KissMeData/214270/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204300	131735375	1909	1909	1909	1909	3918
3	20250122	204200	131735375	1909	1909	1909	1909	0
4	20250122	204100	131735375	1909	1909	1909	1909	0
5	20250122	204000	131735375	1909	1909	1909	1909	0
6	20250122	203900	131735375	1909	1909	1909	1909	0
7	20250122	203800	131735375	1909	1909	1909	1909	0
8	20250122	203700	131735375	1909	1909	1909	1909	0
9	20250122	203600	131735375	1909	1909	1909	1909	0
10	20250122	203500	131735375	1909	1909	1909	1909	0
11	20250122	203400	131735375	1909	1909	1909	1909	0
12	20250122	203300	131735375	1909	1909	1909	1909	0
13	20250122	203200	131735375	1909	1909	1909	1909	0
14	20250122	203100	131735375	1909	1909	1909	1909	0
15	20250122	203000	131735375	1909	1909	1909	1909	0
16	20250122	202900	131735375	1909	1909	1909	1909	0
17	20250122	202800	131735375	1909	1909	1909	1909	0
18	20250122	202700	131735375	1909	1909	1909	1909	0
19	20250122	202600	131735375	1909	1909	1909	1909	0
20	20250122	202500	131735375	1909	1909	1909	1909	0
21	20250122	202400	131735375	1909	1909	1909	1909	0
22	20250122	202300	131735375	1909	1909	1909	1909	0
23	20250122	202200	131735375	1909	1909	1909	1909	0
24	20250122	202100	131735375	1909	1909	1909	1909	0
25	20250122	202000	131735375	1909	1909	1909	1909	0
26	20250122	201900	131735375	1909	1909	1909	1909	0
27	20250122	201800	131735375	1909	1909	1909	1909	0
28	20250122	201700	131735375	1909	1909	1909	1909	0
29	20250122	201600	131735375	1909	1909	1909	1909	0
30	20250122	201500	131735375	1909	1909	1909	1909	0
31	20250122	201400	131735375	1909	1909	1909	1909	0
32	20250122	201300	131735375	1909	1909	1909	1909	3918
33	20250122	201200	131735375	1909	1909	1909	1909	0
34	20250122	201100	131735375	1909	1909	1909	1909	0
35	20250122	201000	131735375	1909	1909	1909	1909	0
36	20250122	200900	131735375	1909	1909	1909	1909	0
37	20250122	200800	131735375	1909	1909	1909	1909	0
38	20250122	200700	131735375	1909	1909	1909	1909	0
39	20250122	200600	131735375	1909	1909	1909	1909	0
40	20250122	200500	131735375	1909	1909	1909	1909	0
41	20250122	200400	131735375	1909	1909	1909	1909	0
42	20250122	200300	131735375	1909	1909	1909	1909	0
43	20250122	200200	131735375	1909	1909	1909	1909	0
44	20250122	200100	131735375	1909	1909	1909	1909	0
45	20250122	200000	131735375	1909	1909	1909	1909	0
46	20250122	195900	131735375	1909	1909	1909	1909	0
47	20250122	195800	131735375	1909	1909	1909	1909	0
48	20250122	195700	131735375	1909	1909	1909	1909	0
49	20250122	195600	131735375	1909	1909	1909	1909	0
50	20250122	195500	131735375	1909	1909	1909	1909	0
51	20250122	195400	131735375	1909	1909	1909	1909	0
52	20250122	195300	131735375	1909	1909	1909	1909	0
53	20250122	195200	131735375	1909	1909	1909	1909	0
54	20250122	195100	131735375	1909	1909	1909	1909	0
55	20250122	195000	131735375	1909	1909	1909	1909	0
56	20250122	194900	131735375	1909	1909	1909	1909	0
57	20250122	194800	131735375	1909	1909	1909	1909	0
58	20250122	194700	131735375	1909	1909	1909	1909	0
59	20250122	194600	131735375	1909	1909	1909	1909	0
60	20250122	194500	131735375	1909	1909	1909	1909	0
61	20250122	194400	131735375	1909	1909	1909	1909	0
62	20250122	194300	131735375	1909	1909	1909	1909	3918
63	20250122	194200	131735375	1909	1909	1909	1909	0
64	20250122	194100	131735375	1909	1909	1909	1909	0
65	20250122	194000	131735375	1909	1909	1909	1909	0
66	20250122	193900	131735375	1909	1909	1909	1909	0
67	20250122	193800	131735375	1909	1909	1909	1909	0
68	20250122	193700	131735375	1909	1909	1909	1909	0
69	20250122	193600	131735375	1909	1909	1909	1909	0
70	20250122	193500	131735375	1909	1909	1909	1909	0
71	20250122	193400	131735375	1909	1909	1909	1909	0
72	20250122	193300	131735375	1909	1909	1909	1909	0
73	20250122	193200	131735375	1909	1909	1909	1909	0
74	20250122	193100	131735375	1909	1909	1909	1909	0
75	20250122	193000	131735375	1909	1909	1909	1909	0
76	20250122	192900	131735375	1909	1909	1909	1909	0
77	20250122	192800	131735375	1909	1909	1909	1909	0
78	20250122	192700	131735375	1909	1909	1909	1909	0
79	20250122	192600	131735375	1909	1909	1909	1909	0
80	20250122	192500	131735375	1909	1909	1909	1909	0
81	20250122	192400	131735375	1909	1909	1909	1909	0
82	20250122	192300	131735375	1909	1909	1909	1909	0
83	20250122	192200	131735375	1909	1909	1909	1909	0
84	20250122	192100	131735375	1909	1909	1909	1909	0
85	20250122	192000	131735375	1909	1909	1909	1909	0
86	20250122	191900	131735375	1909	1909	1909	1909	0
87	20250122	191800	131735375	1909	1909	1909	1909	0
88	20250122	191700	131735375	1909	1909	1909	1909	0
89	20250122	191600	131735375	1909	1909	1909	1909	0
90	20250122	191500	131735375	1909	1909	1909	1909	0
91	20250122	191400	131735375	1909	1909	1909	1909	0
92	20250122	191300	131735375	1909	1909	1909	1909	3918
93	20250122	191200	131735375	1909	1909	1909	1909	0
94	20250122	191100	131735375	1909	1909	1909	1909	0
95	20250122	191000	131735375	1909	1909	1909	1909	0
96	20250122	190900	131735375	1909	1909	1909	1909	0
97	20250122	190800	131735375	1909	1909	1909	1909	0
98	20250122	190700	131735375	1909	1909	1909	1909	0
99	20250122	190600	131735375	1909	1909	1909	1909	0
100	20250122	190500	131735375	1909	1909	1909	1909	0
101	20250122	190400	131735375	1909	1909	1909	1909	0
102	20250122	190300	131735375	1909	1909	1909	1909	0
103	20250122	190200	131735375	1909	1909	1909	1909	0
104	20250122	190100	131735375	1909	1909	1909	1909	0
105	20250122	190000	131735375	1909	1909	1909	1909	0
106	20250122	185900	131735375	1909	1909	1909	1909	0
107	20250122	185800	131735375	1909	1909	1909	1909	0
108	20250122	185700	131735375	1909	1909	1909	1909	0
109	20250122	185600	131735375	1909	1909	1909	1909	0
110	20250122	185500	131735375	1909	1909	1909	1909	0
111	20250122	185400	131735375	1909	1909	1909	1909	0
112	20250122	185300	131735375	1909	1909	1909	1909	0
113	20250122	185200	131735375	1909	1909	1909	1909	0
114	20250122	185100	131735375	1909	1909	1909	1909	0
115	20250122	185000	131735375	1909	1909	1909	1909	0
116	20250122	184900	131735375	1909	1909	1909	1909	0
117	20250122	184800	131735375	1909	1909	1909	1909	0
118	20250122	184700	131735375	1909	1909	1909	1909	0
119	20250122	184600	131735375	1909	1909	1909	1909	0
120	20250122	184500	131735375	1909	1909	1909	1909	0
121	20250122	184400	131735375	1909	1909	1909	1909	0
122	20250122	184300	131735375	1909	1909	1909	1909	3918
123	20250122	184200	131735375	1909	1909	1909	1909	0
124	20250122	184100	131735375	1909	1909	1909	1909	0
125	20250122	184000	131735375	1909	1909	1909	1909	0
126	20250122	183900	131735375	1909	1909	1909	1909	0
127	20250122	183800	131735375	1909	1909	1909	1909	0
128	20250122	183700	131735375	1909	1909	1909	1909	0
129	20250122	183600	131735375	1909	1909	1909	1909	0
130	20250122	183500	131735375	1909	1909	1909	1909	0
131	20250122	183400	131735375	1909	1909	1909	1909	0
132	20250122	183300	131735375	1909	1909	1909	1909	0
133	20250122	183200	131735375	1909	1909	1909	1909	0
134	20250122	183100	131735375	1909	1909	1909	1909	0
135	20250122	183000	131735375	1909	1909	1909	1909	0
136	20250122	182900	131735375	1909	1909	1909	1909	0
137	20250122	182800	131735375	1909	1909	1909	1909	0
138	20250122	182700	131735375	1909	1909	1909	1909	0
139	20250122	182600	131735375	1909	1909	1909	1909	0
140	20250122	182500	131735375	1909	1909	1909	1909	0
141	20250122	182400	131735375	1909	1909	1909	1909	0
142	20250122	182300	131735375	1909	1909	1909	1909	0
143	20250122	182200	131735375	1909	1909	1909	1909	0
144	20250122	182100	131735375	1909	1909	1909	1909	0
145	20250122	182000	131735375	1909	1909	1909	1909	0
146	20250122	181900	131735375	1909	1909	1909	1909	0
147	20250122	181800	131735375	1909	1909	1909	1909	0
148	20250122	181700	131735375	1909	1909	1909	1909	0
149	20250122	181600	131735375	1909	1909	1909	1909	0
150	20250122	181500	131735375	1909	1909	1909	1909	0
151	20250122	181400	131735375	1909	1909	1909	1909	0
152	20250122	181300	131735375	1909	1909	1909	1909	3918
153	20250122	181200	131735375	1909	1909	1909	1909	0
154	20250122	181100	131735375	1909	1909	1909	1909	0
155	20250122	181000	131735375	1909	1909	1909	1909	0
156	20250122	180900	131735375	1909	1909	1909	1909	0
157	20250122	180800	131735375	1909	1909	1909	1909	0
158	20250122	180700	131735375	1909	1909	1909	1909	0
159	20250122	180600	131735375	1909	1909	1909	1909	0
160	20250122	180500	131735375	1909	1909	1909	1909	0
161	20250122	180400	131735375	1909	1909	1909	1909	0
162	20250122	180300	131735375	1909	1909	1909	1909	0
163	20250122	180200	131735375	1909	1909	1909	1909	0
164	20250122	180100	131735375	1909	1909	1909	1909	0
165	20250122	180000	131735375	1909	1909	1909	1909	0
166	20250122	175900	131735375	1909	1909	1909	1909	0
167	20250122	175800	131735375	1909	1909	1909	1909	0
168	20250122	175700	131735375	1909	1909	1909	1909	0
169	20250122	175600	131735375	1909	1909	1909	1909	0
170	20250122	175500	131735375	1909	1909	1909	1909	0
171	20250122	175400	131735375	1909	1909	1909	1909	0
172	20250122	175300	131735375	1909	1909	1909	1909	0
173	20250122	175200	131735375	1909	1909	1909	1909	0
174	20250122	175100	131735375	1909	1909	1909	1909	0
175	20250122	175000	131735375	1909	1909	1909	1909	0
176	20250122	174900	131735375	1909	1909	1909	1909	0
177	20250122	174800	131735375	1909	1909	1909	1909	0
178	20250122	174700	131735375	1909	1909	1909	1909	0
179	20250122	174600	131735375	1909	1909	1909	1909	0
180	20250122	174500	131735375	1909	1909	1909	1909	0
181	20250122	174400	131735375	1909	1909	1909	1909	0
182	20250122	174300	131735375	1909	1909	1909	1909	3918
183	20250122	174200	131735375	1909	1909	1909	1909	0
184	20250122	174100	131735375	1909	1909	1909	1909	0
185	20250122	174000	131735375	1909	1909	1909	1909	0
186	20250122	173900	131735375	1909	1909	1909	1909	0
187	20250122	173800	131735375	1909	1909	1909	1909	0
188	20250122	173700	131735375	1909	1909	1909	1909	0
189	20250122	173600	131735375	1909	1909	1909	1909	0
190	20250122	173500	131735375	1909	1909	1909	1909	0
191	20250122	173400	131735375	1909	1909	1909	1909	0
192	20250122	173300	131735375	1909	1909	1909	1909	0
193	20250122	173200	131735375	1909	1909	1909	1909	0
194	20250122	173100	131735375	1909	1909	1909	1909	0
195	20250122	173000	131735375	1909	1909	1909	1909	0
196	20250122	172900	131735375	1909	1909	1909	1909	0
197	20250122	172800	131735375	1909	1909	1909	1909	0
198	20250122	172700	131735375	1909	1909	1909	1909	0
199	20250122	172600	131735375	1909	1909	1909	1909	0
200	20250122	172500	131735375	1909	1909	1909	1909	0
201	20250122	172400	131735375	1909	1909	1909	1909	0
202	20250122	172300	131735375	1909	1909	1909	1909	0
203	20250122	172200	131735375	1909	1909	1909	1909	0
204	20250122	172100	131735375	1909	1909	1909	1909	0
205	20250122	172000	131735375	1909	1909	1909	1909	0
206	20250122	171900	131735375	1909	1909	1909	1909	0
207	20250122	171800	131735375	1909	1909	1909	1909	0
208	20250122	171700	131735375	1909	1909	1909	1909	0
209	20250122	171600	131735375	1909	1909	1909	1909	0
210	20250122	171500	131735375	1909	1909	1909	1909	0
211	20250122	171400	131735375	1909	1909	1909	1909	0
212	20250122	171300	131735375	1909	1909	1909	1909	3918
213	20250122	171200	131735375	1909	1909	1909	1909	0
214	20250122	171100	131735375	1909	1909	1909	1909	0
215	20250122	171000	131735375	1909	1909	1909	1909	0
216	20250122	170900	131735375	1909	1909	1909	1909	0
217	20250122	170800	131735375	1909	1909	1909	1909	0
218	20250122	170700	131735375	1909	1909	1909	1909	0
219	20250122	170600	131735375	1909	1909	1909	1909	0
220	20250122	170500	131735375	1909	1909	1909	1909	0
221	20250122	170400	131735375	1909	1909	1909	1909	0
222	20250122	170300	131735375	1909	1909	1909	1909	0
223	20250122	170200	131735375	1909	1909	1909	1909	0
224	20250122	170100	131735375	1909	1909	1909	1909	0
225	20250122	170000	131735375	1909	1909	1909	1909	0
226	20250122	165900	131735375	1909	1909	1909	1909	0
227	20250122	165800	131735375	1909	1909	1909	1909	0
228	20250122	165700	131735375	1909	1909	1909	1909	0
229	20250122	165600	131735375	1909	1909	1909	1909	0
230	20250122	165500	131735375	1909	1909	1909	1909	0
231	20250122	165400	131735375	1909	1909	1909	1909	0
232	20250122	165300	131735375	1909	1909	1909	1909	0
233	20250122	165200	131735375	1909	1909	1909	1909	0
234	20250122	165100	131735375	1909	1909	1909	1909	0
235	20250122	165000	131735375	1909	1909	1909	1909	0
236	20250122	164900	131735375	1909	1909	1909	1909	0
237	20250122	164800	131735375	1909	1909	1909	1909	0
238	20250122	164700	131735375	1909	1909	1909	1909	0
239	20250122	164600	131735375	1909	1909	1909	1909	0
240	20250122	164500	131735375	1909	1909	1909	1909	0
241	20250122	164400	131735375	1909	1909	1909	1909	0
242	20250122	164300	131735375	1909	1909	1909	1909	3918
243	20250122	164200	131735375	1909	1909	1909	1909	0
244	20250122	164100	131735375	1909	1909	1909	1909	0
245	20250122	164000	131735375	1909	1909	1909	1909	0
246	20250122	163900	131735375	1909	1909	1909	1909	0
247	20250122	163800	131735375	1909	1909	1909	1909	0
248	20250122	163700	131735375	1909	1909	1909	1909	0
249	20250122	163600	131735375	1909	1909	1909	1909	0
250	20250122	163500	131735375	1909	1909	1909	1909	0
251	20250122	163400	131735375	1909	1909	1909	1909	0
252	20250122	163300	131735375	1909	1909	1909	1909	0
253	20250122	163200	131735375	1909	1909	1909	1909	0
254	20250122	163100	131735375	1909	1909	1909	1909	0
255	20250122	163000	131735375	1909	1909	1909	1909	0
256	20250122	162900	131735375	1909	1909	1909	1909	0
257	20250122	162800	131735375	1909	1909	1909	1909	0
258	20250122	162700	131735375	1909	1909	1909	1909	0
259	20250122	162600	131735375	1909	1909	1909	1909	0
260	20250122	162500	131735375	1909	1909	1909	1909	0
261	20250122	162400	131735375	1909	1909	1909	1909	0
262	20250122	162300	131735375	1909	1909	1909	1909	0
263	20250122	162200	131735375	1909	1909	1909	1909	0
264	20250122	162100	131735375	1909	1909	1909	1909	0
265	20250122	162000	131735375	1909	1909	1909	1909	0
266	20250122	161900	131735375	1909	1909	1909	1909	0
267	20250122	161800	131735375	1909	1909	1909	1909	0
268	20250122	161700	131735375	1909	1909	1909	1909	0
269	20250122	161600	131735375	1909	1909	1909	1909	0
270	20250122	161500	131735375	1909	1909	1909	1909	0
271	20250122	161400	131735375	1909	1909	1909	1909	0
272	20250122	161300	131735375	1909	1909	1909	1909	3918
273	20250122	161200	131735375	1909	1909	1909	1909	0
274	20250122	161100	131735375	1909	1909	1909	1909	0
275	20250122	161000	131735375	1909	1909	1909	1909	0
276	20250122	160900	131735375	1909	1909	1909	1909	0
277	20250122	160800	131735375	1909	1909	1909	1909	0
278	20250122	160700	131735375	1909	1909	1909	1909	0
279	20250122	160600	131735375	1909	1909	1909	1909	0
280	20250122	160500	131735375	1909	1909	1909	1909	0
281	20250122	160400	131735375	1909	1909	1909	1909	0
282	20250122	160300	131735375	1909	1909	1909	1909	0
283	20250122	160200	131735375	1909	1909	1909	1909	0
284	20250122	160100	131735375	1909	1909	1909	1909	0
285	20250122	160000	131735375	1909	1909	1909	1909	0
286	20250122	155900	131735375	1909	1909	1909	1909	0
287	20250122	155800	131735375	1909	1909	1909	1909	0
288	20250122	155700	131735375	1909	1909	1909	1909	0
289	20250122	155600	131735375	1909	1909	1909	1909	0
290	20250122	155500	131735375	1909	1909	1909	1909	0
291	20250122	155400	131735375	1909	1909	1909	1909	0
292	20250122	155300	131735375	1909	1909	1909	1909	0
293	20250122	155200	131735375	1909	1909	1909	1909	0
294	20250122	155100	131735375	1909	1909	1909	1909	0
295	20250122	155000	131735375	1909	1909	1909	1909	0
296	20250122	154900	131735375	1909	1909	1909	1909	0
297	20250122	154800	131735375	1909	1909	1909	1909	0
298	20250122	154700	131735375	1909	1909	1909	1909	0
299	20250122	154600	131735375	1909	1909	1909	1909	0
300	20250122	154500	131735375	1909	1909	1909	1909	0
301	20250122	154400	131735375	1909	1909	1909	1909	0
302	20250122	154300	131735375	1909	1909	1909	1909	3918
303	20250122	154200	131735375	1909	1909	1909	1909	0
304	20250122	154100	131735375	1909	1909	1909	1909	0
305	20250122	154000	131735375	1909	1909	1909	1909	0
306	20250122	153900	131735375	1909	1909	1909	1909	0
307	20250122	153800	131735375	1909	1909	1909	1909	0
308	20250122	153700	131735375	1909	1909	1909	1909	0
309	20250122	153600	131735375	1909	1909	1909	1909	0
310	20250122	153500	131735375	1909	1909	1909	1909	0
311	20250122	153400	131735375	1909	1909	1909	1909	0
312	20250122	153300	131735375	1909	1909	1909	1909	0
313	20250122	153200	131735375	1909	1909	1909	1909	0
314	20250122	153100	131735375	1909	1909	1909	1909	0
315	20250122	153000	131735375	1909	1909	1909	1909	3918
316	20250122	152900	124255913	1906	1906	1906	1906	0
317	20250122	152800	124255913	1906	1906	1906	1906	0
318	20250122	152700	124255913	1906	1906	1906	1906	0
319	20250122	152600	124255913	1906	1906	1906	1906	0
320	20250122	152500	124255913	1906	1906	1906	1906	0
321	20250122	152400	124255913	1906	1906	1906	1906	0
322	20250122	152300	124255913	1906	1906	1906	1906	0
323	20250122	152200	124255913	1906	1906	1906	1906	0
324	20250122	152100	124255913	1906	1906	1906	1906	0
325	20250122	152000	124255913	1906	1906	1906	1906	0
326	20250122	151900	124255913	1906	1907	1907	1906	1973
327	20250122	151800	120494731	1909	1910	1910	1908	1454
328	20250122	151700	117719498	1912	1912	1912	1912	350
329	20250122	151600	117050298	1912	1912	1912	1912	0
330	20250122	151500	117050298	1912	1912	1912	1912	0
331	20250122	151400	117050298	1912	1911	1912	1911	291
332	20250122	151300	116494008	1911	1911	1911	1911	107
333	20250122	151200	116289531	1911	1909	1911	1909	209
334	20250122	151100	115890245	1909	1909	1909	1909	2
335	20250122	151000	115886427	1909	1909	1909	1909	5
336	20250122	150900	115876882	1910	1910	1910	1910	20
337	20250122	150800	115838682	1910	1910	1910	1910	0
338	20250122	150700	115838682	1910	1910	1910	1910	30
339	20250122	150600	115781382	1910	1909	1910	1909	669
340	20250122	150500	114503610	1909	1909	1909	1909	999
341	20250122	150400	112596519	1909	1909	1909	1909	501
342	20250122	150300	111640110	1910	1910	1910	1910	450
343	20250122	150200	110780610	1910	1910	1910	1910	0
344	20250122	150100	110780610	1910	1910	1910	1910	2
345	20250122	150000	110776790	1911	1911	1911	1911	0
346	20250122	145900	110776790	1911	1911	1911	1911	100
347	20250122	145800	110585690	1912	1912	1912	1912	0
348	20250122	145700	110585690	1912	1912	1912	1912	0
349	20250122	145600	110585690	1912	1912	1912	1912	0
350	20250122	145500	110585690	1912	1912	1912	1912	0
351	20250122	145400	110585690	1912	1912	1912	1912	0
352	20250122	145300	110585690	1912	1912	1912	1912	100
353	20250122	145200	110394490	1912	1912	1912	1912	15
354	20250122	145100	110365810	1910	1910	1910	1910	10
355	20250122	145000	110346710	1911	1911	1911	1911	0
356	20250122	144900	110346710	1911	1911	1911	1911	242
357	20250122	144800	109884248	1911	1912	1912	1911	420
358	20250122	144700	109081308	1912	1912	1912	1912	258
359	20250122	144600	108588012	1917	1917	1917	1917	0
360	20250122	144500	108588012	1917	1917	1917	1917	0
361	20250122	144400	108588012	1917	1917	1917	1917	162
362	20250122	144300	108277458	1917	1917	1917	1917	1
363	20250122	144200	108275541	1912	1913	1913	1912	240
364	20250122	144100	107816561	1913	1913	1913	1913	182
365	20250122	144000	107468395	1912	1912	1912	1912	0
366	20250122	143900	107468395	1912	1912	1912	1912	60
367	20250122	143800	107353675	1912	1911	1912	1911	322
368	20250122	143700	106738033	1911	1911	1911	1911	78
369	20250122	143600	106588975	1911	1911	1911	1911	0
370	20250122	143500	106588975	1911	1911	1911	1911	1
371	20250122	143400	106587064	1910	1910	1910	1910	124
372	20250122	143300	106350224	1911	1911	1911	1910	1148
373	20250122	143200	104157302	1912	1912	1912	1912	0
374	20250122	143100	104157302	1912	1913	1913	1912	483
375	20250122	143000	103233756	1912	1912	1912	1912	1
376	20250122	142900	103231844	1920	1920	1920	1920	0
377	20250122	142800	103231844	1920	1920	1920	1920	0
378	20250122	142700	103231844	1920	1920	1920	1920	0
379	20250122	142600	103231844	1920	1920	1920	1920	0
380	20250122	142500	103231844	1920	1920	1920	1920	0
381	20250122	142400	103231844	1920	1920	1920	1920	0
382	20250122	142300	103231844	1920	1920	1920	1920	0
383	20250122	142200	103231844	1920	1920	1920	1920	0
384	20250122	142100	103231844	1920	1920	1920	1920	0
385	20250122	142000	103231844	1920	1920	1920	1920	1
386	20250122	141900	103229924	1911	1911	1911	1911	27
387	20250122	141800	103178327	1911	1911	1911	1911	0
388	20250122	141700	103178327	1911	1911	1911	1911	0
389	20250122	141600	103178327	1911	1911	1911	1911	0
390	20250122	141500	103178327	1911	1911	1911	1911	719
391	20250122	141400	101804318	1913	1913	1913	1913	0
392	20250122	141300	101804318	1913	1913	1913	1913	217
393	20250122	141200	101389197	1913	1913	1913	1913	0
394	20250122	141100	101389197	1913	1913	1913	1913	0
395	20250122	141000	101389197	1913	1913	1913	1913	0
396	20250122	140900	101389197	1913	1913	1913	1913	1
397	20250122	140800	101387284	1924	1924	1924	1924	0
398	20250122	140700	101387284	1924	1924	1924	1924	0
399	20250122	140600	101387284	1924	1924	1924	1924	0
400	20250122	140500	101387284	1924	1924	1924	1924	0
401	20250122	140400	101387284	1924	1924	1924	1924	0
402	20250122	140300	101387284	1924	1924	1924	1924	0
403	20250122	140200	101387284	1924	1924	1924	1924	0
404	20250122	140100	101387284	1924	1924	1924	1924	0
405	20250122	140000	101387284	1924	1924	1924	1924	0
406	20250122	135900	101387284	1924	1924	1924	1924	0
407	20250122	135800	101387284	1924	1924	1924	1924	0
408	20250122	135700	101387284	1924	1924	1924	1924	0
409	20250122	135600	101387284	1924	1924	1924	1924	0
410	20250122	135500	101387284	1924	1924	1924	1924	1000
411	20250122	135400	99463284	1924	1924	1924	1924	0
412	20250122	135300	99463284	1924	1924	1924	1924	1
413	20250122	135200	99461360	1924	1924	1924	1924	11
414	20250122	135100	99440196	1914	1915	1915	1914	1869
415	20250122	135000	95861064	1926	1926	1926	1926	0
416	20250122	134900	95861064	1926	1926	1926	1926	0
417	20250122	134800	95861064	1926	1926	1926	1926	0
418	20250122	134700	95861064	1926	1926	1926	1926	40
419	20250122	134600	95784024	1915	1915	1915	1915	0
420	20250122	134500	95784024	1915	1915	1915	1915	0
421	20250122	134400	95784024	1915	1915	1915	1915	167
422	20250122	134300	95464219	1926	1926	1926	1926	1
423	20250122	134200	95462293	1927	1927	1927	1927	0
424	20250122	134100	95462293	1927	1927	1927	1927	0
425	20250122	134000	95462293	1927	1927	1927	1927	0
426	20250122	133900	95462293	1927	1927	1927	1927	0
427	20250122	133800	95462293	1927	1927	1927	1927	0
428	20250122	133700	95462293	1927	1927	1927	1927	80
429	20250122	133600	95308133	1928	1928	1928	1928	0
430	20250122	133500	95308133	1928	1928	1928	1928	0
431	20250122	133400	95308133	1928	1928	1928	1928	0
432	20250122	133300	95308133	1928	1928	1928	1928	0
433	20250122	133200	95308133	1928	1928	1928	1928	0
434	20250122	133100	95308133	1928	1920	1928	1920	5740
435	20250122	133000	84266975	1920	1920	1920	1920	0
436	20250122	132900	84266975	1920	1910	1920	1910	687
437	20250122	132800	82948035	1920	1920	1920	1920	0
438	20250122	132700	82948035	1920	1920	1920	1920	4
439	20250122	132600	82940355	1920	1920	1920	1920	0
440	20250122	132500	82940355	1920	1915	1920	1915	2440
441	20250122	132400	78261697	1914	1914	1915	1914	1637
442	20250122	132300	75127159	1914	1914	1914	1914	0
443	20250122	132200	75127159	1914	1914	1914	1914	0
444	20250122	132100	75127159	1914	1914	1914	1914	0
445	20250122	132000	75127159	1914	1914	1914	1914	0
446	20250122	131900	75127159	1914	1914	1914	1914	0
447	20250122	131800	75127159	1914	1914	1914	1914	1
448	20250122	131700	75125245	1913	1912	1913	1912	899
449	20250122	131600	73405858	1910	1908	1910	1908	1131
450	20250122	131500	71245664	1906	1906	1906	1906	0
451	20250122	131400	71245664	1906	1906	1906	1906	100
452	20250122	131300	71055064	1906	1906	1906	1906	0
453	20250122	131200	71055064	1906	1906	1906	1906	0
454	20250122	131100	71055064	1906	1906	1906	1906	0
455	20250122	131000	71055064	1906	1906	1906	1906	10
456	20250122	130900	71036004	1906	1906	1906	1906	0
457	20250122	130800	71036004	1906	1906	1906	1906	0
458	20250122	130700	71036004	1906	1906	1906	1906	0
459	20250122	130600	71036004	1906	1906	1906	1906	0
460	20250122	130500	71036004	1906	1906	1906	1906	1
461	20250122	130400	71034098	1908	1908	1908	1908	0
462	20250122	130300	71034098	1908	1908	1908	1908	410
463	20250122	130200	70251818	1908	1908	1908	1908	0
464	20250122	130100	70251818	1908	1908	1908	1908	0
465	20250122	130000	70251818	1908	1908	1908	1908	0
466	20250122	125900	70251818	1908	1908	1908	1908	0
467	20250122	125800	70251818	1908	1908	1908	1908	2
468	20250122	125700	70248002	1908	1908	1908	1908	0
469	20250122	125600	70248002	1908	1908	1908	1908	101
470	20250122	125500	70055294	1908	1908	1908	1908	10
471	20250122	125400	70036214	1906	1906	1906	1906	0
472	20250122	125300	70036214	1906	1906	1906	1906	4
473	20250122	125200	70028590	1908	1908	1908	1908	0
474	20250122	125100	70028590	1908	1908	1908	1908	0
475	20250122	125000	70028590	1908	1908	1908	1908	0
476	20250122	124900	70028590	1908	1908	1908	1908	0
477	20250122	124800	70028590	1908	1908	1908	1908	0
478	20250122	124700	70028590	1908	1908	1908	1908	10
479	20250122	124600	70009510	1908	1908	1908	1908	700
480	20250122	124500	68673910	1905	1905	1905	1905	0
481	20250122	124400	68673910	1905	1905	1905	1905	0
482	20250122	124300	68673910	1905	1905	1905	1905	0
483	20250122	124200	68673910	1905	1908	1908	1905	14
484	20250122	124100	68647213	1908	1908	1908	1908	0
485	20250122	124000	68647213	1908	1908	1908	1908	0
486	20250122	123900	68647213	1908	1908	1908	1908	0
487	20250122	123800	68647213	1908	1908	1908	1908	0
488	20250122	123700	68647213	1908	1908	1908	1908	0
489	20250122	123600	68647213	1908	1907	1908	1907	8
490	20250122	123500	68631955	1905	1905	1905	1905	20
491	20250122	123400	68593855	1906	1906	1906	1906	10
492	20250122	123300	68574795	1908	1908	1908	1908	1
493	20250122	123200	68572887	1903	1903	1903	1903	0
494	20250122	123100	68572887	1903	1905	1905	1903	2548
495	20250122	123000	63721266	1905	1905	1905	1905	0
496	20250122	122900	63721266	1905	1905	1905	1905	0
497	20250122	122800	63721266	1905	1905	1905	1905	0
498	20250122	122700	63721266	1905	1905	1905	1905	0
499	20250122	122600	63721266	1905	1905	1905	1905	0
500	20250122	122500	63721266	1905	1905	1905	1905	0
501	20250122	122400	63721266	1905	1905	1905	1905	0
502	20250122	122300	63721266	1905	1905	1905	1905	0
503	20250122	122200	63721266	1905	1905	1905	1905	0
504	20250122	122100	63721266	1905	1905	1905	1905	0
505	20250122	122000	63721266	1905	1905	1905	1905	0
506	20250122	121900	63721266	1905	1905	1905	1905	0
507	20250122	121800	63721266	1905	1905	1905	1905	0
508	20250122	121700	63721266	1905	1905	1905	1905	1500
509	20250122	121600	60863766	1905	1906	1906	1905	1119
510	20250122	121500	58731972	1910	1910	1910	1910	0
511	20250122	121400	58731972	1910	1910	1910	1910	0
512	20250122	121300	58731972	1910	1910	1910	1910	2
513	20250122	121200	58728152	1906	1906	1906	1906	1
514	20250122	121100	58726246	1910	1910	1910	1910	0
515	20250122	121000	58726246	1910	1910	1910	1910	0
516	20250122	120900	58726246	1910	1910	1910	1910	0
517	20250122	120800	58726246	1910	1910	1910	1910	0
518	20250122	120700	58726246	1910	1910	1910	1910	0
519	20250122	120600	58726246	1910	1910	1910	1910	0
520	20250122	120500	58726246	1910	1910	1910	1910	0
521	20250122	120400	58726246	1910	1910	1910	1910	0
522	20250122	120300	58726246	1910	1910	1910	1910	0
523	20250122	120200	58726246	1910	1910	1910	1910	0
524	20250122	120100	58726246	1910	1910	1910	1910	0
525	20250122	120000	58726246	1910	1910	1910	1910	90
526	20250122	115900	58554346	1911	1911	1911	1911	0
527	20250122	115800	58554346	1911	1911	1911	1911	0
528	20250122	115700	58554346	1911	1911	1911	1911	0
529	20250122	115600	58554346	1911	1911	1911	1911	25
530	20250122	115500	58506571	1911	1911	1911	1911	0
531	20250122	115400	58506571	1911	1911	1911	1911	0
532	20250122	115300	58506571	1911	1911	1911	1911	0
533	20250122	115200	58506571	1911	1911	1911	1911	0
534	20250122	115100	58506571	1911	1911	1911	1911	0
535	20250122	115000	58506571	1911	1911	1911	1911	0
536	20250122	114900	58506571	1911	1911	1911	1911	0
537	20250122	114800	58506571	1911	1911	1911	1911	0
538	20250122	114700	58506571	1911	1911	1911	1911	1
539	20250122	114600	58504660	1905	1905	1905	1905	0
540	20250122	114500	58504660	1905	1905	1905	1905	0
541	20250122	114400	58504660	1905	1905	1905	1905	0
542	20250122	114300	58504660	1905	1905	1905	1905	0
543	20250122	114200	58504660	1905	1905	1905	1905	0
544	20250122	114100	58504660	1905	1905	1905	1905	0
545	20250122	114000	58504660	1905	1905	1905	1905	0
546	20250122	113900	58504660	1905	1905	1905	1905	0
547	20250122	113800	58504660	1905	1905	1905	1905	0
548	20250122	113700	58504660	1905	1905	1905	1905	0
549	20250122	113600	58504660	1905	1906	1906	1905	1373
550	20250122	113500	55888916	1906	1907	1907	1906	934
551	20250122	113400	54107828	1907	1907	1907	1907	0
552	20250122	113300	54107828	1907	1907	1907	1907	0
553	20250122	113200	54107828	1907	1907	1907	1907	0
554	20250122	113100	54107828	1907	1910	1910	1907	4065
555	20250122	113000	46348711	1913	1913	1913	1913	0
556	20250122	112900	46348711	1913	1913	1913	1913	0
557	20250122	112800	46348711	1913	1913	1913	1913	0
558	20250122	112700	46348711	1913	1913	1913	1913	0
559	20250122	112600	46348711	1913	1913	1913	1913	0
560	20250122	112500	46348711	1913	1913	1913	1913	0
561	20250122	112400	46348711	1913	1913	1913	1913	0
562	20250122	112300	46348711	1913	1913	1913	1913	1
563	20250122	112200	46346798	1910	1910	1910	1910	1
564	20250122	112100	46344888	1914	1914	1914	1914	0
565	20250122	112000	46344888	1914	1914	1914	1914	0
566	20250122	111900	46344888	1914	1914	1914	1914	0
567	20250122	111800	46344888	1914	1914	1914	1914	0
568	20250122	111700	46344888	1914	1914	1914	1914	0
569	20250122	111600	46344888	1914	1914	1914	1914	0
570	20250122	111500	46344888	1914	1911	1914	1911	101
571	20250122	111400	46151874	1912	1912	1912	1912	200
572	20250122	111300	45769474	1915	1915	1915	1915	0
573	20250122	111200	45769474	1915	1915	1915	1915	0
574	20250122	111100	45769474	1915	1915	1915	1915	0
575	20250122	111000	45769474	1915	1915	1915	1915	100
576	20250122	110900	45577974	1915	1915	1915	1915	1
577	20250122	110800	45576059	1913	1913	1913	1913	0
578	20250122	110700	45576059	1913	1914	1914	1913	350
579	20250122	110600	44906359	1914	1915	1915	1914	53
580	20250122	110500	44804914	1914	1914	1914	1914	0
581	20250122	110400	44804914	1914	1914	1914	1914	0
582	20250122	110300	44804914	1914	1914	1914	1914	5
583	20250122	110200	44795344	1914	1914	1914	1914	0
584	20250122	110100	44795344	1914	1914	1914	1914	0
585	20250122	110000	44795344	1914	1914	1914	1914	0
586	20250122	105900	44795344	1914	1914	1914	1914	195
587	20250122	105800	44422114	1909	1909	1909	1909	0
588	20250122	105700	44422114	1909	1909	1909	1909	0
589	20250122	105600	44422114	1909	1911	1911	1909	500
590	20250122	105500	43467430	1911	1911	1911	1911	226
591	20250122	105400	43035544	1911	1911	1911	1911	311
592	20250122	105300	42441223	1911	1911	1911	1911	10
593	20250122	105200	42422113	1911	1911	1911	1911	0
594	20250122	105100	42422113	1911	1911	1911	1911	133
595	20250122	105000	42167950	1910	1910	1910	1910	0
596	20250122	104900	42167950	1910	1910	1910	1910	0
597	20250122	104800	42167950	1910	1910	1910	1910	0
598	20250122	104700	42167950	1910	1910	1910	1910	0
599	20250122	104600	42167950	1910	1910	1910	1910	0
600	20250122	104500	42167950	1910	1910	1910	1910	0
601	20250122	104400	42167950	1910	1910	1910	1910	0
602	20250122	104300	42167950	1910	1910	1910	1910	0
603	20250122	104200	42167950	1910	1910	1910	1910	0
604	20250122	104100	42167950	1910	1918	1918	1910	35
605	20250122	104000	42100860	1918	1918	1918	1918	0
606	20250122	103900	42100860	1918	1918	1918	1918	0
607	20250122	103800	42100860	1918	1918	1918	1918	0
608	20250122	103700	42100860	1918	1918	1918	1918	0
609	20250122	103600	42100860	1918	1918	1918	1918	0
610	20250122	103500	42100860	1918	1918	1918	1918	2
611	20250122	103400	42097024	1918	1918	1918	1918	0
612	20250122	103300	42097024	1918	1918	1918	1918	1
613	20250122	103200	42095106	1909	1909	1909	1909	5
614	20250122	103100	42085561	1920	1920	1920	1920	1
615	20250122	103000	42083641	1909	1909	1909	1909	830
616	20250122	102900	40499171	1911	1911	1911	1911	639
617	20250122	102800	39278042	1912	1915	1915	1912	2904
618	20250122	102700	33721614	1920	1920	1920	1920	0
619	20250122	102600	33721614	1920	1920	1920	1920	0
620	20250122	102500	33721614	1920	1920	1920	1920	0
621	20250122	102400	33721614	1920	1920	1920	1920	1
622	20250122	102300	33719694	1914	1914	1914	1914	0
623	20250122	102200	33719694	1914	1914	1914	1914	1682
624	20250122	102100	30500346	1915	1915	1915	1915	0
625	20250122	102000	30500346	1915	1917	1917	1915	1437
626	20250122	101900	27747439	1920	1920	1920	1920	0
627	20250122	101800	27747439	1920	1920	1920	1920	0
628	20250122	101700	27747439	1920	1920	1920	1920	0
629	20250122	101600	27747439	1920	1920	1920	1920	0
630	20250122	101500	27747439	1920	1916	1920	1916	134
631	20250122	101400	27490663	1920	1920	1920	1920	0
632	20250122	101300	27490663	1920	1920	1920	1920	0
633	20250122	101200	27490663	1920	1920	1920	1920	20
634	20250122	101100	27452263	1921	1921	1921	1921	0
635	20250122	101000	27452263	1921	1921	1921	1921	0
636	20250122	100900	27452263	1921	1921	1921	1921	0
637	20250122	100800	27452263	1921	1921	1921	1921	1
638	20250122	100700	27450342	1921	1921	1921	1921	0
639	20250122	100600	27450342	1921	1921	1921	1921	0
640	20250122	100500	27450342	1921	1921	1921	1921	0
641	20250122	100400	27450342	1921	1921	1921	1921	0
642	20250122	100300	27450342	1921	1921	1921	1921	0
643	20250122	100200	27450342	1921	1921	1921	1921	0
644	20250122	100100	27450342	1921	1921	1921	1921	0
645	20250122	100000	27450342	1921	1921	1921	1921	0
646	20250122	095900	27450342	1921	1921	1921	1921	0
647	20250122	095800	27450342	1921	1921	1921	1921	50
648	20250122	095700	27354292	1922	1922	1922	1922	226
649	20250122	095600	26919920	1915	1916	1916	1915	2088
650	20250122	095500	22921185	1916	1916	1916	1916	0
651	20250122	095400	22921185	1916	1916	1916	1916	0
652	20250122	095300	22921185	1916	1922	1922	1916	510
653	20250122	095200	21941025	1922	1922	1922	1922	0
654	20250122	095100	21941025	1922	1922	1922	1922	0
655	20250122	095000	21941025	1922	1922	1922	1922	1
656	20250122	094900	21939103	1916	1916	1916	1916	0
657	20250122	094800	21939103	1916	1916	1916	1916	5
658	20250122	094700	21929523	1921	1921	1921	1921	0
659	20250122	094600	21929523	1921	1921	1921	1921	985
660	20250122	094500	20037338	1921	1921	1921	1921	10
661	20250122	094400	20018128	1921	1921	1921	1921	4
662	20250122	094300	20010444	1921	1921	1921	1921	0
663	20250122	094200	20010444	1921	1921	1921	1921	0
664	20250122	094100	20010444	1921	1921	1921	1921	1
665	20250122	094000	20008523	1913	1913	1913	1913	0
666	20250122	093900	20008523	1913	1913	1913	1913	0
667	20250122	093800	20008523	1913	1914	1914	1913	722
668	20250122	093700	18627332	1913	1913	1913	1913	9
669	20250122	093600	18610115	1920	1920	1920	1920	1033
670	20250122	093500	16626755	1912	1912	1912	1912	0
671	20250122	093400	16626755	1912	1912	1912	1912	50
672	20250122	093300	16531155	1912	1912	1912	1912	1
673	20250122	093200	16529243	1924	1924	1924	1924	0
674	20250122	093100	16529243	1924	1924	1924	1924	1
675	20250122	093000	16527319	1925	1925	1925	1925	0
676	20250122	092900	16527319	1925	1925	1925	1924	1000
677	20250122	092800	14602320	1925	1925	1925	1925	2
678	20250122	092700	14598470	1920	1920	1920	1920	0
679	20250122	092600	14598470	1920	1920	1920	1920	0
680	20250122	092500	14598470	1920	1920	1920	1920	500
681	20250122	092400	13638470	1921	1922	1922	1921	2124
682	20250122	092300	9558245	1922	1927	1927	1922	60
683	20250122	092200	9442775	1921	1921	1921	1921	0
684	20250122	092100	9442775	1921	1921	1921	1921	1000
685	20250122	092000	7521775	1921	1921	1921	1921	1
686	20250122	091900	7519854	1921	1927	1927	1921	20
687	20250122	091800	7481374	1928	1919	1928	1919	1021
688	20250122	091700	5519940	1921	1921	1921	1921	0
689	20250122	091600	5519940	1921	1921	1921	1921	0
690	20250122	091500	5519940	1921	1921	1921	1921	0
691	20250122	091400	5519940	1921	1921	1921	1921	0
692	20250122	091300	5519940	1921	1921	1921	1921	0
693	20250122	091200	5519940	1921	1921	1921	1921	0
694	20250122	091100	5519940	1921	1920	1921	1920	201
695	20250122	091000	5134019	1912	1912	1912	1912	20
696	20250122	090900	5095779	1911	1911	1911	1911	0
697	20250122	090800	5095779	1911	1911	1911	1911	1
698	20250122	090700	5093868	1911	1911	1911	1911	65
699	20250122	090600	4969653	1911	1911	1911	1911	389
700	20250122	090500	4226274	1902	1903	1903	1902	161
701	20250122	090400	3919920	1911	1911	1911	1911	0
702	20250122	090300	3919920	1911	1916	1916	1911	657
703	20250122	090200	2664208	1915	1929	1929	1915	110
704	20250122	090100	2452158	1929	1915	1929	1915	6
705	20250122	090000	2440654	1915	1919	1919	1915	1274