KissMeData/003280/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184000	9042589992	1876	1876	1876	1876	100083
3	20250117	183900	9042589992	1876	1876	1876	1876	0
4	20250117	183800	9042589992	1876	1876	1876	1876	0
5	20250117	183700	9042589992	1876	1876	1876	1876	0
6	20250117	183600	9042589992	1876	1876	1876	1876	0
7	20250117	183500	9042589992	1876	1876	1876	1876	0
8	20250117	183400	9042589992	1876	1876	1876	1876	0
9	20250117	183300	9042589992	1876	1876	1876	1876	0
10	20250117	183200	9042589992	1876	1876	1876	1876	0
11	20250117	183100	9042589992	1876	1876	1876	1876	0
12	20250117	183000	9042589992	1876	1876	1876	1876	0
13	20250117	182900	9042589992	1876	1876	1876	1876	0
14	20250117	182800	9042589992	1876	1876	1876	1876	0
15	20250117	182700	9042589992	1876	1876	1876	1876	0
16	20250117	182600	9042589992	1876	1876	1876	1876	0
17	20250117	182500	9042589992	1876	1876	1876	1876	0
18	20250117	182400	9042589992	1876	1876	1876	1876	0
19	20250117	182300	9042589992	1876	1876	1876	1876	0
20	20250117	182200	9042589992	1876	1876	1876	1876	0
21	20250117	182100	9042589992	1876	1876	1876	1876	0
22	20250117	182000	9042589992	1876	1876	1876	1876	0
23	20250117	181900	9042589992	1876	1876	1876	1876	0
24	20250117	181800	9042589992	1876	1876	1876	1876	0
25	20250117	181700	9042589992	1876	1876	1876	1876	0
26	20250117	181600	9042589992	1876	1876	1876	1876	0
27	20250117	181500	9042589992	1876	1876	1876	1876	0
28	20250117	181400	9042589992	1876	1876	1876	1876	0
29	20250117	181300	9042589992	1876	1876	1876	1876	0
30	20250117	181200	9042589992	1876	1876	1876	1876	0
31	20250117	181100	9042589992	1876	1876	1876	1876	0
32	20250117	181000	9042589992	1876	1876	1876	1876	100083
33	20250117	180900	9042589992	1876	1876	1876	1876	0
34	20250117	180800	9042589992	1876	1876	1876	1876	0
35	20250117	180700	9042589992	1876	1876	1876	1876	0
36	20250117	180600	9042589992	1876	1876	1876	1876	0
37	20250117	180500	9042589992	1876	1876	1876	1876	0
38	20250117	180400	9042589992	1876	1876	1876	1876	0
39	20250117	180300	9042589992	1876	1876	1876	1876	0
40	20250117	180200	9042589992	1876	1876	1876	1876	0
41	20250117	180100	9042589992	1876	1876	1876	1876	0
42	20250117	180000	9042589992	1876	1876	1876	1876	0
43	20250117	175900	9042589992	1876	1876	1876	1876	0
44	20250117	175800	9042589992	1876	1876	1876	1876	0
45	20250117	175700	9042589992	1876	1876	1876	1876	0
46	20250117	175600	9042589992	1876	1876	1876	1876	0
47	20250117	175500	9042589992	1876	1876	1876	1876	0
48	20250117	175400	9042589992	1876	1876	1876	1876	0
49	20250117	175300	9042589992	1876	1876	1876	1876	0
50	20250117	175200	9042589992	1876	1876	1876	1876	0
51	20250117	175100	9042589992	1876	1876	1876	1876	0
52	20250117	175000	9042589992	1876	1876	1876	1876	0
53	20250117	174900	9042589992	1876	1876	1876	1876	0
54	20250117	174800	9042589992	1876	1876	1876	1876	0
55	20250117	174700	9042589992	1876	1876	1876	1876	0
56	20250117	174600	9042589992	1876	1876	1876	1876	0
57	20250117	174500	9042589992	1876	1876	1876	1876	0
58	20250117	174400	9042589992	1876	1876	1876	1876	0
59	20250117	174300	9042589992	1876	1876	1876	1876	0
60	20250117	174200	9042589992	1876	1876	1876	1876	0
61	20250117	174100	9042589992	1876	1876	1876	1876	0
62	20250117	174000	9042589992	1876	1876	1876	1876	100083
63	20250117	173900	9042589992	1876	1876	1876	1876	0
64	20250117	173800	9042589992	1876	1876	1876	1876	0
65	20250117	173700	9042589992	1876	1876	1876	1876	0
66	20250117	173600	9042589992	1876	1876	1876	1876	0
67	20250117	173500	9042589992	1876	1876	1876	1876	0
68	20250117	173400	9042589992	1876	1876	1876	1876	0
69	20250117	173300	9042589992	1876	1876	1876	1876	0
70	20250117	173200	9042589992	1876	1876	1876	1876	0
71	20250117	173100	9042589992	1876	1876	1876	1876	0
72	20250117	173000	9042589992	1876	1876	1876	1876	0
73	20250117	172900	9042589992	1876	1876	1876	1876	0
74	20250117	172800	9042589992	1876	1876	1876	1876	0
75	20250117	172700	9042589992	1876	1876	1876	1876	0
76	20250117	172600	9042589992	1876	1876	1876	1876	0
77	20250117	172500	9042589992	1876	1876	1876	1876	0
78	20250117	172400	9042589992	1876	1876	1876	1876	0
79	20250117	172300	9042589992	1876	1876	1876	1876	0
80	20250117	172200	9042589992	1876	1876	1876	1876	0
81	20250117	172100	9042589992	1876	1876	1876	1876	0
82	20250117	172000	9042589992	1876	1876	1876	1876	0
83	20250117	171900	9042589992	1876	1876	1876	1876	0
84	20250117	171800	9042589992	1876	1876	1876	1876	0
85	20250117	171700	9042589992	1876	1876	1876	1876	0
86	20250117	171600	9042589992	1876	1876	1876	1876	0
87	20250117	171500	9042589992	1876	1876	1876	1876	0
88	20250117	171400	9042589992	1876	1876	1876	1876	0
89	20250117	171300	9042589992	1876	1876	1876	1876	0
90	20250117	171200	9042589992	1876	1876	1876	1876	0
91	20250117	171100	9042589992	1876	1876	1876	1876	0
92	20250117	171000	9042589992	1876	1876	1876	1876	100083
93	20250117	170900	9042589992	1876	1876	1876	1876	0
94	20250117	170800	9042589992	1876	1876	1876	1876	0
95	20250117	170700	9042589992	1876	1876	1876	1876	0
96	20250117	170600	9042589992	1876	1876	1876	1876	0
97	20250117	170500	9042589992	1876	1876	1876	1876	0
98	20250117	170400	9042589992	1876	1876	1876	1876	0
99	20250117	170300	9042589992	1876	1876	1876	1876	0
100	20250117	170200	9042589992	1876	1876	1876	1876	0
101	20250117	170100	9042589992	1876	1876	1876	1876	0
102	20250117	170000	9042589992	1876	1876	1876	1876	0
103	20250117	165900	9042589992	1876	1876	1876	1876	0
104	20250117	165800	9042589992	1876	1876	1876	1876	0
105	20250117	165700	9042589992	1876	1876	1876	1876	0
106	20250117	165600	9042589992	1876	1876	1876	1876	0
107	20250117	165500	9042589992	1876	1876	1876	1876	0
108	20250117	165400	9042589992	1876	1876	1876	1876	0
109	20250117	165300	9042589992	1876	1876	1876	1876	0
110	20250117	165200	9042589992	1876	1876	1876	1876	0
111	20250117	165100	9042589992	1876	1876	1876	1876	0
112	20250117	165000	9042589992	1876	1876	1876	1876	0
113	20250117	164900	9042589992	1876	1876	1876	1876	0
114	20250117	164800	9042589992	1876	1876	1876	1876	0
115	20250117	164700	9042589992	1876	1876	1876	1876	0
116	20250117	164600	9042589992	1876	1876	1876	1876	0
117	20250117	164500	9042589992	1876	1876	1876	1876	0
118	20250117	164400	9042589992	1876	1876	1876	1876	0
119	20250117	164300	9042589992	1876	1876	1876	1876	0
120	20250117	164200	9042589992	1876	1876	1876	1876	0
121	20250117	164100	9042589992	1876	1876	1876	1876	0
122	20250117	164000	9042589992	1876	1876	1876	1876	100083
123	20250117	163900	9042589992	1876	1876	1876	1876	0
124	20250117	163800	9042589992	1876	1876	1876	1876	0
125	20250117	163700	9042589992	1876	1876	1876	1876	0
126	20250117	163600	9042589992	1876	1876	1876	1876	0
127	20250117	163500	9042589992	1876	1876	1876	1876	0
128	20250117	163400	9042589992	1876	1876	1876	1876	0
129	20250117	163300	9042589992	1876	1876	1876	1876	0
130	20250117	163200	9042589992	1876	1876	1876	1876	0
131	20250117	163100	9042589992	1876	1876	1876	1876	0
132	20250117	163000	9042589992	1876	1876	1876	1876	0
133	20250117	162900	9042589992	1876	1876	1876	1876	0
134	20250117	162800	9042589992	1876	1876	1876	1876	0
135	20250117	162700	9042589992	1876	1876	1876	1876	0
136	20250117	162600	9042589992	1876	1876	1876	1876	0
137	20250117	162500	9042589992	1876	1876	1876	1876	0
138	20250117	162400	9042589992	1876	1876	1876	1876	0
139	20250117	162300	9042589992	1876	1876	1876	1876	0
140	20250117	162200	9042589992	1876	1876	1876	1876	0
141	20250117	162100	9042589992	1876	1876	1876	1876	0
142	20250117	162000	9042589992	1876	1876	1876	1876	0
143	20250117	161900	9042589992	1876	1876	1876	1876	0
144	20250117	161800	9042589992	1876	1876	1876	1876	0
145	20250117	161700	9042589992	1876	1876	1876	1876	0
146	20250117	161600	9042589992	1876	1876	1876	1876	0
147	20250117	161500	9042589992	1876	1876	1876	1876	0
148	20250117	161400	9042589992	1876	1876	1876	1876	0
149	20250117	161300	9042589992	1876	1876	1876	1876	0
150	20250117	161200	9042589992	1876	1876	1876	1876	0
151	20250117	161100	9042589992	1876	1876	1876	1876	0
152	20250117	161000	9042589992	1876	1876	1876	1876	100083
153	20250117	160900	9042589992	1876	1876	1876	1876	0
154	20250117	160800	9042589992	1876	1876	1876	1876	0
155	20250117	160700	9042589992	1876	1876	1876	1876	0
156	20250117	160600	9042589992	1876	1876	1876	1876	0
157	20250117	160500	9042589992	1876	1876	1876	1876	0
158	20250117	160400	9042589992	1876	1876	1876	1876	0
159	20250117	160300	9042589992	1876	1876	1876	1876	0
160	20250117	160200	9042589992	1876	1876	1876	1876	0
161	20250117	160100	9042589992	1876	1876	1876	1876	0
162	20250117	160000	9042589992	1876	1876	1876	1876	0
163	20250117	155900	9042589992	1876	1876	1876	1876	0
164	20250117	155800	9042589992	1876	1876	1876	1876	0
165	20250117	155700	9042589992	1876	1876	1876	1876	0
166	20250117	155600	9042589992	1876	1876	1876	1876	0
167	20250117	155500	9042589992	1876	1876	1876	1876	0
168	20250117	155400	9042589992	1876	1876	1876	1876	0
169	20250117	155300	9042589992	1876	1876	1876	1876	0
170	20250117	155200	9042589992	1876	1876	1876	1876	0
171	20250117	155100	9042589992	1876	1876	1876	1876	0
172	20250117	155000	9042589992	1876	1876	1876	1876	0
173	20250117	154900	9042589992	1876	1876	1876	1876	0
174	20250117	154800	9042589992	1876	1876	1876	1876	0
175	20250117	154700	9042589992	1876	1876	1876	1876	0
176	20250117	154600	9042589992	1876	1876	1876	1876	0
177	20250117	154500	9042589992	1876	1876	1876	1876	0
178	20250117	154400	9042589992	1876	1876	1876	1876	0
179	20250117	154300	9042589992	1876	1876	1876	1876	0
180	20250117	154200	9042589992	1876	1876	1876	1876	0
181	20250117	154100	9042589992	1876	1876	1876	1876	0
182	20250117	154000	9042589992	1876	1876	1876	1876	100083
183	20250117	153900	9042589992	1876	1876	1876	1876	0
184	20250117	153800	9042589992	1876	1876	1876	1876	0
185	20250117	153700	9042589992	1876	1876	1876	1876	0
186	20250117	153600	9042589992	1876	1876	1876	1876	0
187	20250117	153500	9042589992	1876	1876	1876	1876	0
188	20250117	153400	9042589992	1876	1876	1876	1876	0
189	20250117	153300	9042589992	1876	1876	1876	1876	0
190	20250117	153200	9042589992	1876	1876	1876	1876	0
191	20250117	153100	9042589992	1876	1876	1876	1876	0
192	20250117	153000	9042589992	1876	1876	1876	1876	100083
193	20250117	152900	8854834284	1882	1882	1882	1882	0
194	20250117	152800	8854834284	1882	1882	1882	1882	0
195	20250117	152700	8854834284	1882	1882	1882	1882	0
196	20250117	152600	8854834284	1882	1882	1882	1882	0
197	20250117	152500	8854834284	1882	1882	1882	1882	0
198	20250117	152400	8854834284	1882	1882	1882	1882	0
199	20250117	152300	8854834284	1882	1882	1882	1882	0
200	20250117	152200	8854834284	1882	1882	1882	1882	0
201	20250117	152100	8854834284	1882	1882	1882	1882	0
202	20250117	152000	8854834284	1882	1882	1882	1882	0
203	20250117	151900	8854834284	1882	1882	1883	1881	30764
204	20250117	151800	8796943672	1882	1884	1884	1882	8158
205	20250117	151700	8781588179	1884	1885	1885	1881	39979
206	20250117	151600	8706299482	1885	1883	1885	1883	3373
207	20250117	151500	8699944132	1883	1884	1885	1882	26599
208	20250117	151400	8649867223	1885	1885	1885	1884	6124
209	20250117	151300	8638325737	1885	1885	1886	1885	4677
210	20250117	151200	8629507747	1886	1886	1887	1886	2839
211	20250117	151100	8624152910	1887	1886	1887	1885	3268
212	20250117	151000	8617990761	1886	1885	1887	1884	5608
213	20250117	150900	8607412975	1885	1887	1887	1885	4277
214	20250117	150800	8599349663	1887	1886	1887	1886	151
215	20250117	150700	8599064876	1887	1885	1887	1884	6866
216	20250117	150600	8586122608	1887	1888	1888	1885	2439
217	20250117	150500	8581525065	1888	1885	1888	1883	13587
218	20250117	150400	8555928361	1886	1886	1887	1885	9236
219	20250117	150300	8538515543	1886	1886	1886	1885	3401
220	20250117	150200	8532102554	1886	1888	1889	1886	4031
221	20250117	150100	8524497960	1889	1889	1889	1887	1356
222	20250117	150000	8521937292	1889	1890	1890	1889	1044
223	20250117	145900	8519965165	1890	1890	1891	1890	1784
224	20250117	145800	8516593254	1890	1889	1890	1889	1979
225	20250117	145700	8512854922	1889	1885	1889	1885	929
226	20250117	145600	8511103526	1887	1887	1887	1883	10056
227	20250117	145500	8492154546	1887	1889	1890	1887	2036
228	20250117	145400	8488308547	1889	1889	1889	1885	2505
229	20250117	145300	8483583821	1889	1884	1890	1884	5673
230	20250117	145200	8472877222	1885	1884	1885	1884	4023
231	20250117	145100	8465295170	1885	1885	1885	1884	4160
232	20250117	145000	8457456570	1885	1884	1885	1884	10047
233	20250117	144900	8438526743	1885	1890	1890	1884	35583
234	20250117	144800	8371426584	1890	1891	1892	1887	5143
235	20250117	144700	8361713804	1892	1890	1892	1890	101
236	20250117	144600	8361522912	1890	1888	1890	1887	1842
237	20250117	144500	8358045603	1888	1888	1892	1888	11839
238	20250117	144400	8335693347	1888	1892	1892	1888	44804
239	20250117	144300	8251049937	1892	1891	1892	1891	270
240	20250117	144200	8250539297	1891	1890	1891	1890	3640
241	20250117	144100	8243657004	1891	1891	1891	1890	13027
242	20250117	144000	8219035391	1891	1892	1892	1890	3188
243	20250117	143900	8213006916	1892	1890	1893	1890	2967
244	20250117	143800	8207395670	1891	1892	1892	1890	6022
245	20250117	143700	8196009393	1891	1891	1891	1891	335
246	20250117	143600	8195375908	1890	1892	1892	1890	10979
247	20250117	143500	8174619417	1892	1891	1892	1891	6934
248	20250117	143400	8161506885	1891	1891	1891	1891	1545
249	20250117	143300	8158585290	1891	1892	1892	1891	6273
250	20250117	143200	8146718939	1892	1893	1893	1892	3712
251	20250117	143100	8139695674	1892	1893	1893	1892	825
252	20250117	143000	8138134504	1893	1893	1893	1893	200
253	20250117	142900	8137755904	1892	1893	1893	1892	5220
254	20250117	142800	8127875261	1893	1892	1893	1892	25
255	20250117	142700	8127827941	1893	1893	1893	1893	1552
256	20250117	142600	8124890005	1893	1893	1893	1892	636
257	20250117	142500	8123686587	1893	1892	1893	1892	79
258	20250117	142400	8123537051	1892	1895	1895	1892	3886
259	20250117	142300	8116182135	1895	1895	1895	1895	597
260	20250117	142200	8115050820	1895	1894	1895	1894	1002
261	20250117	142100	8113152756	1893	1892	1893	1892	720
262	20250117	142000	8111790266	1892	1892	1893	1892	3486
263	20250117	141900	8105194753	1893	1893	1893	1893	4085
264	20250117	141800	8097461848	1894	1893	1894	1893	94
265	20250117	141700	8097283900	1894	1893	1895	1893	3028
266	20250117	141600	8091551311	1893	1894	1894	1893	8550
267	20250117	141500	8075365849	1894	1896	1896	1894	965
268	20250117	141400	8073536599	1896	1896	1896	1896	37
269	20250117	141300	8073466447	1896	1894	1896	1894	844
270	20250117	141200	8071866663	1892	1892	1892	1892	1441
271	20250117	141100	8069140291	1892	1892	1894	1892	326
272	20250117	141000	8068523470	1892	1893	1893	1892	8400
273	20250117	140900	8052630649	1892	1893	1893	1892	761
274	20250117	140800	8051190124	1893	1893	1894	1893	2203
275	20250117	140700	8047019485	1894	1894	1894	1894	2816
276	20250117	140600	8041685981	1893	1893	1893	1893	540
277	20250117	140500	8040663761	1892	1893	1894	1892	1355
278	20250117	140400	8038097396	1892	1892	1894	1892	1406
279	20250117	140300	8035435702	1891	1891	1892	1891	1775
280	20250117	140200	8032079159	1891	1892	1892	1891	1830
281	20250117	140100	8028618615	1891	1893	1893	1891	1003
282	20250117	140000	8026719942	1893	1892	1893	1891	6456
283	20250117	135900	8014509644	1892	1891	1892	1891	13443
284	20250117	135800	7989088664	1891	1893	1893	1891	6687
285	20250117	135700	7976436621	1893	1893	1893	1893	210
286	20250117	135600	7976039091	1894	1893	1894	1893	3105
287	20250117	135500	7970161062	1893	1894	1894	1893	1716
288	20250117	135400	7966912657	1894	1894	1894	1892	371
289	20250117	135300	7966210264	1893	1892	1894	1892	1373
290	20250117	135200	7963611195	1893	1894	1894	1893	1676
291	20250117	135100	7960438511	1894	1896	1896	1893	558
292	20250117	135000	7959381502	1896	1896	1896	1896	37
293	20250117	134900	7959311350	1897	1897	1897	1893	7613
294	20250117	134800	7944877639	1896	1900	1900	1896	21361
295	20250117	134700	7904375617	1900	1900	1900	1896	1806
296	20250117	134600	7900949509	1900	1897	1900	1897	4174
297	20250117	134500	7893021634	1897	1897	1898	1897	3171
298	20250117	134400	7887006245	1897	1896	1900	1895	9830
299	20250117	134300	7868362211	1896	1892	1896	1892	20866
300	20250117	134200	7828828493	1893	1893	1893	1892	2128
301	20250117	134100	7824802189	1893	1893	1893	1893	10
302	20250117	134000	7824783259	1893	1893	1893	1892	2876
303	20250117	133900	7819341040	1893	1893	1893	1893	1077
304	20250117	133800	7817302279	1893	1893	1893	1892	2331
305	20250117	133700	7812890331	1894	1894	1894	1893	1042
306	20250117	133600	7810917433	1896	1896	1896	1893	507
307	20250117	133500	7809957670	1896	1895	1896	1894	2289
308	20250117	133400	7805619836	1895	1894	1895	1894	877
309	20250117	133300	7803958116	1894	1893	1894	1892	7424
310	20250117	133200	7789902794	1894	1893	1894	1892	1604
311	20250117	133100	7786867008	1893	1891	1893	1891	3587
312	20250117	133000	7780080407	1893	1893	1893	1891	4734
313	20250117	132900	7771120454	1891	1894	1894	1891	24541
314	20250117	132800	7724686866	1894	1894	1895	1894	3856
315	20250117	132700	7717382692	1895	1897	1897	1895	6348
316	20250117	132600	7705352861	1897	1896	1897	1896	25
317	20250117	132500	7705305459	1897	1898	1898	1894	5950
318	20250117	132400	7694027118	1898	1897	1898	1896	1026
319	20250117	132300	7692080655	1897	1898	1898	1897	190
320	20250117	132200	7691720066	1898	1898	1898	1895	683
321	20250117	132100	7690425577	1899	1897	1899	1894	21460
322	20250117	132000	7649751481	1899	1900	1900	1899	765
323	20250117	131900	7648298646	1900	1898	1900	1897	9310
324	20250117	131800	7630625825	1899	1897	1899	1896	9926
325	20250117	131700	7611796879	1897	1899	1899	1897	7163
326	20250117	131600	7598200994	1899	1899	1899	1898	10215
327	20250117	131500	7578804710	1900	1900	1900	1900	141
328	20250117	131400	7578536810	1900	1900	1900	1899	5169
329	20250117	131300	7568720712	1900	1901	1901	1900	1866
330	20250117	131200	7565175281	1902	1902	1902	1902	0
331	20250117	131100	7565175281	1902	1900	1902	1898	2330
332	20250117	131000	7560749895	1900	1899	1901	1898	6427
333	20250117	130900	7548545032	1902	1900	1902	1900	1037
334	20250117	130800	7546574728	1900	1901	1901	1900	3595
335	20250117	130700	7539744025	1900	1904	1904	1900	1960
336	20250117	130600	7536016258	1904	1903	1904	1903	11857
337	20250117	130500	7513442946	1904	1905	1905	1902	7244
338	20250117	130400	7499657699	1905	1903	1906	1903	5959
339	20250117	130300	7488306629	1906	1905	1906	1905	5412
340	20250117	130200	7477995087	1905	1904	1906	1900	15855
341	20250117	130100	7447799605	1904	1900	1904	1899	12550
342	20250117	130000	7423929454	1899	1900	1901	1899	3103
343	20250117	125900	7418035278	1900	1900	1900	1900	1983
344	20250117	125800	7414267578	1900	1897	1900	1897	17185
345	20250117	125700	7381667630	1900	1897	1900	1897	2408
346	20250117	125600	7377096033	1900	1902	1902	1898	147319
347	20250117	125500	7097071174	1902	1902	1903	1901	13124
348	20250117	125400	7072118536	1903	1903	1903	1902	1757
349	20250117	125300	7068776034	1902	1901	1903	1901	7069
350	20250117	125200	7055335805	1901	1903	1903	1900	6860
351	20250117	125100	7042297633	1903	1902	1904	1901	6104
352	20250117	125000	7030690839	1904	1903	1906	1903	4533
353	20250117	124900	7022063910	1903	1903	1905	1900	23744
354	20250117	124800	6976871862	1901	1903	1904	1901	11931
355	20250117	124700	6954170309	1901	1901	1903	1900	13733
356	20250117	124600	6928066289	1901	1898	1901	1898	13443
357	20250117	124500	6902527160	1898	1897	1899	1897	2069
358	20250117	124400	6898599595	1897	1897	1897	1897	1119
359	20250117	124300	6896476852	1897	1895	1897	1895	13743
360	20250117	124200	6870413888	1895	1895	1895	1895	2001
361	20250117	124100	6866621993	1895	1895	1895	1894	5497
362	20250117	124000	6856205474	1896	1895	1896	1894	2495
363	20250117	123900	6851477904	1894	1896	1896	1894	950
364	20250117	123800	6849678204	1896	1896	1896	1896	210
365	20250117	123700	6849280044	1896	1896	1896	1893	1171
366	20250117	123600	6847062768	1893	1895	1896	1893	904
367	20250117	123500	6845349848	1895	1893	1895	1893	1869
368	20250117	123400	6841809693	1893	1895	1895	1893	416
369	20250117	123300	6841021393	1895	1893	1895	1893	2567
370	20250117	123200	6836162048	1893	1894	1895	1893	6574
371	20250117	123100	6823715065	1894	1894	1894	1893	134
372	20250117	123000	6823461279	1894	1894	1894	1893	2796
373	20250117	122900	6818168147	1894	1893	1894	1893	341
374	20250117	122800	6817522518	1894	1894	1894	1894	3659
375	20250117	122700	6810592372	1894	1894	1894	1894	206
376	20250117	122600	6810202208	1894	1893	1894	1893	711
377	20250117	122500	6808855675	1894	1893	1894	1893	213
378	20250117	122400	6808452368	1894	1894	1894	1893	3235
379	20250117	122300	6802328462	1894	1891	1894	1891	3896
380	20250117	122200	6794956394	1892	1891	1892	1891	586
381	20250117	122100	6793848032	1893	1893	1893	1893	314
382	20250117	122000	6793253630	1893	1893	1893	1890	1765
383	20250117	121900	6789916216	1893	1893	1893	1893	1670
384	20250117	121800	6786754906	1893	1892	1893	1892	23
385	20250117	121700	6786711389	1893	1893	1893	1891	554
386	20250117	121600	6785663271	1893	1894	1894	1891	6668
387	20250117	121500	6773048710	1894	1893	1894	1893	122
388	20250117	121400	6772817742	1894	1894	1894	1893	506
389	20250117	121300	6771859578	1894	1894	1894	1894	251
390	20250117	121200	6771384184	1892	1892	1894	1891	1688
391	20250117	121100	6768190628	1894	1892	1894	1891	7020
392	20250117	121000	6754907787	1894	1894	1894	1892	503
393	20250117	120900	6753956107	1894	1892	1894	1891	5888
394	20250117	120800	6742816982	1893	1891	1894	1891	4960
395	20250117	120700	6733436081	1891	1891	1891	1890	4315
396	20250117	120600	6725280505	1891	1892	1892	1890	12374
397	20250117	120500	6701887096	1891	1893	1894	1891	5406
398	20250117	120400	6691657648	1894	1894	1895	1894	2512
399	20250117	120300	6686899909	1894	1896	1896	1894	3315
400	20250117	120200	6680617580	1896	1895	1896	1895	915
401	20250117	120100	6678883255	1896	1896	1896	1895	6686
402	20250117	120000	6666207226	1896	1895	1896	1895	667
403	20250117	115900	6664942609	1896	1895	1896	1895	4022
404	20250117	115800	6657320833	1895	1893	1895	1893	2111
405	20250117	115700	6653322698	1895	1894	1895	1893	2623
406	20250117	115600	6648353272	1894	1895	1895	1894	2665
407	20250117	115500	6643305246	1895	1896	1896	1894	1342
408	20250117	115400	6640761450	1896	1893	1896	1893	3378
409	20250117	115300	6634363298	1895	1895	1895	1893	5149
410	20250117	115200	6624612341	1895	1896	1896	1894	11768
411	20250117	115100	6602305595	1896	1896	1896	1894	5969
412	20250117	115000	6590994706	1896	1896	1896	1895	230
413	20250117	114900	6590558836	1896	1895	1896	1895	1372
414	20250117	114800	6587958889	1895	1896	1896	1895	6001
415	20250117	114700	6576585759	1896	1896	1896	1895	1248
416	20250117	114600	6574219604	1896	1897	1897	1896	2427
417	20250117	114500	6569617990	1897	1897	1897	1896	1845
418	20250117	114400	6566118047	1898	1897	1898	1897	868
419	20250117	114300	6564471018	1895	1898	1899	1895	3314
420	20250117	114200	6558184071	1898	1896	1899	1896	3567
421	20250117	114100	6551419885	1896	1895	1896	1895	1140
422	20250117	114000	6549258476	1896	1895	1896	1895	6922
423	20250117	113900	6536135364	1896	1896	1896	1896	3869
424	20250117	113800	6528799740	1895	1896	1896	1895	5036
425	20250117	113700	6519252984	1896	1900	1900	1896	9402
426	20250117	113600	6501414507	1900	1900	1901	1900	382
427	20250117	113500	6500688691	1901	1899	1901	1898	5026
428	20250117	113400	6491144476	1901	1901	1901	1898	5733
429	20250117	113300	6480254839	1901	1898	1901	1897	7147
430	20250117	113200	6466679770	1897	1896	1897	1896	1531
431	20250117	113100	6463775484	1896	1894	1896	1891	140
432	20250117	113000	6463510123	1894	1894	1894	1894	544
433	20250117	112900	6462479787	1889	1891	1891	1889	2006
434	20250117	112800	6458686561	1888	1894	1894	1887	9835
435	20250117	112700	6440122263	1894	1889	1894	1889	769
436	20250117	112600	6438669617	1890	1894	1894	1890	16761
437	20250117	112500	6406979293	1894	1894	1895	1894	743
438	20250117	112400	6405572042	1894	1896	1897	1894	3327
439	20250117	112300	6399266070	1896	1897	1897	1896	4641
440	20250117	112200	6390465222	1897	1897	1898	1897	820
441	20250117	112100	6388909575	1897	1898	1898	1897	2150
442	20250117	112000	6384830025	1898	1898	1899	1896	3919
443	20250117	111900	6377392739	1898	1898	1899	1895	3476
444	20250117	111800	6370803286	1894	1899	1899	1891	27398
445	20250117	111700	6318856504	1900	1899	1900	1899	3447
446	20250117	111600	6312308013	1900	1904	1905	1899	6929
447	20250117	111500	6299129483	1904	1898	1904	1898	14224
448	20250117	111400	6272091608	1896	1896	1898	1896	4024
449	20250117	111300	6264458941	1896	1894	1896	1893	18104
450	20250117	111200	6230168220	1894	1893	1895	1893	3860
451	20250117	111100	6222858899	1894	1893	1895	1890	3505
452	20250117	111000	6216220151	1892	1890	1893	1888	5000
453	20250117	110900	6206764582	1889	1893	1893	1889	4981
454	20250117	110800	6197349835	1893	1887	1893	1883	8492
455	20250117	110700	6181317251	1887	1883	1887	1883	5642
456	20250117	110600	6170687537	1883	1881	1883	1881	548
457	20250117	110500	6169656324	1882	1884	1884	1882	392
458	20250117	110400	6168918262	1883	1884	1885	1881	3086
459	20250117	110300	6163106305	1884	1882	1884	1881	6115
460	20250117	110200	6151593520	1879	1880	1882	1879	21836
461	20250117	110100	6110548669	1881	1882	1882	1880	4452
462	20250117	110000	6102176306	1882	1881	1882	1881	5732
463	20250117	105900	6091394019	1881	1881	1883	1881	3126
464	20250117	105800	6085512278	1883	1883	1883	1880	19768
465	20250117	105700	6048334153	1883	1884	1885	1883	4955
466	20250117	105600	6039003536	1884	1884	1886	1884	4905
467	20250117	105500	6029762222	1884	1886	1886	1884	4648
468	20250117	105400	6021004066	1886	1887	1887	1884	3790
469	20250117	105300	6013861927	1887	1887	1888	1885	7944
470	20250117	105200	5998882705	1888	1887	1888	1886	2499
471	20250117	105100	5994169046	1887	1889	1889	1887	5696
472	20250117	105000	5983418866	1889	1887	1890	1887	156
473	20250117	104900	5983124171	1891	1890	1891	1885	8646
474	20250117	104800	5966809003	1891	1891	1891	1889	1346
475	20250117	104700	5964265049	1891	1891	1891	1890	4469
476	20250117	104600	5955816917	1891	1892	1893	1890	5032
477	20250117	104500	5946299734	1892	1891	1892	1890	3043
478	20250117	104400	5940547959	1890	1892	1892	1889	2162
479	20250117	104300	5936462120	1892	1891	1892	1889	1508
480	20250117	104200	5933611987	1892	1890	1893	1889	1637
481	20250117	104100	5930517557	1893	1890	1893	1889	1698
482	20250117	104000	5927306674	1890	1890	1890	1888	1532
483	20250117	103900	5924412620	1893	1892	1893	1890	4491
484	20250117	103800	5915919030	1893	1890	1893	1890	2967
485	20250117	103700	5910306241	1887	1884	1890	1883	1257
486	20250117	103600	5907934200	1888	1881	1888	1881	4903
487	20250117	103500	5898709459	1881	1893	1893	1881	40603
488	20250117	103400	5822174564	1893	1891	1893	1891	3266
489	20250117	103300	5815992046	1890	1890	1890	1887	6672
490	20250117	103200	5803396402	1889	1890	1893	1887	21313
491	20250117	103100	5763122569	1889	1889	1890	1886	7273
492	20250117	103000	5749391693	1888	1892	1893	1888	65922
493	20250117	102900	5624781973	1893	1894	1894	1891	11608
494	20250117	102800	5602813894	1894	1895	1895	1893	6816
495	20250117	102700	5589901261	1895	1893	1895	1893	13242
496	20250117	102600	5564814090	1893	1895	1895	1891	16764
497	20250117	102500	5533095027	1895	1893	1895	1892	10329
498	20250117	102400	5513546312	1892	1895	1895	1892	19999
499	20250117	102300	5475704054	1895	1893	1896	1892	20716
500	20250117	102200	5436482174	1893	1895	1897	1893	18847
501	20250117	102100	5400779795	1895	1896	1898	1895	36322
502	20250117	102000	5331924627	1898	1900	1900	1897	49154
503	20250117	101900	5238637751	1900	1903	1903	1899	23952
504	20250117	101800	5193105647	1902	1903	1903	1902	2606
505	20250117	101700	5188147451	1903	1907	1908	1903	19135
506	20250117	101600	5151678735	1907	1905	1907	1904	10762
507	20250117	101500	5131174842	1905	1900	1905	1900	17034
508	20250117	101400	5098780421	1900	1898	1901	1897	23625
509	20250117	101300	5053919286	1898	1902	1902	1898	41083
510	20250117	101200	4975876758	1901	1902	1903	1900	21169
511	20250117	101100	4935633929	1902	1904	1904	1901	36123
512	20250117	101000	4866929068	1903	1907	1908	1903	11917
513	20250117	100900	4844226327	1907	1910	1911	1905	32140
514	20250117	100800	4782930915	1910	1913	1914	1909	37116
515	20250117	100700	4711987853	1913	1914	1914	1912	7565
516	20250117	100600	4697519771	1914	1914	1914	1912	15899
517	20250117	100500	4667103049	1914	1914	1915	1914	4019
518	20250117	100400	4659408979	1915	1913	1915	1912	5658
519	20250117	100300	4648581584	1914	1916	1917	1910	64790
520	20250117	100200	4524646391	1916	1918	1924	1914	81283
521	20250117	100100	4368638078	1918	1917	1923	1916	170617
522	20250117	100000	4041239308	1917	1914	1918	1913	73954
523	20250117	095900	3899584339	1913	1911	1914	1911	39828
524	20250117	095800	3823416980	1911	1910	1912	1910	25072
525	20250117	095700	3775493028	1910	1911	1912	1909	11690
526	20250117	095600	3753163671	1911	1906	1911	1905	41119
527	20250117	095500	3674707507	1907	1904	1907	1904	17599
528	20250117	095400	3641188675	1907	1909	1910	1902	33163
529	20250117	095300	3577977838	1909	1914	1914	1906	21631
530	20250117	095200	3536704770	1914	1906	1915	1906	67148
531	20250117	095100	3408359730	1907	1903	1908	1901	30950
532	20250117	095000	3349432868	1904	1898	1906	1898	61349
533	20250117	094900	3232735944	1899	1899	1899	1897	7848
534	20250117	094800	3217844745	1899	1901	1902	1897	21356
535	20250117	094700	3177280489	1902	1904	1905	1900	27216
536	20250117	094600	3125502669	1903	1901	1905	1900	23973
537	20250117	094500	3079908767	1901	1902	1907	1901	33836
538	20250117	094400	3015476439	1904	1901	1904	1899	21141
539	20250117	094300	2975281890	1901	1900	1902	1898	16716
540	20250117	094200	2943522044	1898	1902	1902	1896	29058
541	20250117	094100	2888340434	1899	1892	1902	1892	28178
542	20250117	094000	2834837590	1899	1910	1915	1889	120126
543	20250117	093900	2606516752	1915	1902	1915	1901	193776
544	20250117	093800	2236486042	1905	1897	1912	1897	108677
545	20250117	093700	2029734510	1897	1884	1898	1884	40155
546	20250117	093600	1953851315	1886	1880	1888	1880	19106
547	20250117	093500	1917875676	1881	1876	1881	1874	7353
548	20250117	093400	1904070557	1876	1869	1876	1868	16975
549	20250117	093300	1872295440	1869	1870	1870	1869	3466
550	20250117	093200	1865816233	1870	1869	1870	1868	1440
551	20250117	093100	1863124880	1869	1867	1869	1867	672
552	20250117	093000	1861868914	1869	1867	1869	1865	3671
553	20250117	092900	1855018302	1867	1867	1868	1867	9930
554	20250117	092800	1836470892	1867	1864	1867	1863	17879
555	20250117	092700	1803133354	1864	1865	1865	1863	22258
556	20250117	092600	1761646235	1865	1865	1866	1864	19585
557	20250117	092500	1725118638	1865	1867	1867	1865	21003
558	20250117	092400	1685927862	1867	1867	1869	1867	5019
559	20250117	092300	1676554959	1867	1869	1872	1865	31870
560	20250117	092200	1617062704	1869	1869	1870	1868	8875
561	20250117	092100	1600479405	1870	1872	1874	1869	11406
562	20250117	092000	1579136799	1872	1871	1874	1868	1289
563	20250117	091900	1576725872	1871	1867	1871	1866	20841
564	20250117	091800	1537784000	1867	1871	1871	1867	11174
565	20250117	091700	1516911147	1870	1871	1871	1870	4264
566	20250117	091600	1508936447	1871	1873	1874	1870	6581
567	20250117	091500	1496617242	1873	1874	1876	1872	13628
568	20250117	091400	1471083304	1873	1871	1873	1869	5725
569	20250117	091300	1460374477	1871	1870	1875	1870	8147
570	20250117	091200	1445133669	1875	1864	1875	1864	13990
571	20250117	091100	1419006780	1863	1869	1873	1862	51227
572	20250117	091000	1323410755	1864	1869	1871	1864	87632
573	20250117	090900	1159822646	1869	1875	1875	1869	53876
574	20250117	090800	1059064776	1875	1878	1878	1871	45443
575	20250117	090700	973915783	1877	1879	1879	1875	7874
576	20250117	090600	959129425	1879	1881	1881	1878	9953
577	20250117	090500	940415238	1880	1871	1882	1870	56442
578	20250117	090400	834651278	1872	1878	1878	1872	41072
579	20250117	090300	757658606	1878	1872	1881	1871	25619
580	20250117	090200	709618572	1872	1880	1882	1872	71741
581	20250117	090100	574941006	1882	1888	1892	1875	89944
582	20250117	090000	405581916	1886	1896	1896	1881	197806