KissMeData/043360/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	192800	56607739	1972	1972	1972	1972	334
3	20250115	192700	56607739	1972	1972	1972	1972	0
4	20250115	192600	56607739	1972	1972	1972	1972	0
5	20250115	192500	56607739	1972	1972	1972	1972	0
6	20250115	192400	56607739	1972	1972	1972	1972	0
7	20250115	192300	56607739	1972	1972	1972	1972	0
8	20250115	192200	56607739	1972	1972	1972	1972	0
9	20250115	192100	56607739	1972	1972	1972	1972	0
10	20250115	192000	56607739	1972	1972	1972	1972	0
11	20250115	191900	56607739	1972	1972	1972	1972	0
12	20250115	191800	56607739	1972	1972	1972	1972	0
13	20250115	191700	56607739	1972	1972	1972	1972	0
14	20250115	191600	56607739	1972	1972	1972	1972	0
15	20250115	191500	56607739	1972	1972	1972	1972	0
16	20250115	191400	56607739	1972	1972	1972	1972	0
17	20250115	191300	56607739	1972	1972	1972	1972	0
18	20250115	191200	56607739	1972	1972	1972	1972	0
19	20250115	191100	56607739	1972	1972	1972	1972	0
20	20250115	191000	56607739	1972	1972	1972	1972	0
21	20250115	190900	56607739	1972	1972	1972	1972	0
22	20250115	190800	56607739	1972	1972	1972	1972	0
23	20250115	190700	56607739	1972	1972	1972	1972	0
24	20250115	190600	56607739	1972	1972	1972	1972	0
25	20250115	190500	56607739	1972	1972	1972	1972	0
26	20250115	190400	56607739	1972	1972	1972	1972	0
27	20250115	190300	56607739	1972	1972	1972	1972	0
28	20250115	190200	56607739	1972	1972	1972	1972	0
29	20250115	190100	56607739	1972	1972	1972	1972	0
30	20250115	190000	56607739	1972	1972	1972	1972	0
31	20250115	185900	56607739	1972	1972	1972	1972	0
32	20250115	185800	56607739	1972	1972	1972	1972	334
33	20250115	185700	56607739	1972	1972	1972	1972	0
34	20250115	185600	56607739	1972	1972	1972	1972	0
35	20250115	185500	56607739	1972	1972	1972	1972	0
36	20250115	185400	56607739	1972	1972	1972	1972	0
37	20250115	185300	56607739	1972	1972	1972	1972	0
38	20250115	185200	56607739	1972	1972	1972	1972	0
39	20250115	185100	56607739	1972	1972	1972	1972	0
40	20250115	185000	56607739	1972	1972	1972	1972	0
41	20250115	184900	56607739	1972	1972	1972	1972	0
42	20250115	184800	56607739	1972	1972	1972	1972	0
43	20250115	184700	56607739	1972	1972	1972	1972	0
44	20250115	184600	56607739	1972	1972	1972	1972	0
45	20250115	184500	56607739	1972	1972	1972	1972	0
46	20250115	184400	56607739	1972	1972	1972	1972	0
47	20250115	184300	56607739	1972	1972	1972	1972	0
48	20250115	184200	56607739	1972	1972	1972	1972	0
49	20250115	184100	56607739	1972	1972	1972	1972	0
50	20250115	184000	56607739	1972	1972	1972	1972	0
51	20250115	183900	56607739	1972	1972	1972	1972	0
52	20250115	183800	56607739	1972	1972	1972	1972	0
53	20250115	183700	56607739	1972	1972	1972	1972	0
54	20250115	183600	56607739	1972	1972	1972	1972	0
55	20250115	183500	56607739	1972	1972	1972	1972	0
56	20250115	183400	56607739	1972	1972	1972	1972	0
57	20250115	183300	56607739	1972	1972	1972	1972	0
58	20250115	183200	56607739	1972	1972	1972	1972	0
59	20250115	183100	56607739	1972	1972	1972	1972	0
60	20250115	183000	56607739	1972	1972	1972	1972	0
61	20250115	182900	56607739	1972	1972	1972	1972	0
62	20250115	182800	56607739	1972	1972	1972	1972	334
63	20250115	182700	56607739	1972	1972	1972	1972	0
64	20250115	182600	56607739	1972	1972	1972	1972	0
65	20250115	182500	56607739	1972	1972	1972	1972	0
66	20250115	182400	56607739	1972	1972	1972	1972	0
67	20250115	182300	56607739	1972	1972	1972	1972	0
68	20250115	182200	56607739	1972	1972	1972	1972	0
69	20250115	182100	56607739	1972	1972	1972	1972	0
70	20250115	182000	56607739	1972	1972	1972	1972	0
71	20250115	181900	56607739	1972	1972	1972	1972	0
72	20250115	181800	56607739	1972	1972	1972	1972	0
73	20250115	181700	56607739	1972	1972	1972	1972	0
74	20250115	181600	56607739	1972	1972	1972	1972	0
75	20250115	181500	56607739	1972	1972	1972	1972	0
76	20250115	181400	56607739	1972	1972	1972	1972	0
77	20250115	181300	56607739	1972	1972	1972	1972	0
78	20250115	181200	56607739	1972	1972	1972	1972	0
79	20250115	181100	56607739	1972	1972	1972	1972	0
80	20250115	181000	56607739	1972	1972	1972	1972	0
81	20250115	180900	56607739	1972	1972	1972	1972	0
82	20250115	180800	56607739	1972	1972	1972	1972	0
83	20250115	180700	56607739	1972	1972	1972	1972	0
84	20250115	180600	56607739	1972	1972	1972	1972	0
85	20250115	180500	56607739	1972	1972	1972	1972	0
86	20250115	180400	56607739	1972	1972	1972	1972	0
87	20250115	180300	56607739	1972	1972	1972	1972	0
88	20250115	180200	56607739	1972	1972	1972	1972	0
89	20250115	180100	56607739	1972	1972	1972	1972	0
90	20250115	180000	56607739	1972	1972	1972	1972	0
91	20250115	175900	56607739	1972	1972	1972	1972	0
92	20250115	175800	56607739	1972	1972	1972	1972	334
93	20250115	175700	56607739	1972	1972	1972	1972	0
94	20250115	175600	56607739	1972	1972	1972	1972	0
95	20250115	175500	56607739	1972	1972	1972	1972	0
96	20250115	175400	56607739	1972	1972	1972	1972	0
97	20250115	175300	56607739	1972	1972	1972	1972	0
98	20250115	175200	56607739	1972	1972	1972	1972	0
99	20250115	175100	56607739	1972	1972	1972	1972	0
100	20250115	175000	56607739	1972	1972	1972	1972	0
101	20250115	174900	56607739	1972	1972	1972	1972	0
102	20250115	174800	56607739	1972	1972	1972	1972	0
103	20250115	174700	56607739	1972	1972	1972	1972	0
104	20250115	174600	56607739	1972	1972	1972	1972	0
105	20250115	174500	56607739	1972	1972	1972	1972	0
106	20250115	174400	56607739	1972	1972	1972	1972	0
107	20250115	174300	56607739	1972	1972	1972	1972	0
108	20250115	174200	56607739	1972	1972	1972	1972	0
109	20250115	174100	56607739	1972	1972	1972	1972	0
110	20250115	174000	56607739	1972	1972	1972	1972	0
111	20250115	173900	56607739	1972	1972	1972	1972	0
112	20250115	173800	56607739	1972	1972	1972	1972	0
113	20250115	173700	56607739	1972	1972	1972	1972	0
114	20250115	173600	56607739	1972	1972	1972	1972	0
115	20250115	173500	56607739	1972	1972	1972	1972	0
116	20250115	173400	56607739	1972	1972	1972	1972	0
117	20250115	173300	56607739	1972	1972	1972	1972	0
118	20250115	173200	56607739	1972	1972	1972	1972	0
119	20250115	173100	56607739	1972	1972	1972	1972	0
120	20250115	173000	56607739	1972	1972	1972	1972	0
121	20250115	172900	56607739	1972	1972	1972	1972	0
122	20250115	172800	56607739	1972	1972	1972	1972	334
123	20250115	172700	56607739	1972	1972	1972	1972	0
124	20250115	172600	56607739	1972	1972	1972	1972	0
125	20250115	172500	56607739	1972	1972	1972	1972	0
126	20250115	172400	56607739	1972	1972	1972	1972	0
127	20250115	172300	56607739	1972	1972	1972	1972	0
128	20250115	172200	56607739	1972	1972	1972	1972	0
129	20250115	172100	56607739	1972	1972	1972	1972	0
130	20250115	172000	56607739	1972	1972	1972	1972	0
131	20250115	171900	56607739	1972	1972	1972	1972	0
132	20250115	171800	56607739	1972	1972	1972	1972	0
133	20250115	171700	56607739	1972	1972	1972	1972	0
134	20250115	171600	56607739	1972	1972	1972	1972	0
135	20250115	171500	56607739	1972	1972	1972	1972	0
136	20250115	171400	56607739	1972	1972	1972	1972	0
137	20250115	171300	56607739	1972	1972	1972	1972	0
138	20250115	171200	56607739	1972	1972	1972	1972	0
139	20250115	171100	56607739	1972	1972	1972	1972	0
140	20250115	171000	56607739	1972	1972	1972	1972	0
141	20250115	170900	56607739	1972	1972	1972	1972	0
142	20250115	170800	56607739	1972	1972	1972	1972	0
143	20250115	170700	56607739	1972	1972	1972	1972	0
144	20250115	170600	56607739	1972	1972	1972	1972	0
145	20250115	170500	56607739	1972	1972	1972	1972	0
146	20250115	170400	56607739	1972	1972	1972	1972	0
147	20250115	170300	56607739	1972	1972	1972	1972	0
148	20250115	170200	56607739	1972	1972	1972	1972	0
149	20250115	170100	56607739	1972	1972	1972	1972	0
150	20250115	170000	56607739	1972	1972	1972	1972	0
151	20250115	165900	56607739	1972	1972	1972	1972	0
152	20250115	165800	56607739	1972	1972	1972	1972	334
153	20250115	165700	56607739	1972	1972	1972	1972	0
154	20250115	165600	56607739	1972	1972	1972	1972	0
155	20250115	165500	56607739	1972	1972	1972	1972	0
156	20250115	165400	56607739	1972	1972	1972	1972	0
157	20250115	165300	56607739	1972	1972	1972	1972	0
158	20250115	165200	56607739	1972	1972	1972	1972	0
159	20250115	165100	56607739	1972	1972	1972	1972	0
160	20250115	165000	56607739	1972	1972	1972	1972	0
161	20250115	164900	56607739	1972	1972	1972	1972	0
162	20250115	164800	56607739	1972	1972	1972	1972	0
163	20250115	164700	56607739	1972	1972	1972	1972	0
164	20250115	164600	56607739	1972	1972	1972	1972	0
165	20250115	164500	56607739	1972	1972	1972	1972	0
166	20250115	164400	56607739	1972	1972	1972	1972	0
167	20250115	164300	56607739	1972	1972	1972	1972	0
168	20250115	164200	56607739	1972	1972	1972	1972	0
169	20250115	164100	56607739	1972	1972	1972	1972	0
170	20250115	164000	56607739	1972	1972	1972	1972	0
171	20250115	163900	56607739	1972	1972	1972	1972	0
172	20250115	163800	56607739	1972	1972	1972	1972	0
173	20250115	163700	56607739	1972	1972	1972	1972	0
174	20250115	163600	56607739	1972	1972	1972	1972	0
175	20250115	163500	56607739	1972	1972	1972	1972	0
176	20250115	163400	56607739	1972	1972	1972	1972	0
177	20250115	163300	56607739	1972	1972	1972	1972	0
178	20250115	163200	56607739	1972	1972	1972	1972	0
179	20250115	163100	56607739	1972	1972	1972	1972	0
180	20250115	163000	56607739	1972	1972	1972	1972	0
181	20250115	162900	56607739	1972	1972	1972	1972	0
182	20250115	162800	56607739	1972	1972	1972	1972	334
183	20250115	162700	56607739	1972	1972	1972	1972	0
184	20250115	162600	56607739	1972	1972	1972	1972	0
185	20250115	162500	56607739	1972	1972	1972	1972	0
186	20250115	162400	56607739	1972	1972	1972	1972	0
187	20250115	162300	56607739	1972	1972	1972	1972	0
188	20250115	162200	56607739	1972	1972	1972	1972	0
189	20250115	162100	56607739	1972	1972	1972	1972	0
190	20250115	162000	56607739	1972	1972	1972	1972	0
191	20250115	161900	56607739	1972	1972	1972	1972	0
192	20250115	161800	56607739	1972	1972	1972	1972	0
193	20250115	161700	56607739	1972	1972	1972	1972	0
194	20250115	161600	56607739	1972	1972	1972	1972	0
195	20250115	161500	56607739	1972	1972	1972	1972	0
196	20250115	161400	56607739	1972	1972	1972	1972	0
197	20250115	161300	56607739	1972	1972	1972	1972	0
198	20250115	161200	56607739	1972	1972	1972	1972	0
199	20250115	161100	56607739	1972	1972	1972	1972	0
200	20250115	161000	56607739	1972	1972	1972	1972	0
201	20250115	160900	56607739	1972	1972	1972	1972	0
202	20250115	160800	56607739	1972	1972	1972	1972	0
203	20250115	160700	56607739	1972	1972	1972	1972	0
204	20250115	160600	56607739	1972	1972	1972	1972	0
205	20250115	160500	56607739	1972	1972	1972	1972	0
206	20250115	160400	56607739	1972	1972	1972	1972	0
207	20250115	160300	56607739	1972	1972	1972	1972	0
208	20250115	160200	56607739	1972	1972	1972	1972	0
209	20250115	160100	56607739	1972	1972	1972	1972	0
210	20250115	160000	56607739	1972	1972	1972	1972	0
211	20250115	155900	56607739	1972	1972	1972	1972	0
212	20250115	155800	56607739	1972	1972	1972	1972	334
213	20250115	155700	56607739	1972	1972	1972	1972	0
214	20250115	155600	56607739	1972	1972	1972	1972	0
215	20250115	155500	56607739	1972	1972	1972	1972	0
216	20250115	155400	56607739	1972	1972	1972	1972	0
217	20250115	155300	56607739	1972	1972	1972	1972	0
218	20250115	155200	56607739	1972	1972	1972	1972	0
219	20250115	155100	56607739	1972	1972	1972	1972	0
220	20250115	155000	56607739	1972	1972	1972	1972	0
221	20250115	154900	56607739	1972	1972	1972	1972	0
222	20250115	154800	56607739	1972	1972	1972	1972	0
223	20250115	154700	56607739	1972	1972	1972	1972	0
224	20250115	154600	56607739	1972	1972	1972	1972	0
225	20250115	154500	56607739	1972	1972	1972	1972	0
226	20250115	154400	56607739	1972	1972	1972	1972	0
227	20250115	154300	56607739	1972	1972	1972	1972	0
228	20250115	154200	56607739	1972	1972	1972	1972	0
229	20250115	154100	56607739	1972	1972	1972	1972	0
230	20250115	154000	56607739	1972	1972	1972	1972	0
231	20250115	153900	56607739	1972	1972	1972	1972	0
232	20250115	153800	56607739	1972	1972	1972	1972	0
233	20250115	153700	56607739	1972	1972	1972	1972	0
234	20250115	153600	56607739	1972	1972	1972	1972	0
235	20250115	153500	56607739	1972	1972	1972	1972	0
236	20250115	153400	56607739	1972	1972	1972	1972	0
237	20250115	153300	56607739	1972	1972	1972	1972	0
238	20250115	153200	56607739	1972	1972	1972	1972	0
239	20250115	153100	56607739	1972	1972	1972	1972	0
240	20250115	153000	56607739	1972	1972	1972	1972	334
241	20250115	152900	55949091	1917	1917	1917	1917	0
242	20250115	152800	55949091	1917	1917	1917	1917	0
243	20250115	152700	55949091	1917	1917	1917	1917	0
244	20250115	152600	55949091	1917	1917	1917	1917	0
245	20250115	152500	55949091	1917	1917	1917	1917	0
246	20250115	152400	55949091	1917	1917	1917	1917	0
247	20250115	152300	55949091	1917	1917	1917	1917	0
248	20250115	152200	55949091	1917	1917	1917	1917	0
249	20250115	152100	55949091	1917	1917	1917	1917	0
250	20250115	152000	55949091	1917	1917	1917	1917	0
251	20250115	151900	55949091	1917	1917	1917	1917	643
252	20250115	151800	54716460	1917	1917	1917	1917	3
253	20250115	151700	54710709	1917	1917	1917	1917	3
254	20250115	151600	54704958	1917	1917	1917	1917	4
255	20250115	151500	54697290	1917	1917	1917	1917	3
256	20250115	151400	54691539	1917	1917	1917	1917	4
257	20250115	151300	54683871	1917	1917	1917	1917	3
258	20250115	151200	54678120	1917	1917	1917	1917	3
259	20250115	151100	54672369	1917	1917	1917	1917	4
260	20250115	151000	54664701	1917	1917	1917	1917	3
261	20250115	150900	54658950	1917	1917	1917	1917	4
262	20250115	150800	54651282	1917	1917	1917	1917	3
263	20250115	150700	54645531	1917	1917	1917	1917	3
264	20250115	150600	54639780	1924	1917	1924	1917	7
265	20250115	150500	54626354	1917	1917	1917	1917	3
266	20250115	150400	54620603	1917	1917	1917	1917	4
267	20250115	150300	54612935	1917	1917	1917	1917	3
268	20250115	150200	54607184	1917	1917	1917	1917	3
269	20250115	150100	54601433	1917	1917	1917	1917	4
270	20250115	150000	54593765	1917	1917	1917	1917	3
271	20250115	145900	54588014	1917	1917	1917	1917	4
272	20250115	145800	54580346	1917	1916	1917	1916	3
273	20250115	145700	54574597	1917	1917	1917	1917	13
274	20250115	145600	54549676	1928	1928	1928	1928	0
275	20250115	145500	54549676	1928	1928	1928	1928	0
276	20250115	145400	54549676	1928	1917	1928	1917	5
277	20250115	145300	54540080	1928	1928	1928	1928	1
278	20250115	145200	54538152	1917	1917	1917	1917	3
279	20250115	145100	54532401	1917	1917	1917	1917	4
280	20250115	145000	54524733	1917	1917	1917	1917	3
281	20250115	144900	54518982	1917	1917	1917	1917	4
282	20250115	144800	54511314	1917	1917	1917	1917	3
283	20250115	144700	54505563	1917	1917	1917	1917	3
284	20250115	144600	54499812	1917	1917	1917	1917	4
285	20250115	144500	54492144	1917	1917	1917	1917	3
286	20250115	144400	54486393	1917	1917	1917	1917	4
287	20250115	144300	54478725	1917	1917	1917	1917	3
288	20250115	144200	54472974	1917	1917	1917	1917	4
289	20250115	144100	54465306	1917	1917	1917	1917	11
290	20250115	144000	54444219	1917	1917	1917	1917	2
291	20250115	143900	54440385	1917	1917	1917	1917	1
292	20250115	143800	54438468	1917	1917	1928	1917	3
293	20250115	143700	54432706	1928	1928	1928	1928	0
294	20250115	143600	54432706	1928	1913	1928	1913	153
295	20250115	143500	54139971	1913	1913	1913	1913	23
296	20250115	143400	54095972	1913	1913	1913	1913	4
297	20250115	143300	54088320	1913	1913	1913	1913	3
298	20250115	143200	54082581	1913	1913	1913	1913	3
299	20250115	143100	54076842	1913	1913	1913	1913	4
300	20250115	143000	54069190	1913	1908	1913	1908	81
301	20250115	142900	53914622	1908	1908	1908	1908	4
302	20250115	142800	53906990	1908	1908	1908	1908	3
303	20250115	142700	53901266	1908	1908	1908	1908	3
304	20250115	142600	53895542	1913	1913	1913	1913	4
305	20250115	142500	53887890	1917	1917	1917	1917	103
306	20250115	142400	53690439	1917	1917	1917	1917	4
307	20250115	142300	53682771	1917	1917	1917	1917	3
308	20250115	142200	53677020	1917	1917	1917	1917	3
309	20250115	142100	53671269	1917	1917	1917	1917	4
310	20250115	142000	53663601	1917	1917	1917	1917	3
311	20250115	141900	53657850	1917	1917	1917	1917	4
312	20250115	141800	53650182	1917	1917	1917	1917	3
313	20250115	141700	53644431	1917	1917	1917	1917	3
314	20250115	141600	53638680	1917	1917	1917	1917	4
315	20250115	141500	53631012	1917	1917	1917	1917	3
316	20250115	141400	53625261	1917	1917	1917	1917	4
317	20250115	141300	53617593	1917	1917	1917	1917	3
318	20250115	141200	53611842	1917	1917	1917	1917	3
319	20250115	141100	53606091	1917	1917	1917	1917	4
320	20250115	141000	53598423	1917	1917	1917	1917	3
321	20250115	140900	53592672	1917	1917	1917	1917	4
322	20250115	140800	53585004	1917	1917	1917	1917	3
323	20250115	140700	53579253	1917	1917	1917	1917	3
324	20250115	140600	53573502	1917	1917	1917	1917	4
325	20250115	140500	53565834	1917	1917	1917	1917	3
326	20250115	140400	53560083	1917	1917	1917	1917	4
327	20250115	140300	53552415	1917	1917	1917	1917	3
328	20250115	140200	53546664	1917	1917	1917	1917	4
329	20250115	140100	53538996	1917	1917	1917	1917	3
330	20250115	140000	53533245	1898	1899	1915	1898	303
331	20250115	135900	52957931	1899	1915	1915	1899	163
332	20250115	135800	52648330	1915	1915	1915	1915	3
333	20250115	135700	52642585	1917	1917	1917	1917	4
334	20250115	135600	52634917	1917	1917	1917	1917	3
335	20250115	135500	52629166	1917	1917	1917	1917	3
336	20250115	135400	52623415	1917	1915	1917	1915	5
337	20250115	135300	52613832	1917	1917	1917	1917	3
338	20250115	135200	52608081	1915	1917	1917	1915	12
339	20250115	135100	52585085	1917	1917	1917	1917	25
340	20250115	135000	52537160	1930	1930	1930	1930	0
341	20250115	134900	52537160	1930	1930	1930	1930	0
342	20250115	134800	52537160	1930	1930	1930	1930	0
343	20250115	134700	52537160	1930	1930	1930	1930	0
344	20250115	134600	52537160	1930	1930	1930	1930	1
345	20250115	134500	52535230	1917	1917	1917	1917	0
346	20250115	134400	52535230	1917	1917	1917	1917	0
347	20250115	134300	52535230	1917	1917	1917	1917	35
348	20250115	134200	52468135	1917	1917	1917	1917	0
349	20250115	134100	52468135	1917	1917	1917	1917	0
350	20250115	134000	52468135	1917	1917	1917	1917	0
351	20250115	133900	52468135	1917	1917	1917	1917	0
352	20250115	133800	52468135	1917	1917	1917	1917	0
353	20250115	133700	52468135	1917	1917	1917	1917	0
354	20250115	133600	52468135	1917	1917	1917	1917	0
355	20250115	133500	52468135	1917	1917	1917	1917	0
356	20250115	133400	52468135	1917	1917	1917	1917	0
357	20250115	133300	52468135	1917	1917	1917	1917	130
358	20250115	133200	52218925	1932	1932	1932	1932	0
359	20250115	133100	52218925	1932	1932	1932	1932	0
360	20250115	133000	52218925	1932	1932	1932	1932	0
361	20250115	132900	52218925	1932	1932	1932	1932	0
362	20250115	132800	52218925	1932	1932	1932	1932	0
363	20250115	132700	52218925	1932	1932	1932	1932	0
364	20250115	132600	52218925	1932	1932	1932	1932	0
365	20250115	132500	52218925	1932	1932	1932	1932	0
366	20250115	132400	52218925	1932	1932	1932	1932	0
367	20250115	132300	52218925	1932	1932	1932	1932	0
368	20250115	132200	52218925	1932	1932	1932	1932	0
369	20250115	132100	52218925	1932	1932	1932	1932	0
370	20250115	132000	52218925	1932	1932	1932	1932	0
371	20250115	131900	52218925	1932	1932	1932	1932	0
372	20250115	131800	52218925	1932	1932	1932	1932	0
373	20250115	131700	52218925	1932	1932	1932	1932	0
374	20250115	131600	52218925	1932	1932	1932	1932	0
375	20250115	131500	52218925	1932	1932	1932	1932	0
376	20250115	131400	52218925	1932	1932	1932	1932	0
377	20250115	131300	52218925	1932	1932	1932	1932	0
378	20250115	131200	52218925	1932	1932	1932	1932	0
379	20250115	131100	52218925	1932	1932	1932	1932	0
380	20250115	131000	52218925	1932	1932	1932	1932	0
381	20250115	130900	52218925	1932	1932	1932	1932	0
382	20250115	130800	52218925	1932	1932	1932	1932	0
383	20250115	130700	52218925	1932	1932	1932	1932	0
384	20250115	130600	52218925	1932	1932	1932	1932	0
385	20250115	130500	52218925	1932	1932	1932	1932	1
386	20250115	130400	52216993	1929	1929	1929	1929	0
387	20250115	130300	52216993	1929	1929	1929	1929	0
388	20250115	130200	52216993	1929	1929	1929	1929	0
389	20250115	130100	52216993	1929	1929	1929	1929	0
390	20250115	130000	52216993	1929	1929	1929	1929	0
391	20250115	125900	52216993	1929	1929	1929	1929	0
392	20250115	125800	52216993	1929	1929	1929	1929	0
393	20250115	125700	52216993	1929	1929	1929	1929	1
394	20250115	125600	52215064	1917	1917	1917	1917	0
395	20250115	125500	52215064	1917	1917	1917	1917	30
396	20250115	125400	52157554	1928	1928	1928	1928	0
397	20250115	125300	52157554	1928	1928	1928	1928	0
398	20250115	125200	52157554	1928	1928	1928	1928	0
399	20250115	125100	52157554	1928	1928	1928	1928	0
400	20250115	125000	52157554	1928	1928	1928	1928	0
401	20250115	124900	52157554	1928	1928	1928	1928	0
402	20250115	124800	52157554	1928	1928	1928	1928	0
403	20250115	124700	52157554	1928	1928	1928	1928	1
404	20250115	124600	52155626	1916	1916	1916	1916	0
405	20250115	124500	52155626	1916	1917	1917	1916	300
406	20250115	124400	51580682	1928	1928	1928	1928	0
407	20250115	124300	51580682	1928	1928	1928	1928	0
408	20250115	124200	51580682	1928	1928	1928	1928	0
409	20250115	124100	51580682	1928	1928	1928	1928	0
410	20250115	124000	51580682	1928	1928	1928	1928	0
411	20250115	123900	51580682	1928	1928	1928	1928	0
412	20250115	123800	51580682	1928	1928	1928	1928	0
413	20250115	123700	51580682	1928	1928	1928	1928	0
414	20250115	123600	51580682	1928	1928	1928	1928	0
415	20250115	123500	51580682	1928	1928	1928	1928	0
416	20250115	123400	51580682	1928	1928	1928	1928	0
417	20250115	123300	51580682	1928	1928	1928	1928	0
418	20250115	123200	51580682	1928	1928	1928	1928	0
419	20250115	123100	51580682	1928	1928	1928	1928	0
420	20250115	123000	51580682	1928	1928	1928	1928	0
421	20250115	122900	51580682	1928	1928	1928	1928	0
422	20250115	122800	51580682	1928	1928	1928	1928	0
423	20250115	122700	51580682	1928	1928	1928	1928	0
424	20250115	122600	51580682	1928	1928	1928	1928	0
425	20250115	122500	51580682	1928	1928	1928	1928	0
426	20250115	122400	51580682	1928	1928	1928	1928	0
427	20250115	122300	51580682	1928	1928	1928	1928	0
428	20250115	122200	51580682	1928	1928	1928	1928	0
429	20250115	122100	51580682	1928	1928	1928	1928	0
430	20250115	122000	51580682	1928	1928	1928	1928	0
431	20250115	121900	51580682	1928	1928	1928	1928	0
432	20250115	121800	51580682	1928	1928	1928	1928	0
433	20250115	121700	51580682	1928	1928	1928	1928	0
434	20250115	121600	51580682	1928	1928	1928	1928	0
435	20250115	121500	51580682	1928	1928	1928	1928	0
436	20250115	121400	51580682	1928	1928	1928	1928	0
437	20250115	121300	51580682	1928	1928	1928	1928	0
438	20250115	121200	51580682	1928	1928	1928	1928	1
439	20250115	121100	51578754	1917	1917	1917	1917	0
440	20250115	121000	51578754	1917	1917	1917	1917	0
441	20250115	120900	51578754	1917	1917	1917	1917	0
442	20250115	120800	51578754	1917	1917	1917	1917	0
443	20250115	120700	51578754	1917	1917	1917	1917	0
444	20250115	120600	51578754	1917	1917	1917	1917	0
445	20250115	120500	51578754	1917	1917	1917	1917	0
446	20250115	120400	51578754	1917	1917	1917	1917	515
447	20250115	120300	50591499	1929	1929	1929	1929	0
448	20250115	120200	50591499	1929	1929	1929	1929	0
449	20250115	120100	50591499	1929	1929	1929	1929	0
450	20250115	120000	50591499	1929	1929	1929	1929	1
451	20250115	115900	50589570	1929	1929	1929	1929	0
452	20250115	115800	50589570	1929	1929	1929	1929	0
453	20250115	115700	50589570	1929	1929	1929	1929	0
454	20250115	115600	50589570	1929	1929	1929	1929	0
455	20250115	115500	50589570	1929	1929	1929	1929	0
456	20250115	115400	50589570	1929	1929	1929	1929	0
457	20250115	115300	50589570	1929	1929	1929	1929	0
458	20250115	115200	50589570	1929	1929	1929	1929	0
459	20250115	115100	50589570	1929	1929	1929	1929	0
460	20250115	115000	50589570	1929	1929	1929	1929	0
461	20250115	114900	50589570	1929	1929	1929	1929	0
462	20250115	114800	50589570	1929	1929	1929	1929	0
463	20250115	114700	50589570	1929	1929	1929	1929	0
464	20250115	114600	50589570	1929	1929	1929	1929	0
465	20250115	114500	50589570	1929	1929	1929	1929	0
466	20250115	114400	50589570	1929	1929	1929	1929	1
467	20250115	114300	50587641	1917	1917	1917	1917	0
468	20250115	114200	50587641	1917	1917	1917	1917	0
469	20250115	114100	50587641	1917	1917	1917	1917	0
470	20250115	114000	50587641	1917	1917	1917	1917	0
471	20250115	113900	50587641	1917	1917	1917	1917	0
472	20250115	113800	50587641	1917	1917	1917	1917	0
473	20250115	113700	50587641	1917	1917	1917	1917	0
474	20250115	113600	50587641	1917	1917	1917	1917	0
475	20250115	113500	50587641	1917	1917	1917	1917	0
476	20250115	113400	50587641	1917	1917	1917	1917	0
477	20250115	113300	50587641	1917	1917	1917	1917	0
478	20250115	113200	50587641	1917	1917	1917	1917	0
479	20250115	113100	50587641	1917	1917	1917	1917	0
480	20250115	113000	50587641	1917	1918	1918	1917	70
481	20250115	112900	50453450	1929	1929	1929	1929	0
482	20250115	112800	50453450	1929	1929	1929	1929	0
483	20250115	112700	50453450	1929	1929	1929	1929	0
484	20250115	112600	50453450	1929	1929	1929	1929	0
485	20250115	112500	50453450	1929	1929	1929	1929	0
486	20250115	112400	50453450	1929	1929	1929	1929	0
487	20250115	112300	50453450	1929	1929	1929	1929	2
488	20250115	112200	50449592	1929	1929	1929	1929	0
489	20250115	112100	50449592	1929	1929	1929	1929	0
490	20250115	112000	50449592	1929	1929	1929	1929	0
491	20250115	111900	50449592	1929	1929	1929	1929	0
492	20250115	111800	50449592	1929	1929	1929	1929	0
493	20250115	111700	50449592	1929	1929	1929	1929	1
494	20250115	111600	50447663	1918	1918	1918	1918	0
495	20250115	111500	50447663	1918	1918	1918	1918	0
496	20250115	111400	50447663	1918	1918	1918	1918	0
497	20250115	111300	50447663	1918	1918	1918	1918	0
498	20250115	111200	50447663	1918	1918	1918	1918	0
499	20250115	111100	50447663	1918	1918	1918	1918	0
500	20250115	111000	50447663	1918	1918	1918	1918	176
501	20250115	110900	50110095	1917	1917	1917	1917	33
502	20250115	110800	50046834	1930	1930	1930	1930	0
503	20250115	110700	50046834	1930	1930	1930	1930	0
504	20250115	110600	50046834	1930	1930	1930	1930	0
505	20250115	110500	50046834	1930	1930	1930	1930	0
506	20250115	110400	50046834	1930	1930	1930	1930	0
507	20250115	110300	50046834	1930	1930	1930	1930	0
508	20250115	110200	50046834	1930	1930	1930	1930	0
509	20250115	110100	50046834	1930	1930	1930	1930	0
510	20250115	110000	50046834	1930	1917	1930	1917	40
511	20250115	105900	49970033	1929	1929	1929	1929	1
512	20250115	105800	49968104	1917	1917	1917	1917	0
513	20250115	105700	49968104	1917	1917	1917	1917	0
514	20250115	105600	49968104	1917	1917	1917	1917	0
515	20250115	105500	49968104	1917	1917	1917	1917	0
516	20250115	105400	49968104	1917	1917	1917	1917	0
517	20250115	105300	49968104	1917	1918	1918	1917	254
518	20250115	105200	49481082	1936	1936	1936	1936	0
519	20250115	105100	49481082	1936	1936	1936	1936	0
520	20250115	105000	49481082	1936	1936	1936	1936	0
521	20250115	104900	49481082	1936	1936	1936	1936	0
522	20250115	104800	49481082	1936	1936	1936	1936	0
523	20250115	104700	49481082	1936	1936	1936	1936	0
524	20250115	104600	49481082	1936	1936	1936	1936	0
525	20250115	104500	49481082	1936	1936	1936	1936	0
526	20250115	104400	49481082	1936	1936	1936	1936	0
527	20250115	104300	49481082	1936	1936	1936	1936	0
528	20250115	104200	49481082	1936	1936	1936	1936	0
529	20250115	104100	49481082	1936	1936	1936	1936	0
530	20250115	104000	49481082	1936	1936	1936	1936	0
531	20250115	103900	49481082	1936	1936	1936	1936	0
532	20250115	103800	49481082	1936	1936	1936	1936	0
533	20250115	103700	49481082	1936	1936	1936	1936	0
534	20250115	103600	49481082	1936	1936	1936	1936	0
535	20250115	103500	49481082	1936	1936	1936	1936	0
536	20250115	103400	49481082	1936	1936	1936	1936	0
537	20250115	103300	49481082	1936	1936	1936	1936	0
538	20250115	103200	49481082	1936	1936	1936	1936	0
539	20250115	103100	49481082	1936	1936	1936	1936	0
540	20250115	103000	49481082	1936	1936	1936	1936	0
541	20250115	102900	49481082	1936	1936	1936	1936	0
542	20250115	102800	49481082	1936	1936	1936	1936	0
543	20250115	102700	49481082	1936	1936	1936	1936	0
544	20250115	102600	49481082	1936	1936	1936	1936	0
545	20250115	102500	49481082	1936	1936	1936	1936	0
546	20250115	102400	49481082	1936	1936	1936	1936	1
547	20250115	102300	49479146	1938	1938	1938	1938	0
548	20250115	102200	49479146	1938	1938	1938	1938	7
549	20250115	102100	49465580	1938	1937	1938	1937	21
550	20250115	102000	49424902	1937	1937	1937	1937	0
551	20250115	101900	49424902	1937	1937	1937	1937	0
552	20250115	101800	49424902	1937	1937	1937	1937	1
553	20250115	101700	49422965	1938	1938	1938	1938	0
554	20250115	101600	49422965	1938	1938	1938	1938	513
555	20250115	101500	48428771	1947	1947	1947	1947	0
556	20250115	101400	48428771	1947	1947	1947	1947	0
557	20250115	101300	48428771	1947	1947	1947	1947	0
558	20250115	101200	48428771	1947	1947	1947	1947	0
559	20250115	101100	48428771	1947	1947	1947	1947	0
560	20250115	101000	48428771	1947	1947	1947	1947	3
561	20250115	100900	48422930	1948	1948	1948	1948	1
562	20250115	100800	48420982	1917	1917	1917	1917	0
563	20250115	100700	48420982	1917	1917	1917	1917	0
564	20250115	100600	48420982	1917	1917	1917	1917	4
565	20250115	100500	48413314	1949	1899	1949	1899	327
566	20250115	100400	47792291	1899	1898	1899	1898	43
567	20250115	100300	47710654	1898	1898	1898	1898	4
568	20250115	100200	47703062	1898	1898	1898	1898	3
569	20250115	100100	47697368	1898	1898	1898	1898	4
570	20250115	100000	47689776	1898	1898	1898	1898	3
571	20250115	095900	47684082	1898	1898	1898	1898	3
572	20250115	095800	47678388	1898	1898	1898	1898	4
573	20250115	095700	47670796	1898	1898	1898	1898	29
574	20250115	095600	47615754	1898	1898	1898	1898	227
575	20250115	095500	47184908	1898	1898	1898	1898	3
576	20250115	095400	47179214	1899	1899	1899	1899	186
577	20250115	095300	46826000	1888	1888	1888	1888	581
578	20250115	095200	45729072	1888	1888	1888	1888	3
579	20250115	095100	45723408	1888	1888	1888	1888	4
580	20250115	095000	45715856	1888	1888	1888	1888	3
581	20250115	094900	45710192	1876	1876	1876	1876	390
582	20250115	094800	44978552	1876	1864	1876	1864	6
583	20250115	094700	44967320	1863	1876	1876	1863	2383
584	20250115	094600	40527536	1878	1878	1878	1878	4
585	20250115	094500	40520024	1878	1885	1885	1863	3624
586	20250115	094400	33753463	1879	1894	1894	1879	789
587	20250115	094300	32268626	1894	1898	1898	1894	55
588	20250115	094200	32164440	1898	1899	1899	1898	316
589	20250115	094100	31564669	1899	1905	1905	1899	92
590	20250115	094000	31389937	1905	1905	1905	1905	3
591	20250115	093900	31384222	1905	1905	1905	1905	3
592	20250115	093800	31378507	1900	1905	1905	1900	660
593	20250115	093700	30124401	1905	1923	1923	1905	1248
594	20250115	093600	27745719	1917	1917	1917	1917	48
595	20250115	093500	27653703	1927	1927	1927	1927	0
596	20250115	093400	27653703	1927	1927	1927	1927	0
597	20250115	093300	27653703	1927	1927	1927	1927	0
598	20250115	093200	27653703	1927	1927	1927	1927	0
599	20250115	093100	27653703	1927	1927	1927	1927	0
600	20250115	093000	27653703	1927	1927	1927	1927	0
601	20250115	092900	27653703	1927	1927	1927	1927	0
602	20250115	092800	27653703	1927	1927	1927	1927	0
603	20250115	092700	27653703	1927	1927	1927	1927	0
604	20250115	092600	27653703	1927	1927	1927	1927	1
605	20250115	092500	27651776	1917	1917	1917	1917	0
606	20250115	092400	27651776	1917	1917	1917	1917	0
607	20250115	092300	27651776	1917	1917	1917	1917	0
608	20250115	092200	27651776	1917	1917	1917	1917	502
609	20250115	092100	26689442	1917	1917	1917	1917	104
610	20250115	092000	26490074	1917	1939	1939	1914	8773
611	20250115	091900	9666197	1950	1950	1950	1950	0
612	20250115	091800	9666197	1950	1950	1950	1950	0
613	20250115	091700	9666197	1950	1950	1950	1950	0
614	20250115	091600	9666197	1950	1950	1950	1950	1
615	20250115	091500	9664247	1944	1944	1944	1944	0
616	20250115	091400	9664247	1944	1944	1945	1944	6
617	20250115	091300	9652582	1945	1945	1945	1945	3
618	20250115	091200	9646747	1945	1945	1945	1945	0
619	20250115	091100	9646747	1945	1945	1945	1945	0
620	20250115	091000	9646747	1945	1945	1945	1945	27
621	20250115	090900	9594232	1959	1959	1959	1959	0
622	20250115	090800	9594232	1959	1959	1959	1959	0
623	20250115	090700	9594232	1959	1959	1959	1959	0
624	20250115	090600	9594232	1959	1959	1959	1959	0
625	20250115	090500	9594232	1959	1959	1959	1959	1
626	20250115	090400	9592273	1944	1944	1944	1944	0
627	20250115	090300	9592273	1944	1944	1944	1944	119
628	20250115	090200	9360937	1950	1954	1954	1950	6
629	20250115	090100	9349233	1922	1919	1976	1918	3731
630	20250115	090000	2119396	1923	1918	1927	1918	992