
626	20250109	101600	489087971	1907	1907	1907	1907	0
627	20250109	101500	489087971	1907	1907	1907	1907	376
628	20250109	101400	488370939	1901	1901	1901	1901	1
629	20250109	101300	488369038	1908	1908	1908	1908	66
630	20250109	101200	488243110	1908	1908	1908	1908	0
631	20250109	101100	488243110	1908	1908	1908	1908	4218
632	20250109	101000	480195166	1908	1899	1908	1898	26
633	20250109	100900	480145607	1909	1905	1909	1905	41
634	20250109	100800	480067450	1905	1905	1905	1905	2500
635	20250109	100700	475304950	1905	1905	1905	1905	100
636	20250109	100600	475114450	1905	1905	1905	1905	8
637	20250109	100500	475099210	1905	1905	1905	1905	50
638	20250109	100400	475003960	1905	1901	1905	1901	750
639	20250109	100300	473576114	1899	1901	1901	1899	54
640	20250109	100200	473473560	1901	1900	1901	1900	183
641	20250109	100100	473125681	1895	1901	1901	1895	38
642	20250109	100000	473053537	1901	1900	1901	1897	266
643	20250109	095900	472548069	1900	1900	1900	1900	0
644	20250109	095800	472548069	1900	1900	1900	1900	101
645	20250109	095700	472356169	1894	1894	1899	1894	858
646	20250109	095600	470730961	1892	1892	1892	1892	4549
647	20250109	095500	462124253	1894	1891	1894	1891	2126
648	20250109	095400	458102721	1891	1891	1891	1891	3500
649	20250109	095300	451484221	1891	1890	1891	1890	2127
650	20250109	095200	447462681	1890	1890	1890	1890	1
651	20250109	095100	447460791	1887	1889	1889	1887	789
652	20250109	095000	445970372	1887	1887	1887	1887	1
653	20250109	094900	445968485	1889	1889	1889	1889	4
654	20250109	094800	445960929	1887	1888	1888	1887	16
655	20250109	094700	445930731	1888	1891	1891	1888	423
656	20250109	094600	445131930	1891	1887	1891	1887	5641
657	20250109	094500	434481614	1888	1890	1890	1888	207
658	20250109	094400	434090392	1892	1892	1892	1891	161
659	20250109	094300	433785781	1894	1889	1894	1887	21
660	20250109	094200	433746063	1895	1893	1895	1886	2730
661	20250109	094100	428594810	1887	1891	1891	1887	3945
662	20250109	094000	421149245	1891	1889	1891	1888	67
663	20250109	093900	421022734	1887	1887	1887	1887	455
664	20250109	093800	420164149	1887	1890	1890	1887	5801
665	20250109	093700	409214035	1891	1891	1892	1891	172
666	20250109	093600	408888782	1890	1894	1894	1890	8210
667	20250109	093500	393365186	1892	1899	1899	1892	7331
668	20250109	093400	379466364	1900	1901	1901	1900	512
669	20250109	093300	378493063	1901	1905	1905	1898	822
670	20250109	093200	376928784	1900	1900	1900	1900	762
671	20250109	093100	375480984	1896	1895	1896	1895	760
672	20250109	093000	374040650	1895	1892	1895	1892	223
673	20250109	092900	373618623	1894	1895	1895	1890	14573
674	20250109	092800	346049759	1895	1895	1895	1895	1688
675	20250109	092700	342850999	1895	1899	1899	1895	15867
676	20250109	092600	312770210	1900	1905	1905	1899	7729
677	20250109	092500	298083187	1905	1905	1905	1905	15
678	20250109	092400	298054612	1904	1904	1904	1904	10
679	20250109	092300	298035572	1905	1905	1905	1905	111
680	20250109	092200	297824117	1905	1904	1905	1904	310
681	20250109	092100	297233742	1900	1899	1903	1899	3712
682	20250109	092000	290183870	1899	1905	1905	1899	24177
683	20250109	091900	244240619	1903	1907	1908	1903	20193
684	20250109	091800	205759721	1907	1908	1909	1907	476
685	20250109	091700	204851760	1907	1907	1907	1907	861
686	20250109	091600	203209833	1907	1907	1907	1907	154
687	20250109	091500	202916155	1907	1907	1907	1906	3853
688	20250109	091400	195571855	1907	1908	1911	1906	5825
689	20250109	091300	184465214	1906	1915	1915	1906	16631
690	20250109	091200	152693041	1912	1915	1915	1912	5180
691	20250109	091100	142781883	1915	1915	1915	1915	26
692	20250109	091000	142732093	1913	1915	1916	1913	2275
693	20250109	090900	138377458	1915	1918	1918	1914	22728
694	20250109	090800	94854309	1918	1919	1919	1918	514
695	20250109	090700	93867946	1919	1925	1925	1919	10985
696	20250109	090600	72764043	1926	1926	1926	1924	3553
697	20250109	090500	65924432	1926	1929	1929	1925	3992
698	20250109	090400	58233130	1929	1933	1933	1929	12765
699	20250109	090300	33589295	1933	1937	1937	1933	5485
700	20250109	090200	22972172	1937	1940	1941	1937	5081
701	20250109	090100	13122587	1940	1957	1957	1940	5907
702	20250109	090000	1654485	1953	1958	1958	1953	845