KissMeData/131400/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202200	372786381	1914	1914	1914	1914	1823
3	20250117	202100	372786381	1914	1914	1914	1914	0
4	20250117	202000	372786381	1914	1914	1914	1914	0
5	20250117	201900	372786381	1914	1914	1914	1914	0
6	20250117	201800	372786381	1914	1914	1914	1914	0
7	20250117	201700	372786381	1914	1914	1914	1914	0
8	20250117	201600	372786381	1914	1914	1914	1914	0
9	20250117	201500	372786381	1914	1914	1914	1914	0
10	20250117	201400	372786381	1914	1914	1914	1914	0
11	20250117	201300	372786381	1914	1914	1914	1914	0
12	20250117	201200	372786381	1914	1914	1914	1914	0
13	20250117	201100	372786381	1914	1914	1914	1914	0
14	20250117	201000	372786381	1914	1914	1914	1914	0
15	20250117	200900	372786381	1914	1914	1914	1914	0
16	20250117	200800	372786381	1914	1914	1914	1914	0
17	20250117	200700	372786381	1914	1914	1914	1914	0
18	20250117	200600	372786381	1914	1914	1914	1914	0
19	20250117	200500	372786381	1914	1914	1914	1914	0
20	20250117	200400	372786381	1914	1914	1914	1914	0
21	20250117	200300	372786381	1914	1914	1914	1914	0
22	20250117	200200	372786381	1914	1914	1914	1914	0
23	20250117	200100	372786381	1914	1914	1914	1914	0
24	20250117	200000	372786381	1914	1914	1914	1914	0
25	20250117	195900	372786381	1914	1914	1914	1914	0
26	20250117	195800	372786381	1914	1914	1914	1914	0
27	20250117	195700	372786381	1914	1914	1914	1914	0
28	20250117	195600	372786381	1914	1914	1914	1914	0
29	20250117	195500	372786381	1914	1914	1914	1914	0
30	20250117	195400	372786381	1914	1914	1914	1914	0
31	20250117	195300	372786381	1914	1914	1914	1914	0
32	20250117	195200	372786381	1914	1914	1914	1914	1823
33	20250117	195100	372786381	1914	1914	1914	1914	0
34	20250117	195000	372786381	1914	1914	1914	1914	0
35	20250117	194900	372786381	1914	1914	1914	1914	0
36	20250117	194800	372786381	1914	1914	1914	1914	0
37	20250117	194700	372786381	1914	1914	1914	1914	0
38	20250117	194600	372786381	1914	1914	1914	1914	0
39	20250117	194500	372786381	1914	1914	1914	1914	0
40	20250117	194400	372786381	1914	1914	1914	1914	0
41	20250117	194300	372786381	1914	1914	1914	1914	0
42	20250117	194200	372786381	1914	1914	1914	1914	0
43	20250117	194100	372786381	1914	1914	1914	1914	0
44	20250117	194000	372786381	1914	1914	1914	1914	0
45	20250117	193900	372786381	1914	1914	1914	1914	0
46	20250117	193800	372786381	1914	1914	1914	1914	0
47	20250117	193700	372786381	1914	1914	1914	1914	0
48	20250117	193600	372786381	1914	1914	1914	1914	0
49	20250117	193500	372786381	1914	1914	1914	1914	0
50	20250117	193400	372786381	1914	1914	1914	1914	0
51	20250117	193300	372786381	1914	1914	1914	1914	0
52	20250117	193200	372786381	1914	1914	1914	1914	0
53	20250117	193100	372786381	1914	1914	1914	1914	0
54	20250117	193000	372786381	1914	1914	1914	1914	0
55	20250117	192900	372786381	1914	1914	1914	1914	0
56	20250117	192800	372786381	1914	1914	1914	1914	0
57	20250117	192700	372786381	1914	1914	1914	1914	0
58	20250117	192600	372786381	1914	1914	1914	1914	0
59	20250117	192500	372786381	1914	1914	1914	1914	0
60	20250117	192400	372786381	1914	1914	1914	1914	0
61	20250117	192300	372786381	1914	1914	1914	1914	0
62	20250117	192200	372786381	1914	1914	1914	1914	1823
63	20250117	192100	372786381	1914	1914	1914	1914	0
64	20250117	192000	372786381	1914	1914	1914	1914	0
65	20250117	191900	372786381	1914	1914	1914	1914	0
66	20250117	191800	372786381	1914	1914	1914	1914	0
67	20250117	191700	372786381	1914	1914	1914	1914	0
68	20250117	191600	372786381	1914	1914	1914	1914	0
69	20250117	191500	372786381	1914	1914	1914	1914	0
70	20250117	191400	372786381	1914	1914	1914	1914	0
71	20250117	191300	372786381	1914	1914	1914	1914	0
72	20250117	191200	372786381	1914	1914	1914	1914	0
73	20250117	191100	372786381	1914	1914	1914	1914	0
74	20250117	191000	372786381	1914	1914	1914	1914	0
75	20250117	190900	372786381	1914	1914	1914	1914	0
76	20250117	190800	372786381	1914	1914	1914	1914	0
77	20250117	190700	372786381	1914	1914	1914	1914	0
78	20250117	190600	372786381	1914	1914	1914	1914	0
79	20250117	190500	372786381	1914	1914	1914	1914	0
80	20250117	190400	372786381	1914	1914	1914	1914	0
81	20250117	190300	372786381	1914	1914	1914	1914	0
82	20250117	190200	372786381	1914	1914	1914	1914	0
83	20250117	190100	372786381	1914	1914	1914	1914	0
84	20250117	190000	372786381	1914	1914	1914	1914	0
85	20250117	185900	372786381	1914	1914	1914	1914	0
86	20250117	185800	372786381	1914	1914	1914	1914	0
87	20250117	185700	372786381	1914	1914	1914	1914	0
88	20250117	185600	372786381	1914	1914	1914	1914	0
89	20250117	185500	372786381	1914	1914	1914	1914	0
90	20250117	185400	372786381	1914	1914	1914	1914	0
91	20250117	185300	372786381	1914	1914	1914	1914	0
92	20250117	185200	372786381	1914	1914	1914	1914	1823
93	20250117	185100	372786381	1914	1914	1914	1914	0
94	20250117	185000	372786381	1914	1914	1914	1914	0
95	20250117	184900	372786381	1914	1914	1914	1914	0
96	20250117	184800	372786381	1914	1914	1914	1914	0
97	20250117	184700	372786381	1914	1914	1914	1914	0
98	20250117	184600	372786381	1914	1914	1914	1914	0
99	20250117	184500	372786381	1914	1914	1914	1914	0
100	20250117	184400	372786381	1914	1914	1914	1914	0
101	20250117	184300	372786381	1914	1914	1914	1914	0
102	20250117	184200	372786381	1914	1914	1914	1914	0
103	20250117	184100	372786381	1914	1914	1914	1914	0
104	20250117	184000	372786381	1914	1914	1914	1914	0
105	20250117	183900	372786381	1914	1914	1914	1914	0
106	20250117	183800	372786381	1914	1914	1914	1914	0
107	20250117	183700	372786381	1914	1914	1914	1914	0
108	20250117	183600	372786381	1914	1914	1914	1914	0
109	20250117	183500	372786381	1914	1914	1914	1914	0
110	20250117	183400	372786381	1914	1914	1914	1914	0
111	20250117	183300	372786381	1914	1914	1914	1914	0
112	20250117	183200	372786381	1914	1914	1914	1914	0
113	20250117	183100	372786381	1914	1914	1914	1914	0
114	20250117	183000	372786381	1914	1914	1914	1914	0
115	20250117	182900	372786381	1914	1914	1914	1914	0
116	20250117	182800	372786381	1914	1914	1914	1914	0
117	20250117	182700	372786381	1914	1914	1914	1914	0
118	20250117	182600	372786381	1914	1914	1914	1914	0
119	20250117	182500	372786381	1914	1914	1914	1914	0
120	20250117	182400	372786381	1914	1914	1914	1914	0
121	20250117	182300	372786381	1914	1914	1914	1914	0
122	20250117	182200	372786381	1914	1914	1914	1914	1823
123	20250117	182100	372786381	1914	1914	1914	1914	0
124	20250117	182000	372786381	1914	1914	1914	1914	0
125	20250117	181900	372786381	1914	1914	1914	1914	0
126	20250117	181800	372786381	1914	1914	1914	1914	0
127	20250117	181700	372786381	1914	1914	1914	1914	0
128	20250117	181600	372786381	1914	1914	1914	1914	0
129	20250117	181500	372786381	1914	1914	1914	1914	0
130	20250117	181400	372786381	1914	1914	1914	1914	0
131	20250117	181300	372786381	1914	1914	1914	1914	0
132	20250117	181200	372786381	1914	1914	1914	1914	0
133	20250117	181100	372786381	1914	1914	1914	1914	0
134	20250117	181000	372786381	1914	1914	1914	1914	0
135	20250117	180900	372786381	1914	1914	1914	1914	0
136	20250117	180800	372786381	1914	1914	1914	1914	0
137	20250117	180700	372786381	1914	1914	1914	1914	0
138	20250117	180600	372786381	1914	1914	1914	1914	0
139	20250117	180500	372786381	1914	1914	1914	1914	0
140	20250117	180400	372786381	1914	1914	1914	1914	0
141	20250117	180300	372786381	1914	1914	1914	1914	0
142	20250117	180200	372786381	1914	1914	1914	1914	0
143	20250117	180100	372786381	1914	1914	1914	1914	0
144	20250117	180000	372786381	1914	1914	1914	1914	0
145	20250117	175900	372786381	1914	1914	1914	1914	0
146	20250117	175800	372786381	1914	1914	1914	1914	0
147	20250117	175700	372786381	1914	1914	1914	1914	0
148	20250117	175600	372786381	1914	1914	1914	1914	0
149	20250117	175500	372786381	1914	1914	1914	1914	0
150	20250117	175400	372786381	1914	1914	1914	1914	0
151	20250117	175300	372786381	1914	1914	1914	1914	0
152	20250117	175200	372786381	1914	1914	1914	1914	1823
153	20250117	175100	372786381	1914	1914	1914	1914	0
154	20250117	175000	372786381	1914	1914	1914	1914	0
155	20250117	174900	372786381	1914	1914	1914	1914	0
156	20250117	174800	372786381	1914	1914	1914	1914	0
157	20250117	174700	372786381	1914	1914	1914	1914	0
158	20250117	174600	372786381	1914	1914	1914	1914	0
159	20250117	174500	372786381	1914	1914	1914	1914	0
160	20250117	174400	372786381	1914	1914	1914	1914	0
161	20250117	174300	372786381	1914	1914	1914	1914	0
162	20250117	174200	372786381	1914	1914	1914	1914	0
163	20250117	174100	372786381	1914	1914	1914	1914	0
164	20250117	174000	372786381	1914	1914	1914	1914	0
165	20250117	173900	372786381	1914	1914	1914	1914	0
166	20250117	173800	372786381	1914	1914	1914	1914	0
167	20250117	173700	372786381	1914	1914	1914	1914	0
168	20250117	173600	372786381	1914	1914	1914	1914	0
169	20250117	173500	372786381	1914	1914	1914	1914	0
170	20250117	173400	372786381	1914	1914	1914	1914	0
171	20250117	173300	372786381	1914	1914	1914	1914	0
172	20250117	173200	372786381	1914	1914	1914	1914	0
173	20250117	173100	372786381	1914	1914	1914	1914	0
174	20250117	173000	372786381	1914	1914	1914	1914	0
175	20250117	172900	372786381	1914	1914	1914	1914	0
176	20250117	172800	372786381	1914	1914	1914	1914	0
177	20250117	172700	372786381	1914	1914	1914	1914	0
178	20250117	172600	372786381	1914	1914	1914	1914	0
179	20250117	172500	372786381	1914	1914	1914	1914	0
180	20250117	172400	372786381	1914	1914	1914	1914	0
181	20250117	172300	372786381	1914	1914	1914	1914	0
182	20250117	172200	372786381	1914	1914	1914	1914	1823
183	20250117	172100	372786381	1914	1914	1914	1914	0
184	20250117	172000	372786381	1914	1914	1914	1914	0
185	20250117	171900	372786381	1914	1914	1914	1914	0
186	20250117	171800	372786381	1914	1914	1914	1914	0
187	20250117	171700	372786381	1914	1914	1914	1914	0
188	20250117	171600	372786381	1914	1914	1914	1914	0
189	20250117	171500	372786381	1914	1914	1914	1914	0
190	20250117	171400	372786381	1914	1914	1914	1914	0
191	20250117	171300	372786381	1914	1914	1914	1914	0
192	20250117	171200	372786381	1914	1914	1914	1914	0
193	20250117	171100	372786381	1914	1914	1914	1914	0
194	20250117	171000	372786381	1914	1914	1914	1914	0
195	20250117	170900	372786381	1914	1914	1914	1914	0
196	20250117	170800	372786381	1914	1914	1914	1914	0
197	20250117	170700	372786381	1914	1914	1914	1914	0
198	20250117	170600	372786381	1914	1914	1914	1914	0
199	20250117	170500	372786381	1914	1914	1914	1914	0
200	20250117	170400	372786381	1914	1914	1914	1914	0
201	20250117	170300	372786381	1914	1914	1914	1914	0
202	20250117	170200	372786381	1914	1914	1914	1914	0
203	20250117	170100	372786381	1914	1914	1914	1914	0
204	20250117	170000	372786381	1914	1914	1914	1914	0
205	20250117	165900	372786381	1914	1914	1914	1914	0
206	20250117	165800	372786381	1914	1914	1914	1914	0
207	20250117	165700	372786381	1914	1914	1914	1914	0
208	20250117	165600	372786381	1914	1914	1914	1914	0
209	20250117	165500	372786381	1914	1914	1914	1914	0
210	20250117	165400	372786381	1914	1914	1914	1914	0
211	20250117	165300	372786381	1914	1914	1914	1914	0
212	20250117	165200	372786381	1914	1914	1914	1914	1823
213	20250117	165100	372786381	1914	1914	1914	1914	0
214	20250117	165000	372786381	1914	1914	1914	1914	0
215	20250117	164900	372786381	1914	1914	1914	1914	0
216	20250117	164800	372786381	1914	1914	1914	1914	0
217	20250117	164700	372786381	1914	1914	1914	1914	0
218	20250117	164600	372786381	1914	1914	1914	1914	0
219	20250117	164500	372786381	1914	1914	1914	1914	0
220	20250117	164400	372786381	1914	1914	1914	1914	0
221	20250117	164300	372786381	1914	1914	1914	1914	0
222	20250117	164200	372786381	1914	1914	1914	1914	0
223	20250117	164100	372786381	1914	1914	1914	1914	0
224	20250117	164000	372786381	1914	1914	1914	1914	0
225	20250117	163900	372786381	1914	1914	1914	1914	0
226	20250117	163800	372786381	1914	1914	1914	1914	0
227	20250117	163700	372786381	1914	1914	1914	1914	0
228	20250117	163600	372786381	1914	1914	1914	1914	0
229	20250117	163500	372786381	1914	1914	1914	1914	0
230	20250117	163400	372786381	1914	1914	1914	1914	0
231	20250117	163300	372786381	1914	1914	1914	1914	0
232	20250117	163200	372786381	1914	1914	1914	1914	0
233	20250117	163100	372786381	1914	1914	1914	1914	0
234	20250117	163000	372786381	1914	1914	1914	1914	0
235	20250117	162900	372786381	1914	1914	1914	1914	0
236	20250117	162800	372786381	1914	1914	1914	1914	0
237	20250117	162700	372786381	1914	1914	1914	1914	0
238	20250117	162600	372786381	1914	1914	1914	1914	0
239	20250117	162500	372786381	1914	1914	1914	1914	0
240	20250117	162400	372786381	1914	1914	1914	1914	0
241	20250117	162300	372786381	1914	1914	1914	1914	0
242	20250117	162200	372786381	1914	1914	1914	1914	1823
243	20250117	162100	372786381	1914	1914	1914	1914	0
244	20250117	162000	372786381	1914	1914	1914	1914	0
245	20250117	161900	372786381	1914	1914	1914	1914	0
246	20250117	161800	372786381	1914	1914	1914	1914	0
247	20250117	161700	372786381	1914	1914	1914	1914	0
248	20250117	161600	372786381	1914	1914	1914	1914	0
249	20250117	161500	372786381	1914	1914	1914	1914	0
250	20250117	161400	372786381	1914	1914	1914	1914	0
251	20250117	161300	372786381	1914	1914	1914	1914	0
252	20250117	161200	372786381	1914	1914	1914	1914	0
253	20250117	161100	372786381	1914	1914	1914	1914	0
254	20250117	161000	372786381	1914	1914	1914	1914	0
255	20250117	160900	372786381	1914	1914	1914	1914	0
256	20250117	160800	372786381	1914	1914	1914	1914	0
257	20250117	160700	372786381	1914	1914	1914	1914	0
258	20250117	160600	372786381	1914	1914	1914	1914	0
259	20250117	160500	372786381	1914	1914	1914	1914	0
260	20250117	160400	372786381	1914	1914	1914	1914	0
261	20250117	160300	372786381	1914	1914	1914	1914	0
262	20250117	160200	372786381	1914	1914	1914	1914	0
263	20250117	160100	372786381	1914	1914	1914	1914	0
264	20250117	160000	372786381	1914	1914	1914	1914	0
265	20250117	155900	372786381	1914	1914	1914	1914	0
266	20250117	155800	372786381	1914	1914	1914	1914	0
267	20250117	155700	372786381	1914	1914	1914	1914	0
268	20250117	155600	372786381	1914	1914	1914	1914	0
269	20250117	155500	372786381	1914	1914	1914	1914	0
270	20250117	155400	372786381	1914	1914	1914	1914	0
271	20250117	155300	372786381	1914	1914	1914	1914	0
272	20250117	155200	372786381	1914	1914	1914	1914	1823
273	20250117	155100	372786381	1914	1914	1914	1914	0
274	20250117	155000	372786381	1914	1914	1914	1914	0
275	20250117	154900	372786381	1914	1914	1914	1914	0
276	20250117	154800	372786381	1914	1914	1914	1914	0
277	20250117	154700	372786381	1914	1914	1914	1914	0
278	20250117	154600	372786381	1914	1914	1914	1914	0
279	20250117	154500	372786381	1914	1914	1914	1914	0
280	20250117	154400	372786381	1914	1914	1914	1914	0
281	20250117	154300	372786381	1914	1914	1914	1914	0
282	20250117	154200	372786381	1914	1914	1914	1914	0
283	20250117	154100	372786381	1914	1914	1914	1914	0
284	20250117	154000	372786381	1914	1914	1914	1914	0
285	20250117	153900	372786381	1914	1914	1914	1914	0
286	20250117	153800	372786381	1914	1914	1914	1914	0
287	20250117	153700	372786381	1914	1914	1914	1914	0
288	20250117	153600	372786381	1914	1914	1914	1914	0
289	20250117	153500	372786381	1914	1914	1914	1914	0
290	20250117	153400	372786381	1914	1914	1914	1914	0
291	20250117	153300	372786381	1914	1914	1914	1914	0
292	20250117	153200	372786381	1914	1914	1914	1914	0
293	20250117	153100	372786381	1914	1914	1914	1914	0
294	20250117	153000	372786381	1914	1914	1914	1914	1823
295	20250117	152900	369297159	1909	1909	1909	1909	0
296	20250117	152800	369297159	1909	1909	1909	1909	0
297	20250117	152700	369297159	1909	1909	1909	1909	0
298	20250117	152600	369297159	1909	1909	1909	1909	0
299	20250117	152500	369297159	1909	1909	1909	1909	0
300	20250117	152400	369297159	1909	1909	1909	1909	0
301	20250117	152300	369297159	1909	1909	1909	1909	0
302	20250117	152200	369297159	1909	1909	1909	1909	0
303	20250117	152100	369297159	1909	1909	1909	1909	0
304	20250117	152000	369297159	1909	1909	1909	1909	0
305	20250117	151900	369297159	1909	1909	1909	1909	243
306	20250117	151800	368833272	1909	1907	1909	1907	356
307	20250117	151700	368153806	1909	1909	1909	1909	31
308	20250117	151600	368094627	1904	1904	1904	1904	500
309	20250117	151500	367142627	1904	1904	1904	1904	0
310	20250117	151400	367142627	1904	1904	1904	1904	5
311	20250117	151300	367133107	1904	1904	1904	1904	1000
312	20250117	151200	365229107	1904	1904	1904	1904	0
313	20250117	151100	365229107	1904	1905	1905	1904	25
314	20250117	151000	365181505	1903	1903	1903	1903	0
315	20250117	150900	365181505	1903	1903	1903	1903	0
316	20250117	150800	365181505	1903	1907	1907	1903	250
317	20250117	150700	364705555	1903	1903	1903	1903	16
318	20250117	150600	364675107	1903	1903	1903	1903	69
319	20250117	150500	364543800	1902	1903	1903	1902	3568
320	20250117	150400	357754096	1903	1903	1903	1903	517
321	20250117	150300	356770245	1903	1903	1903	1903	201
322	20250117	150200	356387742	1903	1903	1903	1903	500
323	20250117	150100	355436242	1903	1903	1903	1903	5
324	20250117	150000	355426727	1903	1905	1905	1903	2647
325	20250117	145900	350387666	1908	1908	1908	1908	4
326	20250117	145800	350380034	1908	1908	1908	1908	0
327	20250117	145700	350380034	1908	1907	1908	1907	908
328	20250117	145600	348647622	1904	1904	1904	1904	400
329	20250117	145500	347886022	1904	1904	1904	1904	543
330	20250117	145400	346852150	1904	1908	1908	1904	1301
331	20250117	145300	344369846	1908	1908	1908	1908	6
332	20250117	145200	344358398	1908	1908	1908	1908	0
333	20250117	145100	344358398	1908	1908	1908	1908	10
334	20250117	145000	344339318	1908	1908	1908	1908	10
335	20250117	144900	344320238	1908	1908	1908	1908	4
336	20250117	144800	344312606	1908	1908	1908	1908	1
337	20250117	144700	344310698	1909	1909	1909	1909	30
338	20250117	144600	344253428	1909	1909	1909	1909	0
339	20250117	144500	344253428	1909	1909	1909	1909	118
340	20250117	144400	344028166	1905	1905	1905	1905	2132
341	20250117	144300	339966706	1903	1903	1903	1903	3913
342	20250117	144200	332520267	1901	1901	1901	1901	1450
343	20250117	144100	329763817	1901	1901	1901	1901	0
344	20250117	144000	329763817	1901	1901	1901	1901	0
345	20250117	143900	329763817	1901	1902	1902	1901	2350
346	20250117	143800	325296338	1903	1903	1903	1903	21
347	20250117	143700	325256375	1903	1903	1903	1903	16
348	20250117	143600	325225927	1903	1902	1903	1902	11
349	20250117	143500	325204995	1901	1902	1903	1901	4301
350	20250117	143400	317025817	1902	1902	1902	1902	383
351	20250117	143300	316297351	1902	1902	1902	1902	1289
352	20250117	143200	313845673	1903	1903	1903	1902	1002
353	20250117	143100	311938868	1902	1902	1902	1902	314
354	20250117	143000	311341640	1903	1903	1903	1903	15
355	20250117	142900	311313095	1903	1903	1903	1903	1
356	20250117	142800	311311192	1903	1903	1903	1903	0
357	20250117	142700	311311192	1903	1903	1903	1903	0
358	20250117	142600	311311192	1903	1903	1903	1903	1
359	20250117	142500	311309289	1902	1902	1902	1902	0
360	20250117	142400	311309289	1902	1902	1902	1902	0
361	20250117	142300	311309289	1902	1902	1902	1902	0
362	20250117	142200	311309289	1902	1902	1902	1902	2200
363	20250117	142100	307124889	1903	1903	1903	1903	1
364	20250117	142000	307122986	1903	1903	1903	1903	933
365	20250117	141900	305347487	1903	1903	1903	1903	300
366	20250117	141800	304776587	1903	1903	1903	1903	0
367	20250117	141700	304776587	1903	1903	1903	1903	0
368	20250117	141600	304776587	1903	1903	1903	1903	500
369	20250117	141500	303825087	1903	1904	1904	1903	300
370	20250117	141400	303254186	1904	1904	1904	1904	0
371	20250117	141300	303254186	1904	1905	1905	1903	543
372	20250117	141200	302220701	1905	1903	1905	1903	4
373	20250117	141100	302213085	1903	1903	1903	1903	517
374	20250117	141000	301229234	1905	1905	1905	1905	0
375	20250117	140900	301229234	1905	1905	1905	1905	2
376	20250117	140800	301225424	1905	1905	1905	1905	1
377	20250117	140700	301223519	1903	1903	1903	1903	1
378	20250117	140600	301221616	1902	1902	1902	1902	0
379	20250117	140500	301221616	1902	1902	1902	1902	0
380	20250117	140400	301221616	1902	1902	1902	1902	0
381	20250117	140300	301221616	1902	1902	1902	1902	0
382	20250117	140200	301221616	1902	1902	1902	1902	0
383	20250117	140100	301221616	1902	1902	1902	1902	203
384	20250117	140000	300835510	1902	1902	1902	1902	500
385	20250117	135900	299884510	1905	1901	1905	1901	6
386	20250117	135800	299873100	1902	1902	1902	1902	41
387	20250117	135700	299795118	1902	1902	1902	1902	159
388	20250117	135600	299492700	1901	1901	1901	1901	0
389	20250117	135500	299492700	1901	1903	1903	1901	3995
390	20250117	135400	291892135	1905	1905	1905	1903	88
391	20250117	135300	291724665	1903	1903	1903	1903	0
392	20250117	135200	291724665	1903	1903	1903	1903	0
393	20250117	135100	291724665	1903	1903	1903	1903	0
394	20250117	135000	291724665	1903	1903	1903	1903	0
395	20250117	134900	291724665	1903	1903	1903	1903	2
396	20250117	134800	291720859	1905	1905	1905	1905	0
397	20250117	134700	291720859	1905	1905	1905	1905	0
398	20250117	134600	291720859	1905	1905	1905	1905	8
399	20250117	134500	291705619	1903	1905	1905	1903	300
400	20250117	134400	291134519	1903	1903	1903	1903	0
401	20250117	134300	291134519	1903	1903	1903	1903	0
402	20250117	134200	291134519	1903	1903	1903	1903	0
403	20250117	134100	291134519	1903	1903	1903	1903	0
404	20250117	134000	291134519	1903	1903	1903	1903	83
405	20250117	133900	290976570	1903	1903	1903	1903	0
406	20250117	133800	290976570	1903	1903	1903	1903	0
407	20250117	133700	290976570	1903	1903	1903	1903	0
408	20250117	133600	290976570	1903	1903	1903	1903	1
409	20250117	133500	290974667	1902	1902	1902	1902	0
410	20250117	133400	290974667	1902	1902	1902	1902	774
411	20250117	133300	289502519	1902	1902	1902	1902	10
412	20250117	133200	289483499	1902	1902	1902	1902	2079
413	20250117	133100	285529241	1902	1903	1903	1902	1500
414	20250117	133000	282675880	1905	1905	1905	1905	0
415	20250117	132900	282675880	1905	1905	1905	1905	29
416	20250117	132800	282620635	1903	1903	1903	1903	0
417	20250117	132700	282620635	1903	1903	1903	1903	461
418	20250117	132600	281743352	1902	1902	1902	1902	0
419	20250117	132500	281743352	1902	1903	1903	1902	61
420	20250117	132400	281627325	1903	1903	1903	1903	15
421	20250117	132300	281598780	1903	1902	1903	1902	1209
422	20250117	132200	279299210	1903	1903	1903	1903	247
423	20250117	132100	278829169	1903	1903	1903	1903	53
424	20250117	132000	278728310	1903	1903	1903	1903	153
425	20250117	131900	278437151	1903	1903	1903	1903	0
426	20250117	131800	278437151	1903	1903	1903	1903	0
427	20250117	131700	278437151	1903	1903	1903	1903	914
428	20250117	131600	276697809	1903	1904	1904	1903	2071
429	20250117	131500	272756584	1903	1903	1903	1903	0
430	20250117	131400	272756584	1903	1903	1903	1903	0
431	20250117	131300	272756584	1903	1905	1905	1903	33
432	20250117	131200	272693783	1905	1905	1905	1905	0
433	20250117	131100	272693783	1905	1905	1905	1904	335
434	20250117	131000	272055937	1903	1903	1903	1903	0
435	20250117	130900	272055937	1903	1903	1903	1903	0
436	20250117	130800	272055937	1903	1903	1903	1903	5
437	20250117	130700	272046422	1905	1905	1905	1905	2
438	20250117	130600	272042612	1904	1904	1904	1904	1002
439	20250117	130500	270134804	1904	1904	1904	1904	280
440	20250117	130400	269601684	1904	1904	1904	1904	4
441	20250117	130300	269594068	1904	1904	1904	1904	175
442	20250117	130200	269260868	1904	1905	1905	1904	478
443	20250117	130100	268350698	1905	1905	1905	1905	0
444	20250117	130000	268350698	1905	1905	1905	1905	0
445	20250117	125900	268350698	1905	1905	1905	1905	606
446	20250117	125800	267196268	1904	1905	1905	1904	21
447	20250117	125700	267156268	1905	1905	1905	1905	1
448	20250117	125600	267154363	1904	1905	1905	1904	9
449	20250117	125500	267137226	1905	1905	1905	1905	2
450	20250117	125400	267133416	1905	1905	1905	1905	5
451	20250117	125300	267123891	1905	1904	1905	1904	10
452	20250117	125200	267104850	1905	1905	1905	1905	135
453	20250117	125100	266847675	1905	1905	1905	1905	0
454	20250117	125000	266847675	1905	1905	1905	1905	21
455	20250117	124900	266807670	1904	1905	1905	1904	420
456	20250117	124800	266007870	1906	1906	1906	1906	0
457	20250117	124700	266007870	1906	1907	1907	1906	11
458	20250117	124600	265986899	1907	1907	1907	1907	0
459	20250117	124500	265986899	1907	1905	1907	1905	376
460	20250117	124400	265270617	1905	1905	1905	1905	0
461	20250117	124300	265270617	1905	1905	1905	1905	0
462	20250117	124200	265270617	1905	1905	1905	1905	0
463	20250117	124100	265270617	1905	1905	1905	1905	0
464	20250117	124000	265270617	1905	1905	1905	1905	388
465	20250117	123900	264531477	1905	1906	1906	1905	1312
466	20250117	123800	262032005	1906	1906	1906	1906	500
467	20250117	123700	261079005	1906	1906	1906	1906	50
468	20250117	123600	260983705	1907	1907	1907	1907	0
469	20250117	123500	260983705	1907	1907	1907	1907	0
470	20250117	123400	260983705	1907	1907	1907	1907	6
471	20250117	123300	260972263	1907	1907	1907	1907	5
472	20250117	123200	260962728	1906	1906	1906	1906	58
473	20250117	123100	260852180	1906	1906	1906	1906	34
474	20250117	123000	260787376	1906	1906	1906	1906	322
475	20250117	122900	260173644	1906	1906	1906	1906	200
476	20250117	122800	259792444	1906	1906	1906	1905	1080
477	20250117	122700	257734364	1905	1905	1905	1905	100
478	20250117	122600	257543864	1906	1906	1906	1906	2080
479	20250117	122500	253579384	1906	1906	1906	1906	1068
480	20250117	122400	251543776	1905	1907	1907	1905	5661
481	20250117	122300	240757818	1906	1907	1907	1906	12217
482	20250117	122200	217461499	1907	1908	1908	1907	1000
483	20250117	122100	215554496	1908	1908	1908	1908	0
484	20250117	122000	215554496	1908	1908	1908	1908	0
485	20250117	121900	215554496	1908	1908	1908	1908	2761
486	20250117	121800	210286508	1908	1908	1908	1908	225
487	20250117	121700	209857208	1907	1907	1907	1907	1326
488	20250117	121600	207328526	1907	1908	1909	1907	14839
489	20250117	121500	179022811	1910	1908	1910	1908	310
490	20250117	121400	178430731	1908	1910	1910	1908	1232
491	20250117	121300	176079545	1908	1908	1908	1908	764
492	20250117	121200	174621833	1908	1909	1909	1908	3003
493	20250117	121100	168892069	1909	1911	1911	1909	5727
494	20250117	121000	157955820	1911	1911	1911	1911	0
495	20250117	120900	157955820	1911	1911	1911	1911	243
496	20250117	120800	157491447	1912	1912	1912	1912	737
497	20250117	120700	156082303	1913	1913	1913	1913	20
498	20250117	120600	156044043	1913	1913	1913	1913	404
499	20250117	120500	155271191	1914	1914	1914	1914	1
500	20250117	120400	155269277	1915	1915	1915	1915	0
501	20250117	120300	155269277	1915	1915	1915	1915	0
502	20250117	120200	155269277	1915	1915	1915	1915	1210
503	20250117	120100	152952127	1915	1915	1915	1915	0
504	20250117	120000	152952127	1915	1915	1915	1915	0
505	20250117	115900	152952127	1915	1915	1915	1915	0
506	20250117	115800	152952127	1915	1915	1915	1915	0
507	20250117	115700	152952127	1915	1915	1915	1915	1
508	20250117	115600	152950212	1917	1917	1917	1917	0
509	20250117	115500	152950212	1917	1917	1917	1917	0
510	20250117	115400	152950212	1917	1917	1917	1917	0
511	20250117	115300	152950212	1917	1917	1917	1917	1
512	20250117	115200	152948295	1912	1912	1912	1912	0
513	20250117	115100	152948295	1912	1912	1912	1912	0
514	20250117	115000	152948295	1912	1912	1912	1912	0
515	20250117	114900	152948295	1912	1912	1912	1912	0
516	20250117	114800	152948295	1912	1915	1915	1912	1500
517	20250117	114700	150076770	1917	1917	1917	1917	0
518	20250117	114600	150076770	1917	1917	1917	1917	442
519	20250117	114500	149229456	1917	1917	1917	1917	8
520	20250117	114400	149214120	1918	1918	1918	1918	0
521	20250117	114300	149214120	1918	1919	1919	1918	261
522	20250117	114200	148713521	1919	1919	1919	1919	1
523	20250117	114100	148711602	1919	1919	1919	1919	57
524	20250117	114000	148602219	1919	1919	1919	1919	0
525	20250117	113900	148602219	1919	1919	1919	1919	0
526	20250117	113800	148602219	1919	1919	1919	1919	3
527	20250117	113700	148596462	1918	1918	1918	1918	3
528	20250117	113600	148590708	1918	1918	1918	1918	200
529	20250117	113500	148207108	1918	1918	1918	1918	0
530	20250117	113400	148207108	1918	1918	1918	1918	0
531	20250117	113300	148207108	1918	1918	1918	1918	0
532	20250117	113200	148207108	1918	1918	1918	1918	50
533	20250117	113100	148111208	1918	1918	1918	1918	100
534	20250117	113000	147919408	1918	1918	1918	1918	0
535	20250117	112900	147919408	1918	1918	1918	1918	50
536	20250117	112800	147823508	1917	1917	1917	1917	230
537	20250117	112700	147382598	1917	1917	1917	1917	1
538	20250117	112600	147380681	1917	1917	1917	1917	300
539	20250117	112500	146805581	1918	1918	1918	1918	0
540	20250117	112400	146805581	1918	1918	1918	1918	7
541	20250117	112300	146792155	1918	1918	1918	1918	0
542	20250117	112200	146792155	1918	1918	1918	1918	108
543	20250117	112100	146585011	1918	1918	1918	1918	0
544	20250117	112000	146585011	1918	1918	1918	1918	298
545	20250117	111900	146013447	1918	1918	1918	1918	139
546	20250117	111800	145746845	1918	1919	1919	1918	1500
547	20250117	111700	142868845	1919	1919	1919	1919	10
548	20250117	111600	142849655	1918	1918	1918	1918	0
549	20250117	111500	142849655	1918	1918	1918	1918	0
550	20250117	111400	142849655	1918	1918	1918	1918	0
551	20250117	111300	142849655	1918	1917	1918	1917	1164
552	20250117	111200	140617267	1917	1917	1917	1917	892
553	20250117	111100	138907303	1917	1917	1917	1917	0
554	20250117	111000	138907303	1917	1917	1917	1917	42
555	20250117	110900	138826789	1917	1917	1917	1917	2366
556	20250117	110800	134291167	1917	1914	1917	1914	3866
557	20250117	110700	126884526	1914	1914	1914	1914	0
558	20250117	110600	126884526	1914	1914	1914	1914	15
559	20250117	110500	126855816	1916	1916	1916	1916	1
560	20250117	110400	126853900	1915	1915	1915	1915	2047
561	20250117	110300	122933895	1915	1914	1915	1914	1114
562	20250117	110200	120801696	1909	1909	1909	1909	1
563	20250117	110100	120799787	1909	1909	1909	1909	0
564	20250117	110000	120799787	1909	1909	1909	1909	0
565	20250117	105900	120799787	1909	1915	1915	1909	1428
566	20250117	105800	118067735	1915	1915	1915	1915	5
567	20250117	105700	118058160	1916	1916	1916	1916	1000
568	20250117	105600	116142160	1916	1916	1916	1916	1
569	20250117	105500	116140244	1917	1917	1917	1917	0
570	20250117	105400	116140244	1917	1917	1917	1917	0
571	20250117	105300	116140244	1917	1917	1917	1917	0
572	20250117	105200	116140244	1917	1917	1917	1917	3
573	20250117	105100	116134493	1910	1917	1917	1910	1231
574	20250117	105000	113783269	1917	1917	1917	1917	2
575	20250117	104900	113779435	1910	1911	1911	1910	260
576	20250117	104800	113282827	1910	1912	1912	1910	4966
577	20250117	104700	103791481	1912	1912	1912	1912	0
578	20250117	104600	103791481	1912	1913	1913	1912	400
579	20250117	104500	103026680	1917	1917	1917	1917	5
580	20250117	104400	103017095	1919	1919	1919	1919	0
581	20250117	104300	103017095	1919	1919	1919	1919	1
582	20250117	104200	103015176	1913	1913	1913	1913	10
583	20250117	104100	102996046	1912	1912	1912	1912	0
584	20250117	104000	102996046	1912	1914	1914	1912	3000
585	20250117	103900	97258818	1919	1919	1919	1919	97
586	20250117	103800	97072675	1919	1919	1919	1919	0
587	20250117	103700	97072675	1919	1919	1919	1919	100
588	20250117	103600	96880775	1919	1919	1919	1919	540
589	20250117	103500	95844515	1920	1920	1920	1920	0
590	20250117	103400	95844515	1920	1920	1920	1920	0
591	20250117	103300	95844515	1920	1920	1920	1920	0
592	20250117	103200	95844515	1920	1920	1920	1920	0
593	20250117	103100	95844515	1920	1920	1920	1920	2
594	20250117	103000	95840675	1914	1914	1914	1914	1791
595	20250117	102900	92412701	1914	1914	1914	1914	0
596	20250117	102800	92412701	1914	1920	1920	1914	7
597	20250117	102700	92399297	1921	1921	1921	1921	7
598	20250117	102600	92385850	1921	1921	1921	1921	0
599	20250117	102500	92385850	1921	1921	1921	1921	10
600	20250117	102400	92366640	1914	1914	1914	1914	0
601	20250117	102300	92366640	1914	1914	1914	1914	5
602	20250117	102200	92357070	1921	1921	1921	1921	1
603	20250117	102100	92355149	1921	1921	1921	1921	201
604	20250117	102000	91969028	1921	1922	1922	1921	19
605	20250117	101900	91932523	1922	1922	1922	1922	1
606	20250117	101800	91930601	1923	1923	1923	1923	1
607	20250117	101700	91928678	1913	1913	1913	1913	0
608	20250117	101600	91928678	1913	1915	1915	1913	1000
609	20250117	101500	90014705	1922	1922	1922	1922	1
610	20250117	101400	90012783	1922	1922	1922	1922	11
611	20250117	101300	89991641	1922	1922	1922	1922	34
612	20250117	101200	89926293	1922	1922	1922	1922	2
613	20250117	101100	89922449	1923	1923	1923	1923	0
614	20250117	101000	89922449	1923	1923	1923	1915	27
615	20250117	100900	89870568	1923	1922	1923	1922	500
616	20250117	100800	88909078	1923	1923	1923	1923	5
617	20250117	100700	88899463	1923	1923	1923	1923	8
618	20250117	100600	88884079	1923	1923	1923	1923	2
619	20250117	100500	88880233	1923	1923	1923	1923	0
620	20250117	100400	88880233	1923	1923	1923	1923	3
621	20250117	100300	88874464	1923	1923	1923	1923	352
622	20250117	100200	88197568	1923	1923	1923	1923	2
623	20250117	100100	88193722	1924	1924	1924	1923	1124
624	20250117	100000	86031198	1924	1924	1924	1924	200
625	20250117	095900	85646398	1925	1925	1925	1925	1
626	20250117	095800	85644473	1925	1924	1925	1924	1001
627	20250117	095700	83718548	1912	1915	1915	1912	4364
628	20250117	095600	75370740	1916	1919	1923	1916	957
629	20250117	095500	73536671	1924	1924	1924	1924	1
630	20250117	095400	73534747	1921	1919	1924	1919	193
631	20250117	095300	73164175	1925	1925	1925	1924	6
632	20250117	095200	73152628	1924	1921	1924	1921	788
633	20250117	095100	71637731	1921	1921	1921	1921	1
634	20250117	095000	71635810	1921	1925	1925	1921	1602
635	20250117	094900	68558360	1925	1924	1925	1924	12
636	20250117	094800	68535271	1925	1925	1925	1925	12
637	20250117	094700	68512171	1925	1924	1925	1924	2026
638	20250117	094600	64614146	1924	1924	1924	1923	50
639	20250117	094500	64517957	1923	1923	1924	1923	1774
640	20250117	094400	61105900	1923	1923	1923	1923	553
641	20250117	094300	60042481	1923	1923	1923	1923	0
642	20250117	094200	60042481	1923	1923	1923	1923	7
643	20250117	094100	60029020	1913	1914	1914	1913	3630
644	20250117	094000	53083962	1914	1914	1914	1914	0
645	20250117	093900	53083962	1914	1915	1915	1914	747
646	20250117	093800	51654123	1914	1915	1915	1914	1222
647	20250117	093700	49314902	1914	1914	1914	1914	146
648	20250117	093600	49035458	1924	1922	1925	1922	6041
649	20250117	093500	37418604	1922	1920	1922	1920	24
650	20250117	093400	37372480	1914	1919	1921	1914	65
651	20250117	093300	37248043	1922	1915	1922	1914	60
652	20250117	093200	37132955	1920	1922	1922	1920	162
653	20250117	093100	36821903	1922	1920	1922	1920	52
654	20250117	093000	36722061	1920	1922	1922	1920	103
655	20250117	092900	36524295	1922	1922	1922	1922	1
656	20250117	092800	36522373	1920	1920	1920	1920	50
657	20250117	092700	36426373	1922	1922	1922	1922	3
658	20250117	092600	36420607	1922	1922	1922	1922	0
659	20250117	092500	36420607	1922	1921	1922	1921	5
660	20250117	092400	36411001	1914	1914	1914	1914	2913
661	20250117	092300	30835519	1914	1915	1916	1914	1385
662	20250117	092200	28184616	1917	1916	1917	1915	633
663	20250117	092100	26972408	1917	1918	1918	1917	4
664	20250117	092000	26964738	1918	1920	1920	1918	1006
665	20250117	091900	25033227	1920	1921	1922	1920	1122
666	20250117	091800	22878766	1922	1920	1924	1920	1035
667	20250117	091700	20887473	1920	1925	1925	1920	2099
668	20250117	091600	16847386	1925	1926	1926	1925	9
669	20250117	091500	16830053	1926	1926	1926	1926	1000
670	20250117	091400	14904053	1926	1926	1926	1926	10
671	20250117	091300	14884793	1925	1911	1925	1911	1834
672	20250117	091200	11365977	1910	1915	1915	1910	3130
673	20250117	091100	5384106	1913	1923	1923	1913	389
674	20250117	091000	4639559	1914	1915	1915	1914	124
675	20250117	090900	4402220	1925	1925	1925	1925	1
676	20250117	090800	4400295	1925	1925	1925	1925	1
677	20250117	090700	4398370	1926	1926	1926	1926	1
678	20250117	090600	4396444	1911	1911	1911	1911	441
679	20250117	090500	3553693	1911	1912	1912	1911	116
680	20250117	090400	3332016	1912	1916	1916	1912	377
681	20250117	090300	2610657	1916	1917	1917	1916	96
682	20250117	090200	2426678	1929	1929	1929	1929	1
683	20250117	090100	2424749	1916	1916	1916	1916	1
684	20250117	090000	2422833	1930	1907	1930	1907	1270