KissMeData/058820/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193800	768932925	1868	1868	1868	1868	4615
3	20250113	193700	768932925	1868	1868	1868	1868	0
4	20250113	193600	768932925	1868	1868	1868	1868	0
5	20250113	193500	768932925	1868	1868	1868	1868	0
6	20250113	193400	768932925	1868	1868	1868	1868	0
7	20250113	193300	768932925	1868	1868	1868	1868	0
8	20250113	193200	768932925	1868	1868	1868	1868	0
9	20250113	193100	768932925	1868	1868	1868	1868	0
10	20250113	193000	768932925	1868	1868	1868	1868	0
11	20250113	192900	768932925	1868	1868	1868	1868	0
12	20250113	192800	768932925	1868	1868	1868	1868	0
13	20250113	192700	768932925	1868	1868	1868	1868	0
14	20250113	192600	768932925	1868	1868	1868	1868	0
15	20250113	192500	768932925	1868	1868	1868	1868	0
16	20250113	192400	768932925	1868	1868	1868	1868	0
17	20250113	192300	768932925	1868	1868	1868	1868	0
18	20250113	192200	768932925	1868	1868	1868	1868	0
19	20250113	192100	768932925	1868	1868	1868	1868	0
20	20250113	192000	768932925	1868	1868	1868	1868	0
21	20250113	191900	768932925	1868	1868	1868	1868	0
22	20250113	191800	768932925	1868	1868	1868	1868	0
23	20250113	191700	768932925	1868	1868	1868	1868	0
24	20250113	191600	768932925	1868	1868	1868	1868	0
25	20250113	191500	768932925	1868	1868	1868	1868	0
26	20250113	191400	768932925	1868	1868	1868	1868	0
27	20250113	191300	768932925	1868	1868	1868	1868	0
28	20250113	191200	768932925	1868	1868	1868	1868	0
29	20250113	191100	768932925	1868	1868	1868	1868	0
30	20250113	191000	768932925	1868	1868	1868	1868	0
31	20250113	190900	768932925	1868	1868	1868	1868	0
32	20250113	190800	768932925	1868	1868	1868	1868	4615
33	20250113	190700	768932925	1868	1868	1868	1868	0
34	20250113	190600	768932925	1868	1868	1868	1868	0
35	20250113	190500	768932925	1868	1868	1868	1868	0
36	20250113	190400	768932925	1868	1868	1868	1868	0
37	20250113	190300	768932925	1868	1868	1868	1868	0
38	20250113	190200	768932925	1868	1868	1868	1868	0
39	20250113	190100	768932925	1868	1868	1868	1868	0
40	20250113	190000	768932925	1868	1868	1868	1868	0
41	20250113	185900	768932925	1868	1868	1868	1868	0
42	20250113	185800	768932925	1868	1868	1868	1868	0
43	20250113	185700	768932925	1868	1868	1868	1868	0
44	20250113	185600	768932925	1868	1868	1868	1868	0
45	20250113	185500	768932925	1868	1868	1868	1868	0
46	20250113	185400	768932925	1868	1868	1868	1868	0
47	20250113	185300	768932925	1868	1868	1868	1868	0
48	20250113	185200	768932925	1868	1868	1868	1868	0
49	20250113	185100	768932925	1868	1868	1868	1868	0
50	20250113	185000	768932925	1868	1868	1868	1868	0
51	20250113	184900	768932925	1868	1868	1868	1868	0
52	20250113	184800	768932925	1868	1868	1868	1868	0
53	20250113	184700	768932925	1868	1868	1868	1868	0
54	20250113	184600	768932925	1868	1868	1868	1868	0
55	20250113	184500	768932925	1868	1868	1868	1868	0
56	20250113	184400	768932925	1868	1868	1868	1868	0
57	20250113	184300	768932925	1868	1868	1868	1868	0
58	20250113	184200	768932925	1868	1868	1868	1868	0
59	20250113	184100	768932925	1868	1868	1868	1868	0
60	20250113	184000	768932925	1868	1868	1868	1868	0
61	20250113	183900	768932925	1868	1868	1868	1868	0
62	20250113	183800	768932925	1868	1868	1868	1868	4615
63	20250113	183700	768932925	1868	1868	1868	1868	0
64	20250113	183600	768932925	1868	1868	1868	1868	0
65	20250113	183500	768932925	1868	1868	1868	1868	0
66	20250113	183400	768932925	1868	1868	1868	1868	0
67	20250113	183300	768932925	1868	1868	1868	1868	0
68	20250113	183200	768932925	1868	1868	1868	1868	0
69	20250113	183100	768932925	1868	1868	1868	1868	0
70	20250113	183000	768932925	1868	1868	1868	1868	0
71	20250113	182900	768932925	1868	1868	1868	1868	0
72	20250113	182800	768932925	1868	1868	1868	1868	0
73	20250113	182700	768932925	1868	1868	1868	1868	0
74	20250113	182600	768932925	1868	1868	1868	1868	0
75	20250113	182500	768932925	1868	1868	1868	1868	0
76	20250113	182400	768932925	1868	1868	1868	1868	0
77	20250113	182300	768932925	1868	1868	1868	1868	0
78	20250113	182200	768932925	1868	1868	1868	1868	0
79	20250113	182100	768932925	1868	1868	1868	1868	0
80	20250113	182000	768932925	1868	1868	1868	1868	0
81	20250113	181900	768932925	1868	1868	1868	1868	0
82	20250113	181800	768932925	1868	1868	1868	1868	0
83	20250113	181700	768932925	1868	1868	1868	1868	0
84	20250113	181600	768932925	1868	1868	1868	1868	0
85	20250113	181500	768932925	1868	1868	1868	1868	0
86	20250113	181400	768932925	1868	1868	1868	1868	0
87	20250113	181300	768932925	1868	1868	1868	1868	0
88	20250113	181200	768932925	1868	1868	1868	1868	0
89	20250113	181100	768932925	1868	1868	1868	1868	0
90	20250113	181000	768932925	1868	1868	1868	1868	0
91	20250113	180900	768932925	1868	1868	1868	1868	0
92	20250113	180800	768932925	1868	1868	1868	1868	4615
93	20250113	180700	768932925	1868	1868	1868	1868	0
94	20250113	180600	768932925	1868	1868	1868	1868	0
95	20250113	180500	768932925	1868	1868	1868	1868	0
96	20250113	180400	768932925	1868	1868	1868	1868	0
97	20250113	180300	768932925	1868	1868	1868	1868	0
98	20250113	180200	768932925	1868	1868	1868	1868	0
99	20250113	180100	768932925	1868	1868	1868	1868	0
100	20250113	180000	768932925	1868	1868	1868	1868	0
101	20250113	175900	768932925	1868	1868	1868	1868	0
102	20250113	175800	768932925	1868	1868	1868	1868	0
103	20250113	175700	768932925	1868	1868	1868	1868	0
104	20250113	175600	768932925	1868	1868	1868	1868	0
105	20250113	175500	768932925	1868	1868	1868	1868	0
106	20250113	175400	768932925	1868	1868	1868	1868	0
107	20250113	175300	768932925	1868	1868	1868	1868	0
108	20250113	175200	768932925	1868	1868	1868	1868	0
109	20250113	175100	768932925	1868	1868	1868	1868	0
110	20250113	175000	768932925	1868	1868	1868	1868	0
111	20250113	174900	768932925	1868	1868	1868	1868	0
112	20250113	174800	768932925	1868	1868	1868	1868	0
113	20250113	174700	768932925	1868	1868	1868	1868	0
114	20250113	174600	768932925	1868	1868	1868	1868	0
115	20250113	174500	768932925	1868	1868	1868	1868	0
116	20250113	174400	768932925	1868	1868	1868	1868	0
117	20250113	174300	768932925	1868	1868	1868	1868	0
118	20250113	174200	768932925	1868	1868	1868	1868	0
119	20250113	174100	768932925	1868	1868	1868	1868	0
120	20250113	174000	768932925	1868	1868	1868	1868	0
121	20250113	173900	768932925	1868	1868	1868	1868	0
122	20250113	173800	768932925	1868	1868	1868	1868	4615
123	20250113	173700	768932925	1868	1868	1868	1868	0
124	20250113	173600	768932925	1868	1868	1868	1868	0
125	20250113	173500	768932925	1868	1868	1868	1868	0
126	20250113	173400	768932925	1868	1868	1868	1868	0
127	20250113	173300	768932925	1868	1868	1868	1868	0
128	20250113	173200	768932925	1868	1868	1868	1868	0
129	20250113	173100	768932925	1868	1868	1868	1868	0
130	20250113	173000	768932925	1868	1868	1868	1868	0
131	20250113	172900	768932925	1868	1868	1868	1868	0
132	20250113	172800	768932925	1868	1868	1868	1868	0
133	20250113	172700	768932925	1868	1868	1868	1868	0
134	20250113	172600	768932925	1868	1868	1868	1868	0
135	20250113	172500	768932925	1868	1868	1868	1868	0
136	20250113	172400	768932925	1868	1868	1868	1868	0
137	20250113	172300	768932925	1868	1868	1868	1868	0
138	20250113	172200	768932925	1868	1868	1868	1868	0
139	20250113	172100	768932925	1868	1868	1868	1868	0
140	20250113	172000	768932925	1868	1868	1868	1868	0
141	20250113	171900	768932925	1868	1868	1868	1868	0
142	20250113	171800	768932925	1868	1868	1868	1868	0
143	20250113	171700	768932925	1868	1868	1868	1868	0
144	20250113	171600	768932925	1868	1868	1868	1868	0
145	20250113	171500	768932925	1868	1868	1868	1868	0
146	20250113	171400	768932925	1868	1868	1868	1868	0
147	20250113	171300	768932925	1868	1868	1868	1868	0
148	20250113	171200	768932925	1868	1868	1868	1868	0
149	20250113	171100	768932925	1868	1868	1868	1868	0
150	20250113	171000	768932925	1868	1868	1868	1868	0
151	20250113	170900	768932925	1868	1868	1868	1868	0
152	20250113	170800	768932925	1868	1868	1868	1868	4615
153	20250113	170700	768932925	1868	1868	1868	1868	0
154	20250113	170600	768932925	1868	1868	1868	1868	0
155	20250113	170500	768932925	1868	1868	1868	1868	0
156	20250113	170400	768932925	1868	1868	1868	1868	0
157	20250113	170300	768932925	1868	1868	1868	1868	0
158	20250113	170200	768932925	1868	1868	1868	1868	0
159	20250113	170100	768932925	1868	1868	1868	1868	0
160	20250113	170000	768932925	1868	1868	1868	1868	0
161	20250113	165900	768932925	1868	1868	1868	1868	0
162	20250113	165800	768932925	1868	1868	1868	1868	0
163	20250113	165700	768932925	1868	1868	1868	1868	0
164	20250113	165600	768932925	1868	1868	1868	1868	0
165	20250113	165500	768932925	1868	1868	1868	1868	0
166	20250113	165400	768932925	1868	1868	1868	1868	0
167	20250113	165300	768932925	1868	1868	1868	1868	0
168	20250113	165200	768932925	1868	1868	1868	1868	0
169	20250113	165100	768932925	1868	1868	1868	1868	0
170	20250113	165000	768932925	1868	1868	1868	1868	0
171	20250113	164900	768932925	1868	1868	1868	1868	0
172	20250113	164800	768932925	1868	1868	1868	1868	0
173	20250113	164700	768932925	1868	1868	1868	1868	0
174	20250113	164600	768932925	1868	1868	1868	1868	0
175	20250113	164500	768932925	1868	1868	1868	1868	0
176	20250113	164400	768932925	1868	1868	1868	1868	0
177	20250113	164300	768932925	1868	1868	1868	1868	0
178	20250113	164200	768932925	1868	1868	1868	1868	0
179	20250113	164100	768932925	1868	1868	1868	1868	0
180	20250113	164000	768932925	1868	1868	1868	1868	0
181	20250113	163900	768932925	1868	1868	1868	1868	0
182	20250113	163800	768932925	1868	1868	1868	1868	4615
183	20250113	163700	768932925	1868	1868	1868	1868	0
184	20250113	163600	768932925	1868	1868	1868	1868	0
185	20250113	163500	768932925	1868	1868	1868	1868	0
186	20250113	163400	768932925	1868	1868	1868	1868	0
187	20250113	163300	768932925	1868	1868	1868	1868	0
188	20250113	163200	768932925	1868	1868	1868	1868	0
189	20250113	163100	768932925	1868	1868	1868	1868	0
190	20250113	163000	768932925	1868	1868	1868	1868	0
191	20250113	162900	768932925	1868	1868	1868	1868	0
192	20250113	162800	768932925	1868	1868	1868	1868	0
193	20250113	162700	768932925	1868	1868	1868	1868	0
194	20250113	162600	768932925	1868	1868	1868	1868	0
195	20250113	162500	768932925	1868	1868	1868	1868	0
196	20250113	162400	768932925	1868	1868	1868	1868	0
197	20250113	162300	768932925	1868	1868	1868	1868	0
198	20250113	162200	768932925	1868	1868	1868	1868	0
199	20250113	162100	768932925	1868	1868	1868	1868	0
200	20250113	162000	768932925	1868	1868	1868	1868	0
201	20250113	161900	768932925	1868	1868	1868	1868	0
202	20250113	161800	768932925	1868	1868	1868	1868	0
203	20250113	161700	768932925	1868	1868	1868	1868	0
204	20250113	161600	768932925	1868	1868	1868	1868	0
205	20250113	161500	768932925	1868	1868	1868	1868	0
206	20250113	161400	768932925	1868	1868	1868	1868	0
207	20250113	161300	768932925	1868	1868	1868	1868	0
208	20250113	161200	768932925	1868	1868	1868	1868	0
209	20250113	161100	768932925	1868	1868	1868	1868	0
210	20250113	161000	768932925	1868	1868	1868	1868	0
211	20250113	160900	768932925	1868	1868	1868	1868	0
212	20250113	160800	768932925	1868	1868	1868	1868	4615
213	20250113	160700	768932925	1868	1868	1868	1868	0
214	20250113	160600	768932925	1868	1868	1868	1868	0
215	20250113	160500	768932925	1868	1868	1868	1868	0
216	20250113	160400	768932925	1868	1868	1868	1868	0
217	20250113	160300	768932925	1868	1868	1868	1868	0
218	20250113	160200	768932925	1868	1868	1868	1868	0
219	20250113	160100	768932925	1868	1868	1868	1868	0
220	20250113	160000	768932925	1868	1868	1868	1868	0
221	20250113	155900	768932925	1868	1868	1868	1868	0
222	20250113	155800	768932925	1868	1868	1868	1868	0
223	20250113	155700	768932925	1868	1868	1868	1868	0
224	20250113	155600	768932925	1868	1868	1868	1868	0
225	20250113	155500	768932925	1868	1868	1868	1868	0
226	20250113	155400	768932925	1868	1868	1868	1868	0
227	20250113	155300	768932925	1868	1868	1868	1868	0
228	20250113	155200	768932925	1868	1868	1868	1868	0
229	20250113	155100	768932925	1868	1868	1868	1868	0
230	20250113	155000	768932925	1868	1868	1868	1868	0
231	20250113	154900	768932925	1868	1868	1868	1868	0
232	20250113	154800	768932925	1868	1868	1868	1868	0
233	20250113	154700	768932925	1868	1868	1868	1868	0
234	20250113	154600	768932925	1868	1868	1868	1868	0
235	20250113	154500	768932925	1868	1868	1868	1868	0
236	20250113	154400	768932925	1868	1868	1868	1868	0
237	20250113	154300	768932925	1868	1868	1868	1868	0
238	20250113	154200	768932925	1868	1868	1868	1868	0
239	20250113	154100	768932925	1868	1868	1868	1868	0
240	20250113	154000	768932925	1868	1868	1868	1868	0
241	20250113	153900	768932925	1868	1868	1868	1868	0
242	20250113	153800	768932925	1868	1868	1868	1868	4615
243	20250113	153700	768932925	1868	1868	1868	1868	0
244	20250113	153600	768932925	1868	1868	1868	1868	0
245	20250113	153500	768932925	1868	1868	1868	1868	0
246	20250113	153400	768932925	1868	1868	1868	1868	0
247	20250113	153300	768932925	1868	1868	1868	1868	0
248	20250113	153200	768932925	1868	1868	1868	1868	0
249	20250113	153100	768932925	1868	1868	1868	1868	0
250	20250113	153000	768932925	1868	1868	1868	1868	4615
251	20250113	152900	760312105	1868	1868	1868	1868	0
252	20250113	152800	760312105	1868	1868	1868	1868	0
253	20250113	152700	760312105	1868	1868	1868	1868	0
254	20250113	152600	760312105	1868	1868	1868	1868	0
255	20250113	152500	760312105	1868	1868	1868	1868	0
256	20250113	152400	760312105	1868	1868	1868	1868	0
257	20250113	152300	760312105	1868	1868	1868	1868	0
258	20250113	152200	760312105	1868	1868	1868	1868	0
259	20250113	152100	760312105	1868	1868	1868	1868	0
260	20250113	152000	760312105	1868	1868	1868	1868	0
261	20250113	151900	760312105	1868	1866	1868	1866	193
262	20250113	151800	759951655	1868	1865	1868	1865	72
263	20250113	151700	759817254	1868	1865	1868	1865	19
264	20250113	151600	759781816	1868	1868	1868	1864	21
265	20250113	151500	759742664	1869	1868	1869	1868	3570
266	20250113	151400	753073902	1868	1866	1868	1866	984
267	20250113	151300	751237756	1866	1865	1866	1863	3407
268	20250113	151200	744889185	1869	1867	1869	1865	4002
269	20250113	151100	737421447	1869	1869	1869	1865	3506
270	20250113	151000	730878625	1869	1869	1869	1869	0
271	20250113	150900	730878625	1869	1869	1869	1865	3436
272	20250113	150800	724469841	1869	1869	1871	1869	301
273	20250113	150700	723907270	1871	1869	1871	1868	897
274	20250113	150600	722231309	1871	1875	1875	1871	2638
275	20250113	150500	717293611	1876	1875	1876	1875	102
276	20250113	150400	717102360	1867	1876	1876	1867	1311
277	20250113	150300	714650574	1876	1866	1876	1866	187
278	20250113	150200	714301622	1880	1866	1880	1866	3600
279	20250113	150100	707556669	1869	1869	1869	1869	2801
280	20250113	150000	702321600	1868	1868	1868	1866	2985
281	20250113	145900	696748218	1869	1869	1869	1869	0
282	20250113	145800	696748218	1869	1869	1869	1869	24
283	20250113	145700	696703362	1869	1869	1869	1869	257
284	20250113	145600	696223029	1869	1869	1869	1869	1565
285	20250113	145500	693298044	1870	1869	1870	1869	2
286	20250113	145400	693294305	1870	1870	1870	1870	0
287	20250113	145300	693294305	1870	1871	1871	1870	4100
288	20250113	145200	685627183	1871	1872	1872	1871	2622
289	20250113	145100	680721416	1872	1872	1872	1872	116
290	20250113	145000	680504264	1872	1873	1873	1872	296
291	20250113	144900	679950151	1872	1875	1877	1872	2589
292	20250113	144800	675101084	1873	1873	1873	1873	8
293	20250113	144700	675086100	1875	1875	1875	1875	27
294	20250113	144600	675035475	1875	1875	1875	1875	172
295	20250113	144500	674712975	1876	1873	1877	1873	593
296	20250113	144400	673600782	1873	1873	1873	1873	18
297	20250113	144300	673567068	1872	1872	1872	1872	145
298	20250113	144200	673295628	1872	1870	1872	1870	337
299	20250113	144100	672665122	1870	1870	1871	1870	3962
300	20250113	144000	665256181	1870	1870	1870	1870	100
301	20250113	143900	665069181	1870	1873	1873	1870	3876
302	20250113	143800	657816066	1874	1874	1874	1874	198
303	20250113	143700	657445014	1874	1877	1877	1874	1083
304	20250113	143600	655414872	1877	1877	1877	1877	0
305	20250113	143500	655414872	1877	1877	1877	1877	0
306	20250113	143400	655414872	1877	1877	1877	1877	0
307	20250113	143300	655414872	1877	1877	1877	1877	1
308	20250113	143200	655412995	1877	1877	1877	1877	0
309	20250113	143100	655412995	1877	1877	1877	1874	24
310	20250113	143000	655368013	1877	1877	1877	1873	4
311	20250113	142900	655360513	1874	1874	1874	1874	0
312	20250113	142800	655360513	1874	1875	1875	1874	2547
313	20250113	142700	650585757	1877	1877	1877	1877	0
314	20250113	142600	650585757	1877	1877	1877	1877	0
315	20250113	142500	650585757	1877	1877	1877	1877	0
316	20250113	142400	650585757	1877	1877	1877	1877	0
317	20250113	142300	650585757	1877	1877	1877	1877	53
318	20250113	142200	650486276	1877	1877	1877	1877	10
319	20250113	142100	650467506	1876	1876	1876	1876	1011
320	20250113	142000	648570870	1877	1877	1877	1877	0
321	20250113	141900	648570870	1877	1877	1877	1877	0
322	20250113	141800	648570870	1877	1877	1877	1877	0
323	20250113	141700	648570870	1877	1877	1877	1877	300
324	20250113	141600	648007770	1877	1877	1877	1877	0
325	20250113	141500	648007770	1877	1877	1877	1877	0
326	20250113	141400	648007770	1877	1877	1877	1877	11
327	20250113	141300	647987123	1876	1876	1876	1876	0
328	20250113	141200	647987123	1876	1876	1876	1876	78
329	20250113	141100	647840795	1877	1877	1877	1877	200
330	20250113	141000	647465395	1877	1876	1877	1876	188
331	20250113	140900	647112706	1876	1876	1876	1876	0
332	20250113	140800	647112706	1876	1876	1876	1875	3027
333	20250113	140700	641436061	1876	1876	1876	1876	0
334	20250113	140600	641436061	1876	1876	1876	1876	0
335	20250113	140500	641436061	1876	1876	1876	1876	326
336	20250113	140400	640824485	1876	1876	1876	1876	13
337	20250113	140300	640800097	1876	1876	1876	1876	0
338	20250113	140200	640800097	1876	1876	1876	1876	0
339	20250113	140100	640800097	1876	1876	1876	1876	807
340	20250113	140000	639286165	1876	1876	1876	1876	137
341	20250113	135900	639029153	1874	1876	1876	1874	537
342	20250113	135800	638021749	1876	1874	1876	1874	3304
343	20250113	135700	631826917	1873	1873	1873	1873	1067
344	20250113	135600	629828426	1873	1874	1874	1873	761
345	20250113	135500	628402873	1874	1874	1874	1874	5
346	20250113	135400	628393503	1875	1875	1875	1875	0
347	20250113	135300	628393503	1875	1875	1875	1875	1
348	20250113	135200	628391628	1872	1874	1874	1872	2575
349	20250113	135100	623570763	1875	1875	1875	1875	0
350	20250113	135000	623570763	1875	1875	1875	1875	0
351	20250113	134900	623570763	1875	1875	1875	1875	507
352	20250113	134800	622620138	1874	1875	1875	1874	977
353	20250113	134700	620788481	1878	1877	1878	1875	6322
354	20250113	134600	608931247	1878	1879	1879	1878	142
355	20250113	134500	608664568	1878	1878	1878	1878	0
356	20250113	134400	608664568	1878	1878	1878	1878	0
357	20250113	134300	608664568	1878	1878	1878	1878	456
358	20250113	134200	607808200	1880	1878	1880	1878	1701
359	20250113	134100	604613720	1878	1880	1880	1878	188
360	20250113	134000	604260652	1880	1880	1880	1878	52
361	20250113	133900	604162991	1880	1880	1880	1880	1
362	20250113	133800	604161111	1878	1878	1878	1878	2115
363	20250113	133700	600189141	1877	1879	1879	1877	411
364	20250113	133600	599417681	1879	1879	1879	1879	60
365	20250113	133500	599304941	1879	1879	1879	1879	0
366	20250113	133400	599304941	1879	1879	1879	1877	943
367	20250113	133300	597534571	1880	1879	1880	1878	2173
368	20250113	133200	593452103	1880	1880	1880	1880	2000
369	20250113	133100	589692103	1880	1879	1880	1879	3
370	20250113	133000	589686465	1880	1880	1880	1880	0
371	20250113	132900	589686465	1880	1880	1880	1880	0
372	20250113	132800	589686465	1880	1880	1880	1880	0
373	20250113	132700	589686465	1880	1880	1880	1880	0
374	20250113	132600	589686465	1880	1880	1880	1880	100
375	20250113	132500	589498465	1879	1879	1879	1879	0
376	20250113	132400	589498465	1879	1880	1880	1879	223
377	20250113	132300	589079446	1879	1879	1879	1879	0
378	20250113	132200	589079446	1879	1880	1880	1879	103
379	20250113	132100	588885908	1880	1880	1880	1880	1
380	20250113	132000	588884028	1880	1878	1880	1878	187
381	20250113	131900	588532840	1878	1878	1878	1878	0
382	20250113	131800	588532840	1878	1878	1878	1878	0
383	20250113	131700	588532840	1878	1878	1878	1878	424
384	20250113	131600	587736568	1878	1880	1880	1878	120
385	20250113	131500	587511196	1881	1881	1881	1881	2127
386	20250113	131400	583510309	1884	1880	1885	1880	6342
387	20250113	131300	571581027	1881	1881	1881	1881	1
388	20250113	131200	571579146	1878	1877	1878	1877	2061
389	20250113	131100	567708727	1878	1878	1878	1878	0
390	20250113	131000	567708727	1878	1878	1878	1878	0
391	20250113	130900	567708727	1878	1878	1878	1878	1
392	20250113	130800	567706849	1875	1875	1875	1875	0
393	20250113	130700	567706849	1875	1876	1876	1875	3857
394	20250113	130600	560474973	1876	1874	1876	1874	1297
395	20250113	130500	558042608	1874	1875	1875	1874	3073
396	20250113	130400	552283802	1875	1875	1875	1875	173
397	20250113	130300	551959427	1876	1876	1876	1876	2625
398	20250113	130200	547034927	1878	1878	1879	1877	3279
399	20250113	130100	540877441	1878	1879	1879	1878	478
400	20250113	130000	539979754	1879	1879	1879	1879	2
401	20250113	125900	539975996	1878	1878	1878	1878	359
402	20250113	125800	539301794	1879	1880	1880	1879	1406
403	20250113	125700	536658720	1880	1881	1881	1880	5062
404	20250113	125600	527137257	1881	1881	1881	1881	946
405	20250113	125500	525357831	1881	1886	1886	1881	18643
406	20250113	125400	490263947	1886	1887	1887	1886	1045
407	20250113	125300	488292290	1888	1888	1888	1888	1
408	20250113	125200	488290402	1888	1888	1888	1888	0
409	20250113	125100	488290402	1888	1888	1888	1888	287
410	20250113	125000	487748546	1889	1889	1889	1889	0
411	20250113	124900	487748546	1889	1889	1889	1889	0
412	20250113	124800	487748546	1889	1889	1889	1889	50
413	20250113	124700	487654096	1890	1890	1890	1890	0
414	20250113	124600	487654096	1890	1890	1890	1890	0
415	20250113	124500	487654096	1890	1890	1890	1890	0
416	20250113	124400	487654096	1890	1890	1890	1889	21
417	20250113	124300	487614416	1889	1889	1889	1889	0
418	20250113	124200	487614416	1889	1891	1891	1889	12527
419	20250113	124100	463938519	1891	1891	1891	1891	53
420	20250113	124000	463838296	1891	1891	1891	1891	0
421	20250113	123900	463838296	1891	1891	1891	1891	27
422	20250113	123800	463787239	1891	1891	1891	1891	0
423	20250113	123700	463787239	1891	1891	1891	1891	15
424	20250113	123600	463758874	1891	1891	1891	1891	607
425	20250113	123500	462611037	1891	1890	1891	1890	604
426	20250113	123400	461468973	1891	1891	1891	1891	1896
427	20250113	123300	457883637	1892	1892	1892	1892	0
428	20250113	123200	457883637	1892	1892	1892	1892	20
429	20250113	123100	457845797	1892	1892	1892	1892	0
430	20250113	123000	457845797	1892	1892	1892	1892	501
431	20250113	122900	456897905	1894	1894	1894	1894	0
432	20250113	122800	456897905	1894	1894	1894	1894	427
433	20250113	122700	456089167	1894	1893	1894	1893	3000
434	20250113	122600	450409694	1893	1893	1893	1893	0
435	20250113	122500	450409694	1893	1893	1893	1893	0
436	20250113	122400	450409694	1893	1893	1893	1893	0
437	20250113	122300	450409694	1893	1893	1893	1893	2
438	20250113	122200	450405908	1891	1892	1893	1891	483
439	20250113	122100	449492220	1893	1893	1893	1893	3961
440	20250113	122000	441994047	1894	1894	1894	1894	20
441	20250113	121900	441956167	1894	1894	1894	1894	30
442	20250113	121800	441899347	1893	1893	1893	1893	0
443	20250113	121700	441899347	1893	1892	1893	1892	4922
444	20250113	121600	432582401	1892	1892	1892	1892	0
445	20250113	121500	432582401	1892	1893	1893	1892	51
446	20250113	121400	432485908	1892	1892	1892	1892	2227
447	20250113	121300	428272424	1892	1892	1892	1892	2
448	20250113	121200	428268640	1892	1891	1892	1890	4956
449	20250113	121100	418897125	1892	1892	1892	1892	0
450	20250113	121000	418897125	1892	1893	1893	1892	11
451	20250113	120900	418876312	1892	1892	1892	1892	0
452	20250113	120800	418876312	1892	1892	1892	1892	7
453	20250113	120700	418863068	1892	1892	1892	1892	0
454	20250113	120600	418863068	1892	1893	1893	1892	2743
455	20250113	120500	413671321	1893	1893	1893	1893	0
456	20250113	120400	413671321	1893	1893	1893	1893	1
457	20250113	120300	413669428	1894	1894	1894	1894	101
458	20250113	120200	413478134	1895	1895	1895	1895	30
459	20250113	120100	413421284	1895	1895	1895	1895	50
460	20250113	120000	413326534	1895	1895	1895	1895	0
461	20250113	115900	413326534	1895	1895	1895	1895	1
462	20250113	115800	413324639	1894	1894	1894	1894	300
463	20250113	115700	412756439	1894	1894	1894	1894	0
464	20250113	115600	412756439	1894	1894	1894	1894	5
465	20250113	115500	412746969	1894	1893	1894	1893	23
466	20250113	115400	412703428	1894	1894	1894	1894	1
467	20250113	115300	412701534	1894	1894	1894	1894	0
468	20250113	115200	412701534	1894	1894	1894	1894	10
469	20250113	115100	412682594	1895	1895	1895	1895	0
470	20250113	115000	412682594	1895	1895	1895	1895	0
471	20250113	114900	412682594	1895	1895	1895	1895	0
472	20250113	114800	412682594	1895	1895	1895	1895	0
473	20250113	114700	412682594	1895	1895	1895	1895	0
474	20250113	114600	412682594	1895	1895	1895	1895	0
475	20250113	114500	412682594	1895	1895	1895	1895	0
476	20250113	114400	412682594	1895	1895	1895	1895	0
477	20250113	114300	412682594	1895	1895	1895	1895	0
478	20250113	114200	412682594	1895	1895	1895	1895	1
479	20250113	114100	412680699	1893	1893	1893	1893	30
480	20250113	114000	412623909	1894	1894	1894	1894	0
481	20250113	113900	412623909	1894	1894	1894	1894	0
482	20250113	113800	412623909	1894	1895	1895	1894	29
483	20250113	113700	412568979	1895	1895	1895	1895	0
484	20250113	113600	412568979	1895	1895	1895	1895	200
485	20250113	113500	412189979	1895	1895	1895	1895	10
486	20250113	113400	412171029	1896	1896	1896	1896	0
487	20250113	113300	412171029	1896	1896	1896	1896	5
488	20250113	113200	412161549	1896	1896	1896	1896	1
489	20250113	113100	412159653	1896	1896	1896	1896	0
490	20250113	113000	412159653	1896	1896	1896	1896	210
491	20250113	112900	411761493	1896	1896	1896	1896	1
492	20250113	112800	411759597	1893	1893	1893	1893	150
493	20250113	112700	411475647	1893	1892	1893	1892	2409
494	20250113	112600	406917818	1892	1891	1892	1891	15
495	20250113	112500	406889443	1892	1892	1892	1892	0
496	20250113	112400	406889443	1892	1892	1892	1892	0
497	20250113	112300	406889443	1892	1893	1893	1892	374
498	20250113	112200	406181785	1893	1893	1893	1893	1
499	20250113	112100	406179892	1893	1893	1893	1893	771
500	20250113	112000	404720389	1893	1893	1893	1893	0
501	20250113	111900	404720389	1893	1893	1893	1893	50
502	20250113	111800	404625739	1893	1893	1893	1893	648
503	20250113	111700	403399075	1893	1894	1894	1893	2492
504	20250113	111600	398681709	1894	1894	1894	1893	447
505	20250113	111500	397835370	1894	1895	1895	1894	21
506	20250113	111400	397795586	1895	1896	1896	1895	30
507	20250113	111300	397738726	1896	1896	1896	1896	300
508	20250113	111200	397169926	1896	1895	1896	1895	120
509	20250113	111100	396942521	1896	1898	1898	1896	4717
510	20250113	111000	387999062	1901	1901	1901	1901	0
511	20250113	110900	387999062	1901	1899	1901	1899	2629
512	20250113	110800	383005591	1903	1900	1903	1900	2108
513	20250113	110700	379000388	1904	1897	1904	1897	250
514	20250113	110600	378526042	1896	1896	1896	1896	0
515	20250113	110500	378526042	1896	1898	1898	1896	15
516	20250113	110400	378497587	1898	1898	1898	1898	6
517	20250113	110300	378486199	1895	1895	1895	1895	0
518	20250113	110200	378486199	1895	1895	1895	1895	0
519	20250113	110100	378486199	1895	1895	1895	1895	0
520	20250113	110000	378486199	1895	1895	1895	1895	0
521	20250113	105900	378486199	1895	1895	1895	1895	10
522	20250113	105800	378467249	1895	1902	1902	1895	48353
523	20250113	105700	286518852	1902	1903	1903	1902	1015
524	20250113	105600	284588064	1904	1903	1904	1903	814
525	20250113	105500	283039021	1903	1903	1903	1903	21
526	20250113	105400	282999058	1903	1903	1903	1903	118
527	20250113	105300	282774504	1903	1903	1903	1903	124
528	20250113	105200	282538532	1902	1902	1902	1902	2437
529	20250113	105100	277903358	1901	1902	1902	1901	11
530	20250113	105000	277882446	1902	1902	1902	1902	1
531	20250113	104900	277880544	1901	1902	1902	1901	504
532	20250113	104800	276922436	1902	1901	1902	1901	1867
533	20250113	104700	273373267	1901	1901	1901	1901	3632
534	20250113	104600	266468835	1904	1904	1904	1904	0
535	20250113	104500	266468835	1904	1904	1904	1904	0
536	20250113	104400	266468835	1904	1904	1904	1904	4
537	20250113	104300	266461219	1901	1901	1902	1901	16
538	20250113	104200	266430798	1901	1901	1901	1901	0
539	20250113	104100	266430798	1901	1901	1901	1901	0
540	20250113	104000	266430798	1901	1905	1905	1901	2632
541	20250113	103900	261423294	1901	1901	1901	1901	1610
542	20250113	103800	258362684	1905	1905	1905	1902	3674
543	20250113	103700	251372128	1907	1907	1907	1907	1
544	20250113	103600	251370221	1905	1905	1905	1905	236
545	20250113	103500	250920641	1907	1907	1907	1907	0
546	20250113	103400	250920641	1907	1907	1907	1907	0
547	20250113	103300	250920641	1907	1907	1907	1907	0
548	20250113	103200	250920641	1907	1907	1907	1907	1
549	20250113	103100	250918734	1905	1905	1905	1905	16
550	20250113	103000	250888254	1906	1903	1906	1903	2928
551	20250113	102900	245310497	1904	1905	1905	1904	1345
552	20250113	102800	242749417	1905	1907	1907	1905	1827
553	20250113	102700	239268659	1909	1909	1909	1909	0
554	20250113	102600	239268659	1909	1907	1909	1906	10594
555	20250113	102500	219066944	1907	1908	1908	1907	4306
556	20250113	102400	210853076	1908	1909	1909	1908	2360
557	20250113	102300	206350188	1910	1909	1910	1909	602
558	20250113	102200	205200965	1910	1910	1910	1910	0
559	20250113	102100	205200965	1910	1910	1910	1910	5
560	20250113	102000	205191415	1910	1910	1910	1910	300
561	20250113	101900	204618415	1910	1910	1910	1910	50
562	20250113	101800	204522915	1910	1910	1910	1909	1247
563	20250113	101700	202141695	1910	1910	1910	1910	198
564	20250113	101600	201763515	1912	1911	1912	1911	16
565	20250113	101500	201732938	1911	1912	1912	1911	7
566	20250113	101400	201719559	1911	1915	1915	1911	27
567	20250113	101300	201667864	1915	1915	1915	1915	2
568	20250113	101200	201664034	1915	1915	1915	1915	0
569	20250113	101100	201664034	1915	1915	1915	1915	1
570	20250113	101000	201662119	1910	1909	1910	1909	4696
571	20250113	100900	192692839	1910	1909	1910	1908	1165
572	20250113	100800	190469994	1909	1909	1910	1908	3105
573	20250113	100700	184545539	1910	1911	1911	1910	26
574	20250113	100600	184495878	1908	1915	1915	1908	13574
575	20250113	100500	158564541	1913	1913	1913	1913	840
576	20250113	100400	156957621	1916	1916	1916	1916	474
577	20250113	100300	156049437	1916	1913	1916	1913	3
578	20250113	100200	156043695	1916	1913	1916	1913	332
579	20250113	100100	155408483	1916	1916	1916	1916	0
580	20250113	100000	155408483	1916	1916	1916	1916	0
581	20250113	095900	155408483	1916	1916	1917	1913	6588
582	20250113	095800	142800979	1917	1917	1917	1917	280
583	20250113	095700	142264219	1917	1916	1917	1916	101
584	20250113	095600	142070702	1916	1916	1916	1916	0
585	20250113	095500	142070702	1916	1916	1916	1916	0
586	20250113	095400	142070702	1916	1916	1916	1916	351
587	20250113	095300	141398186	1916	1916	1916	1916	1000
588	20250113	095200	139482186	1916	1916	1916	1916	3
589	20250113	095100	139476438	1916	1916	1916	1916	40
590	20250113	095000	139399798	1916	1916	1916	1916	5
591	20250113	094900	139390218	1916	1916	1916	1916	24
592	20250113	094800	139344234	1916	1916	1916	1915	1550
593	20250113	094700	136375264	1916	1916	1916	1916	0
594	20250113	094600	136375264	1916	1916	1916	1916	147
595	20250113	094500	136093612	1916	1916	1916	1916	1850
596	20250113	094400	132549012	1919	1917	1919	1917	201
597	20250113	094300	132163693	1917	1917	1917	1917	1490
598	20250113	094200	129307363	1917	1917	1917	1917	5
599	20250113	094100	129297778	1917	1917	1917	1917	2547
600	20250113	094000	124415179	1919	1919	1919	1917	1301
601	20250113	093900	121920560	1919	1919	1919	1918	361
602	20250113	093800	121228036	1920	1920	1920	1920	25
603	20250113	093700	121180036	1920	1920	1920	1920	0
604	20250113	093600	121180036	1920	1920	1920	1920	10
605	20250113	093500	121160836	1920	1919	1920	1919	101
606	20250113	093400	120967016	1919	1919	1919	1919	693
607	20250113	093300	119637149	1919	1921	1921	1919	1223
608	20250113	093200	117289201	1922	1921	1922	1921	147
609	20250113	093100	117006813	1921	1921	1921	1921	1000
610	20250113	093000	115085813	1922	1923	1923	1921	1042
611	20250113	092900	113083089	1921	1927	1927	1921	3780
612	20250113	092800	105813143	1927	1927	1927	1927	0
613	20250113	092700	105813143	1927	1927	1927	1927	0
614	20250113	092600	105813143	1927	1924	1927	1924	246
615	20250113	092500	105339836	1925	1927	1927	1925	2406
616	20250113	092400	100706275	1927	1925	1927	1925	27
617	20250113	092300	100654264	1925	1929	1929	1925	4851
618	20250113	092200	91314512	1929	1929	1929	1929	40
619	20250113	092100	91237352	1928	1930	1930	1928	2752
620	20250113	092000	85928132	1930	1931	1931	1930	623
621	20250113	091900	84725741	1932	1932	1932	1932	500
622	20250113	091800	83759741	1932	1932	1932	1932	0
623	20250113	091700	83759741	1932	1931	1932	1931	52
624	20250113	091600	83659328	1931	1932	1932	1931	560
625	20250113	091500	82577509	1933	1933	1933	1933	1
626	20250113	091400	82575576	1932	1938	1938	1932	3212
627	20250113	091300	76365834	1934	1934	1938	1933	13001
628	20250113	091200	51223312	1934	1938	1938	1934	5227
629	20250113	091100	41113761	1938	1940	1942	1936	6156
630	20250113	091000	29175224	1940	1935	1940	1932	3214
631	20250113	090900	22956009	1935	1935	1935	1935	106
632	20250113	090800	22750899	1932	1932	1932	1932	4590
633	20250113	090700	13883019	1931	1931	1931	1928	2131
634	20250113	090600	9768358	1931	1928	1931	1928	187
635	20250113	090500	9407819	1931	1931	1931	1928	49
636	20250113	090400	9313341	1928	1930	1930	1928	429
637	20250113	090300	8485601	1928	1932	1932	1928	716
638	20250113	090200	7102637	1932	1932	1932	1932	10
639	20250113	090100	7083317	1933	1927	1933	1927	640
640	20250113	090000	5849070	1928	1932	1935	1928	3018