KissMeData/032820/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191500	5916107455	1897	1897	1897	1897	11642
3	20250115	191400	5916107455	1897	1897	1897	1897	0
4	20250115	191300	5916107455	1897	1897	1897	1897	0
5	20250115	191200	5916107455	1897	1897	1897	1897	0
6	20250115	191100	5916107455	1897	1897	1897	1897	0
7	20250115	191000	5916107455	1897	1897	1897	1897	0
8	20250115	190900	5916107455	1897	1897	1897	1897	0
9	20250115	190800	5916107455	1897	1897	1897	1897	0
10	20250115	190700	5916107455	1897	1897	1897	1897	0
11	20250115	190600	5916107455	1897	1897	1897	1897	0
12	20250115	190500	5916107455	1897	1897	1897	1897	0
13	20250115	190400	5916107455	1897	1897	1897	1897	0
14	20250115	190300	5916107455	1897	1897	1897	1897	0
15	20250115	190200	5916107455	1897	1897	1897	1897	0
16	20250115	190100	5916107455	1897	1897	1897	1897	0
17	20250115	190000	5916107455	1897	1897	1897	1897	0
18	20250115	185900	5916107455	1897	1897	1897	1897	0
19	20250115	185800	5916107455	1897	1897	1897	1897	0
20	20250115	185700	5916107455	1897	1897	1897	1897	0
21	20250115	185600	5916107455	1897	1897	1897	1897	0
22	20250115	185500	5916107455	1897	1897	1897	1897	0
23	20250115	185400	5916107455	1897	1897	1897	1897	0
24	20250115	185300	5916107455	1897	1897	1897	1897	0
25	20250115	185200	5916107455	1897	1897	1897	1897	0
26	20250115	185100	5916107455	1897	1897	1897	1897	0
27	20250115	185000	5916107455	1897	1897	1897	1897	0
28	20250115	184900	5916107455	1897	1897	1897	1897	0
29	20250115	184800	5916107455	1897	1897	1897	1897	0
30	20250115	184700	5916107455	1897	1897	1897	1897	0
31	20250115	184600	5916107455	1897	1897	1897	1897	0
32	20250115	184500	5916107455	1897	1897	1897	1897	11642
33	20250115	184400	5916107455	1897	1897	1897	1897	0
34	20250115	184300	5916107455	1897	1897	1897	1897	0
35	20250115	184200	5916107455	1897	1897	1897	1897	0
36	20250115	184100	5916107455	1897	1897	1897	1897	0
37	20250115	184000	5916107455	1897	1897	1897	1897	0
38	20250115	183900	5916107455	1897	1897	1897	1897	0
39	20250115	183800	5916107455	1897	1897	1897	1897	0
40	20250115	183700	5916107455	1897	1897	1897	1897	0
41	20250115	183600	5916107455	1897	1897	1897	1897	0
42	20250115	183500	5916107455	1897	1897	1897	1897	0
43	20250115	183400	5916107455	1897	1897	1897	1897	0
44	20250115	183300	5916107455	1897	1897	1897	1897	0
45	20250115	183200	5916107455	1897	1897	1897	1897	0
46	20250115	183100	5916107455	1897	1897	1897	1897	0
47	20250115	183000	5916107455	1897	1897	1897	1897	0
48	20250115	182900	5916107455	1897	1897	1897	1897	0
49	20250115	182800	5916107455	1897	1897	1897	1897	0
50	20250115	182700	5916107455	1897	1897	1897	1897	0
51	20250115	182600	5916107455	1897	1897	1897	1897	0
52	20250115	182500	5916107455	1897	1897	1897	1897	0
53	20250115	182400	5916107455	1897	1897	1897	1897	0
54	20250115	182300	5916107455	1897	1897	1897	1897	0
55	20250115	182200	5916107455	1897	1897	1897	1897	0
56	20250115	182100	5916107455	1897	1897	1897	1897	0
57	20250115	182000	5916107455	1897	1897	1897	1897	0
58	20250115	181900	5916107455	1897	1897	1897	1897	0
59	20250115	181800	5916107455	1897	1897	1897	1897	0
60	20250115	181700	5916107455	1897	1897	1897	1897	0
61	20250115	181600	5916107455	1897	1897	1897	1897	0
62	20250115	181500	5916107455	1897	1897	1897	1897	11642
63	20250115	181400	5916107455	1897	1897	1897	1897	0
64	20250115	181300	5916107455	1897	1897	1897	1897	0
65	20250115	181200	5916107455	1897	1897	1897	1897	0
66	20250115	181100	5916107455	1897	1897	1897	1897	0
67	20250115	181000	5916107455	1897	1897	1897	1897	0
68	20250115	180900	5916107455	1897	1897	1897	1897	0
69	20250115	180800	5916107455	1897	1897	1897	1897	0
70	20250115	180700	5916107455	1897	1897	1897	1897	0
71	20250115	180600	5916107455	1897	1897	1897	1897	0
72	20250115	180500	5916107455	1897	1897	1897	1897	0
73	20250115	180400	5916107455	1897	1897	1897	1897	0
74	20250115	180300	5916107455	1897	1897	1897	1897	0
75	20250115	180200	5916107455	1897	1897	1897	1897	0
76	20250115	180100	5916107455	1897	1897	1897	1897	0
77	20250115	180000	5916107455	1897	1897	1897	1897	0
78	20250115	175900	5916107455	1897	1897	1897	1897	0
79	20250115	175800	5916107455	1897	1897	1897	1897	0
80	20250115	175700	5916107455	1897	1897	1897	1897	0
81	20250115	175600	5916107455	1897	1897	1897	1897	0
82	20250115	175500	5916107455	1897	1897	1897	1897	0
83	20250115	175400	5916107455	1897	1897	1897	1897	0
84	20250115	175300	5916107455	1897	1897	1897	1897	0
85	20250115	175200	5916107455	1897	1897	1897	1897	0
86	20250115	175100	5916107455	1897	1897	1897	1897	0
87	20250115	175000	5916107455	1897	1897	1897	1897	0
88	20250115	174900	5916107455	1897	1897	1897	1897	0
89	20250115	174800	5916107455	1897	1897	1897	1897	0
90	20250115	174700	5916107455	1897	1897	1897	1897	0
91	20250115	174600	5916107455	1897	1897	1897	1897	0
92	20250115	174500	5916107455	1897	1897	1897	1897	11642
93	20250115	174400	5916107455	1897	1897	1897	1897	0
94	20250115	174300	5916107455	1897	1897	1897	1897	0
95	20250115	174200	5916107455	1897	1897	1897	1897	0
96	20250115	174100	5916107455	1897	1897	1897	1897	0
97	20250115	174000	5916107455	1897	1897	1897	1897	0
98	20250115	173900	5916107455	1897	1897	1897	1897	0
99	20250115	173800	5916107455	1897	1897	1897	1897	0
100	20250115	173700	5916107455	1897	1897	1897	1897	0
101	20250115	173600	5916107455	1897	1897	1897	1897	0
102	20250115	173500	5916107455	1897	1897	1897	1897	0
103	20250115	173400	5916107455	1897	1897	1897	1897	0
104	20250115	173300	5916107455	1897	1897	1897	1897	0
105	20250115	173200	5916107455	1897	1897	1897	1897	0
106	20250115	173100	5916107455	1897	1897	1897	1897	0
107	20250115	173000	5916107455	1897	1897	1897	1897	0
108	20250115	172900	5916107455	1897	1897	1897	1897	0
109	20250115	172800	5916107455	1897	1897	1897	1897	0
110	20250115	172700	5916107455	1897	1897	1897	1897	0
111	20250115	172600	5916107455	1897	1897	1897	1897	0
112	20250115	172500	5916107455	1897	1897	1897	1897	0
113	20250115	172400	5916107455	1897	1897	1897	1897	0
114	20250115	172300	5916107455	1897	1897	1897	1897	0
115	20250115	172200	5916107455	1897	1897	1897	1897	0
116	20250115	172100	5916107455	1897	1897	1897	1897	0
117	20250115	172000	5916107455	1897	1897	1897	1897	0
118	20250115	171900	5916107455	1897	1897	1897	1897	0
119	20250115	171800	5916107455	1897	1897	1897	1897	0
120	20250115	171700	5916107455	1897	1897	1897	1897	0
121	20250115	171600	5916107455	1897	1897	1897	1897	0
122	20250115	171500	5916107455	1897	1897	1897	1897	11642
123	20250115	171400	5916107455	1897	1897	1897	1897	0
124	20250115	171300	5916107455	1897	1897	1897	1897	0
125	20250115	171200	5916107455	1897	1897	1897	1897	0
126	20250115	171100	5916107455	1897	1897	1897	1897	0
127	20250115	171000	5916107455	1897	1897	1897	1897	0
128	20250115	170900	5916107455	1897	1897	1897	1897	0
129	20250115	170800	5916107455	1897	1897	1897	1897	0
130	20250115	170700	5916107455	1897	1897	1897	1897	0
131	20250115	170600	5916107455	1897	1897	1897	1897	0
132	20250115	170500	5916107455	1897	1897	1897	1897	0
133	20250115	170400	5916107455	1897	1897	1897	1897	0
134	20250115	170300	5916107455	1897	1897	1897	1897	0
135	20250115	170200	5916107455	1897	1897	1897	1897	0
136	20250115	170100	5916107455	1897	1897	1897	1897	0
137	20250115	170000	5916107455	1897	1897	1897	1897	0
138	20250115	165900	5916107455	1897	1897	1897	1897	0
139	20250115	165800	5916107455	1897	1897	1897	1897	0
140	20250115	165700	5916107455	1897	1897	1897	1897	0
141	20250115	165600	5916107455	1897	1897	1897	1897	0
142	20250115	165500	5916107455	1897	1897	1897	1897	0
143	20250115	165400	5916107455	1897	1897	1897	1897	0
144	20250115	165300	5916107455	1897	1897	1897	1897	0
145	20250115	165200	5916107455	1897	1897	1897	1897	0
146	20250115	165100	5916107455	1897	1897	1897	1897	0
147	20250115	165000	5916107455	1897	1897	1897	1897	0
148	20250115	164900	5916107455	1897	1897	1897	1897	0
149	20250115	164800	5916107455	1897	1897	1897	1897	0
150	20250115	164700	5916107455	1897	1897	1897	1897	0
151	20250115	164600	5916107455	1897	1897	1897	1897	0
152	20250115	164500	5916107455	1897	1897	1897	1897	11642
153	20250115	164400	5916107455	1897	1897	1897	1897	0
154	20250115	164300	5916107455	1897	1897	1897	1897	0
155	20250115	164200	5916107455	1897	1897	1897	1897	0
156	20250115	164100	5916107455	1897	1897	1897	1897	0
157	20250115	164000	5916107455	1897	1897	1897	1897	0
158	20250115	163900	5916107455	1897	1897	1897	1897	0
159	20250115	163800	5916107455	1897	1897	1897	1897	0
160	20250115	163700	5916107455	1897	1897	1897	1897	0
161	20250115	163600	5916107455	1897	1897	1897	1897	0
162	20250115	163500	5916107455	1897	1897	1897	1897	0
163	20250115	163400	5916107455	1897	1897	1897	1897	0
164	20250115	163300	5916107455	1897	1897	1897	1897	0
165	20250115	163200	5916107455	1897	1897	1897	1897	0
166	20250115	163100	5916107455	1897	1897	1897	1897	0
167	20250115	163000	5916107455	1897	1897	1897	1897	0
168	20250115	162900	5916107455	1897	1897	1897	1897	0
169	20250115	162800	5916107455	1897	1897	1897	1897	0
170	20250115	162700	5916107455	1897	1897	1897	1897	0
171	20250115	162600	5916107455	1897	1897	1897	1897	0
172	20250115	162500	5916107455	1897	1897	1897	1897	0
173	20250115	162400	5916107455	1897	1897	1897	1897	0
174	20250115	162300	5916107455	1897	1897	1897	1897	0
175	20250115	162200	5916107455	1897	1897	1897	1897	0
176	20250115	162100	5916107455	1897	1897	1897	1897	0
177	20250115	162000	5916107455	1897	1897	1897	1897	0
178	20250115	161900	5916107455	1897	1897	1897	1897	0
179	20250115	161800	5916107455	1897	1897	1897	1897	0
180	20250115	161700	5916107455	1897	1897	1897	1897	0
181	20250115	161600	5916107455	1897	1897	1897	1897	0
182	20250115	161500	5916107455	1897	1897	1897	1897	11642
183	20250115	161400	5916107455	1897	1897	1897	1897	0
184	20250115	161300	5916107455	1897	1897	1897	1897	0
185	20250115	161200	5916107455	1897	1897	1897	1897	0
186	20250115	161100	5916107455	1897	1897	1897	1897	0
187	20250115	161000	5916107455	1897	1897	1897	1897	0
188	20250115	160900	5916107455	1897	1897	1897	1897	0
189	20250115	160800	5916107455	1897	1897	1897	1897	0
190	20250115	160700	5916107455	1897	1897	1897	1897	0
191	20250115	160600	5916107455	1897	1897	1897	1897	0
192	20250115	160500	5916107455	1897	1897	1897	1897	0
193	20250115	160400	5916107455	1897	1897	1897	1897	0
194	20250115	160300	5916107455	1897	1897	1897	1897	0
195	20250115	160200	5916107455	1897	1897	1897	1897	0
196	20250115	160100	5916107455	1897	1897	1897	1897	0
197	20250115	160000	5916107455	1897	1897	1897	1897	0
198	20250115	155900	5916107455	1897	1897	1897	1897	0
199	20250115	155800	5916107455	1897	1897	1897	1897	0
200	20250115	155700	5916107455	1897	1897	1897	1897	0
201	20250115	155600	5916107455	1897	1897	1897	1897	0
202	20250115	155500	5916107455	1897	1897	1897	1897	0
203	20250115	155400	5916107455	1897	1897	1897	1897	0
204	20250115	155300	5916107455	1897	1897	1897	1897	0
205	20250115	155200	5916107455	1897	1897	1897	1897	0
206	20250115	155100	5916107455	1897	1897	1897	1897	0
207	20250115	155000	5916107455	1897	1897	1897	1897	0
208	20250115	154900	5916107455	1897	1897	1897	1897	0
209	20250115	154800	5916107455	1897	1897	1897	1897	0
210	20250115	154700	5916107455	1897	1897	1897	1897	0
211	20250115	154600	5916107455	1897	1897	1897	1897	0
212	20250115	154500	5916107455	1897	1897	1897	1897	11642
213	20250115	154400	5916107455	1897	1897	1897	1897	0
214	20250115	154300	5916107455	1897	1897	1897	1897	0
215	20250115	154200	5916107455	1897	1897	1897	1897	0
216	20250115	154100	5916107455	1897	1897	1897	1897	0
217	20250115	154000	5916107455	1897	1897	1897	1897	0
218	20250115	153900	5916107455	1897	1897	1897	1897	0
219	20250115	153800	5916107455	1897	1897	1897	1897	0
220	20250115	153700	5916107455	1897	1897	1897	1897	0
221	20250115	153600	5916107455	1897	1897	1897	1897	0
222	20250115	153500	5916107455	1897	1897	1897	1897	0
223	20250115	153400	5916107455	1897	1897	1897	1897	0
224	20250115	153300	5916107455	1897	1897	1897	1897	0
225	20250115	153200	5916107455	1897	1897	1897	1897	0
226	20250115	153100	5916107455	1897	1897	1897	1897	0
227	20250115	153000	5916107455	1897	1897	1897	1897	11642
228	20250115	152900	5894022581	1897	1897	1897	1897	0
229	20250115	152800	5894022581	1897	1897	1897	1897	0
230	20250115	152700	5894022581	1897	1897	1897	1897	0
231	20250115	152600	5894022581	1897	1897	1897	1897	0
232	20250115	152500	5894022581	1897	1897	1897	1897	0
233	20250115	152400	5894022581	1897	1897	1897	1897	0
234	20250115	152300	5894022581	1897	1897	1897	1897	0
235	20250115	152200	5894022581	1897	1897	1897	1897	0
236	20250115	152100	5894022581	1897	1897	1897	1897	0
237	20250115	152000	5894022581	1897	1897	1897	1897	0
238	20250115	151900	5894022581	1897	1896	1897	1894	22936
239	20250115	151800	5850565337	1897	1897	1898	1895	1950
240	20250115	151700	5846867525	1898	1899	1899	1895	2682
241	20250115	151600	5841780998	1898	1899	1899	1896	7991
242	20250115	151500	5826617546	1899	1897	1900	1897	1999
243	20250115	151400	5822824334	1897	1899	1900	1897	13066
244	20250115	151300	5798008701	1897	1899	1899	1897	5236
245	20250115	151200	5788072607	1897	1898	1898	1897	4300
246	20250115	151100	5779911553	1897	1897	1898	1895	1994
247	20250115	151000	5776129120	1896	1894	1896	1894	11058
248	20250115	150900	5755171180	1893	1895	1895	1893	2067
249	20250115	150800	5751254227	1896	1896	1896	1894	3467
250	20250115	150700	5744680797	1896	1896	1896	1892	721
251	20250115	150600	5743316296	1893	1893	1893	1892	4002
252	20250115	150500	5735742954	1896	1899	1899	1896	2748
253	20250115	150400	5730532096	1897	1897	1899	1897	3092
254	20250115	150300	5724660947	1898	1892	1898	1892	1512
255	20250115	150200	5721795437	1892	1898	1899	1892	3614
256	20250115	150100	5714941836	1897	1891	1899	1891	602
257	20250115	150000	5713799346	1899	1899	1899	1891	967
258	20250115	145900	5711970653	1890	1898	1899	1890	67003
259	20250115	145800	5585134539	1899	1898	1899	1898	676
260	20250115	145700	5583851476	1898	1898	1899	1898	1443
261	20250115	145600	5581112586	1899	1898	1899	1897	5897
262	20250115	145500	5569924945	1899	1897	1899	1897	4249
263	20250115	145400	5561858447	1898	1898	1899	1898	989
264	20250115	145300	5559980977	1899	1898	1899	1898	1022
265	20250115	145200	5558041140	1898	1898	1899	1898	6691
266	20250115	145100	5545341572	1898	1898	1898	1898	316
267	20250115	145000	5544741804	1898	1899	1899	1897	4050
268	20250115	144900	5537055655	1899	1899	1899	1899	884
269	20250115	144800	5535376939	1900	1901	1901	1900	9443
270	20250115	144700	5517432918	1902	1902	1902	1902	1805
271	20250115	144600	5513999808	1903	1901	1903	1901	795
272	20250115	144500	5512488293	1901	1900	1901	1900	1496
273	20250115	144400	5509645863	1900	1900	1905	1900	1545
274	20250115	144300	5506709264	1905	1902	1905	1900	8279
275	20250115	144200	5490972052	1902	1902	1905	1901	6625
276	20250115	144100	5478372253	1901	1902	1902	1901	167
277	20250115	144000	5478054656	1902	1902	1902	1901	1126
278	20250115	143900	5475913700	1902	1903	1903	1902	5744
279	20250115	143800	5464984701	1903	1904	1904	1903	1455
280	20250115	143700	5462214640	1904	1903	1904	1903	1348
281	20250115	143600	5459648595	1903	1903	1903	1902	4627
282	20250115	143500	5450845852	1903	1904	1904	1903	3161
283	20250115	143400	5444829769	1904	1904	1904	1903	366
284	20250115	143300	5444133230	1904	1904	1904	1903	1662
285	20250115	143200	5440969982	1904	1905	1905	1904	153
286	20250115	143100	5440678669	1906	1903	1906	1903	20394
287	20250115	143000	5401845581	1903	1904	1904	1903	5315
288	20250115	142900	5391730121	1904	1904	1904	1904	873
289	20250115	142800	5390067929	1903	1903	1903	1903	6004
290	20250115	142700	5378642317	1903	1904	1904	1903	1385
291	20250115	142600	5376006560	1904	1903	1904	1903	1209
292	20250115	142500	5373705829	1903	1902	1903	1902	12272
293	20250115	142400	5350352865	1903	1903	1903	1901	17323
294	20250115	142300	5317389196	1903	1901	1903	1901	5945
295	20250115	142200	5306078209	1903	1903	1903	1903	181
296	20250115	142100	5305733766	1904	1903	1904	1903	4319
297	20250115	142000	5297514706	1904	1904	1904	1903	3446
298	20250115	141900	5290953977	1904	1904	1904	1904	728
299	20250115	141800	5289567865	1903	1902	1903	1902	1958
300	20250115	141700	5285841991	1900	1899	1900	1898	3646
301	20250115	141600	5278920405	1899	1900	1900	1898	3011
302	20250115	141500	5273201510	1898	1899	1899	1898	1001
303	20250115	141400	5271300807	1897	1898	1898	1897	3278
304	20250115	141300	5265081949	1898	1898	1898	1897	944
305	20250115	141200	5263290619	1900	1897	1900	1896	3065
306	20250115	141100	5257473752	1897	1897	1897	1897	241
307	20250115	141000	5257016575	1898	1898	1898	1897	3853
308	20250115	140900	5249703907	1899	1901	1901	1899	54604
309	20250115	140800	5145960143	1901	1903	1903	1901	1112
310	20250115	140700	5143846227	1901	1901	1901	1901	1465
311	20250115	140600	5141061262	1901	1900	1901	1900	1989
312	20250115	140500	5137282152	1901	1900	1901	1900	450
313	20250115	140400	5136427033	1900	1901	1901	1900	593
314	20250115	140300	5135299745	1901	1904	1904	1901	23
315	20250115	140200	5135256019	1905	1902	1905	1900	11444
316	20250115	140100	5113499477	1902	1903	1905	1902	34720
317	20250115	140000	5047451870	1904	1903	1904	1903	1657
318	20250115	135900	5044298169	1903	1903	1903	1903	330
319	20250115	135800	5043670179	1904	1904	1904	1903	315
320	20250115	135700	5043070434	1907	1906	1907	1903	511
321	20250115	135600	5042097967	1903	1902	1905	1902	9373
322	20250115	135500	5024260534	1903	1903	1904	1903	3744
323	20250115	135400	5017135463	1903	1904	1904	1903	758
324	20250115	135300	5015692978	1904	1903	1904	1903	363
325	20250115	135200	5015001977	1903	1905	1905	1903	8215
326	20250115	135100	4999364947	1905	1907	1907	1905	187
327	20250115	135000	4999008402	1907	1905	1907	1905	201
328	20250115	134900	4998625098	1905	1905	1905	1904	844
329	20250115	134800	4997017293	1905	1905	1905	1904	754
330	20250115	134700	4995581447	1905	1904	1905	1904	1265
331	20250115	134600	4993171762	1905	1904	1905	1904	1996
332	20250115	134500	4989371227	1904	1905	1905	1904	854
333	20250115	134400	4987744950	1905	1905	1905	1905	2185
334	20250115	134300	4983582525	1905	1905	1905	1904	3572
335	20250115	134200	4976781341	1904	1904	1905	1904	5494
336	20250115	134100	4966320589	1904	1903	1904	1903	1254
337	20250115	134000	4963933473	1904	1904	1905	1903	5117
338	20250115	133900	4954188506	1904	1905	1905	1904	1609
339	20250115	133800	4951123962	1905	1904	1905	1903	334
340	20250115	133700	4950488312	1905	1904	1905	1904	1300
341	20250115	133600	4948013110	1905	1905	1905	1905	305
342	20250115	133500	4947432085	1904	1903	1904	1903	920
343	20250115	133400	4945680578	1903	1903	1903	1903	372
344	20250115	133300	4944972662	1902	1903	1903	1901	1963
345	20250115	133200	4941240016	1901	1904	1904	1901	5550
346	20250115	133100	4930686300	1904	1904	1904	1902	7
347	20250115	133000	4930672974	1904	1904	1904	1902	133
348	20250115	132900	4930419858	1902	1904	1904	1902	3356
349	20250115	132800	4924036671	1902	1902	1903	1902	620
350	20250115	132700	4922857420	1902	1902	1902	1902	101
351	20250115	132600	4922665318	1902	1904	1904	1902	3301
352	20250115	132500	4916380796	1904	1904	1904	1902	2849
353	20250115	132400	4910958422	1903	1903	1903	1903	36
354	20250115	132300	4910889914	1903	1903	1904	1903	6107
355	20250115	132200	4899268283	1903	1904	1904	1903	1602
356	20250115	132100	4896219201	1904	1904	1904	1904	200
357	20250115	132000	4895838401	1903	1904	1904	1903	11888
358	20250115	131900	4873215386	1904	1906	1907	1904	4695
359	20250115	131800	4864269362	1905	1905	1905	1904	1545
360	20250115	131700	4861327384	1905	1906	1906	1904	3936
361	20250115	131600	4853831703	1905	1907	1907	1905	5145
362	20250115	131500	4844028972	1907	1905	1908	1905	4981
363	20250115	131400	4834535199	1905	1906	1906	1905	8751
364	20250115	131300	4817863710	1905	1907	1908	1905	13089
365	20250115	131200	4792918057	1906	1908	1908	1905	18066
366	20250115	131100	4758467552	1908	1909	1910	1908	8842
367	20250115	131000	4741585649	1910	1910	1910	1910	368
368	20250115	130900	4740882769	1909	1909	1909	1909	565
369	20250115	130800	4739804184	1909	1909	1909	1909	500
370	20250115	130700	4738849684	1909	1916	1916	1909	6465
371	20250115	130600	4726502988	1910	1916	1916	1910	9108
372	20250115	130500	4709106702	1916	1916	1916	1916	1084
373	20250115	130400	4707029758	1917	1910	1917	1910	939
374	20250115	130300	4705236256	1910	1910	1910	1910	10
375	20250115	130200	4705217156	1909	1918	1918	1909	6308
376	20250115	130100	4693166842	1918	1919	1919	1911	1063
377	20250115	130000	4691132868	1919	1916	1919	1910	13244
378	20250115	125900	4665765643	1917	1920	1920	1916	10719
379	20250115	125800	4645196352	1920	1923	1923	1919	7443
380	20250115	125700	4630893490	1922	1922	1923	1922	20651
381	20250115	125600	4591197061	1922	1916	1923	1916	74460
382	20250115	125500	4448298598	1917	1912	1917	1911	39004
383	20250115	125400	4373608938	1912	1912	1912	1912	5
384	20250115	125300	4373599378	1911	1913	1913	1911	354
385	20250115	125200	4372922276	1913	1911	1913	1911	5095
386	20250115	125100	4363179801	1913	1913	1913	1911	1212
387	20250115	125000	4360863625	1911	1911	1912	1911	529
388	20250115	124900	4359852705	1911	1913	1913	1911	3194
389	20250115	124800	4353742585	1913	1913	1914	1913	11086
390	20250115	124700	4332528559	1913	1910	1913	1910	1960
391	20250115	124600	4328779338	1910	1910	1910	1910	2480
392	20250115	124500	4324042538	1910	1907	1914	1907	1532
393	20250115	124400	4321112478	1913	1915	1915	1907	1140
394	20250115	124300	4318932216	1912	1911	1915	1906	11810
395	20250115	124200	4296350858	1911	1911	1911	1905	6607
396	20250115	124100	4283737091	1911	1904	1911	1904	19253
397	20250115	124000	4247012887	1904	1904	1904	1904	605
398	20250115	123900	4245860967	1904	1912	1912	1904	2355
399	20250115	123800	4241363083	1911	1903	1911	1902	23881
400	20250115	123700	4195812127	1902	1904	1904	1902	434
401	20250115	123600	4194986243	1904	1902	1904	1896	41695
402	20250115	123500	4115707036	1903	1905	1905	1903	2180
403	20250115	123400	4111558392	1905	1905	1905	1905	340
404	20250115	123300	4110910692	1905	1903	1905	1902	7050
405	20250115	123200	4097495290	1903	1902	1903	1902	3155
406	20250115	123100	4091491525	1902	1903	1903	1902	1187
407	20250115	123000	4089233848	1903	1903	1903	1902	310
408	20250115	122900	4088644161	1903	1902	1903	1902	2174
409	20250115	122800	4084508783	1903	1902	1903	1902	2983
410	20250115	122700	4078835082	1903	1905	1905	1902	3814
411	20250115	122600	4071578425	1904	1904	1904	1904	125
412	20250115	122500	4071340425	1902	1902	1903	1902	3156
413	20250115	122400	4065337708	1902	1905	1905	1902	32048
414	20250115	122300	4004376973	1905	1907	1907	1905	3224
415	20250115	122200	3998232176	1907	1907	1907	1907	1747
416	20250115	122100	3994900647	1907	1907	1907	1907	954
417	20250115	122000	3993081369	1907	1907	1907	1907	2668
418	20250115	121900	3987993493	1907	1907	1907	1907	3738
419	20250115	121800	3980865127	1906	1907	1907	1906	2426
420	20250115	121700	3976238835	1907	1906	1907	1905	3545
421	20250115	121600	3969482050	1906	1903	1906	1903	3942
422	20250115	121500	3961976748	1902	1902	1902	1902	1352
423	20250115	121400	3959405244	1902	1902	1904	1902	253
424	20250115	121300	3958924036	1903	1900	1903	1900	1310
425	20250115	121200	3956433086	1899	1900	1900	1898	6950
426	20250115	121100	3943237836	1899	1898	1899	1898	8533
427	20250115	121000	3927041669	1899	1900	1900	1899	876
428	20250115	120900	3925377809	1900	1904	1904	1900	38517
429	20250115	120800	3852131871	1904	1904	1904	1903	2616
430	20250115	120700	3847152152	1905	1904	1905	1904	814
431	20250115	120600	3845602282	1905	1905	1905	1905	1181
432	20250115	120500	3843352477	1905	1906	1906	1905	750
433	20250115	120400	3841923048	1906	1906	1906	1906	681
434	20250115	120300	3840625062	1908	1907	1908	1906	1914
435	20250115	120200	3836974330	1907	1907	1907	1907	20
436	20250115	120100	3836936190	1909	1909	1909	1909	0
437	20250115	120000	3836936190	1909	1909	1909	1909	1
438	20250115	115900	3836934281	1904	1909	1909	1904	2613
439	20250115	115800	3831958806	1909	1904	1909	1904	2177
440	20250115	115700	3827807194	1905	1904	1905	1904	541
441	20250115	115600	3826776609	1904	1905	1905	1904	1600
442	20250115	115500	3823729709	1905	1907	1907	1905	4178
443	20250115	115400	3815767536	1908	1906	1908	1906	1155
444	20250115	115300	3813564548	1906	1907	1908	1906	1108
445	20250115	115200	3811451492	1906	1907	1907	1906	233
446	20250115	115100	3811007392	1906	1907	1907	1906	511
447	20250115	115000	3810033416	1907	1908	1908	1907	403
448	20250115	114900	3809264844	1908	1908	1908	1907	3326
449	20250115	114800	3802920336	1908	1909	1909	1908	175
450	20250115	114700	3802586366	1909	1910	1911	1909	8358
451	20250115	114600	3786629629	1909	1910	1912	1909	3092
452	20250115	114500	3780725508	1910	1910	1913	1910	11895
453	20250115	114400	3758006055	1912	1910	1912	1910	1153
454	20250115	114300	3755801973	1912	1911	1912	1911	427
455	20250115	114200	3754985720	1911	1913	1913	1911	11783
456	20250115	114100	3732455937	1914	1914	1914	1913	1514
457	20250115	114000	3729558557	1914	1915	1915	1914	7355
458	20250115	113900	3715475124	1915	1907	1915	1907	42969
459	20250115	113800	3633285556	1906	1911	1911	1906	126
460	20250115	113700	3633045145	1906	1906	1911	1906	29320
461	20250115	113600	3577123459	1906	1907	1907	1905	514
462	20250115	113500	3576143768	1907	1905	1907	1904	14265
463	20250115	113400	3548951391	1905	1905	1906	1905	8132
464	20250115	113300	3533454150	1905	1905	1906	1905	1963
465	20250115	113200	3529714626	1905	1905	1905	1905	2525
466	20250115	113100	3524904501	1905	1907	1908	1905	2534
467	20250115	113000	3520073965	1910	1911	1911	1910	302
468	20250115	112900	3519497143	1911	1910	1912	1906	4176
469	20250115	112800	3511520556	1911	1905	1912	1905	29078
470	20250115	112700	3456014365	1905	1904	1905	1903	13917
471	20250115	112600	3429509637	1904	1903	1905	1903	4387
472	20250115	112500	3421159027	1903	1902	1904	1902	7718
473	20250115	112400	3406470773	1902	1899	1903	1896	14316
474	20250115	112300	3379247025	1899	1896	1902	1895	17709
475	20250115	112200	3345609968	1896	1894	1898	1894	13752
476	20250115	112100	3319520984	1894	1890	1894	1890	2397
477	20250115	112000	3314985459	1890	1890	1891	1890	1092
478	20250115	111900	3312921549	1890	1890	1891	1890	2989
479	20250115	111800	3307272337	1890	1888	1890	1888	806
480	20250115	111700	3305749254	1888	1888	1888	1888	311
481	20250115	111600	3305162086	1887	1887	1887	1887	182
482	20250115	111500	3304818652	1887	1887	1890	1887	5191
483	20250115	111400	3295019704	1887	1887	1887	1887	200
484	20250115	111300	3294642304	1887	1886	1889	1886	3590
485	20250115	111200	3287866101	1886	1886	1886	1886	296
486	20250115	111100	3287307845	1886	1886	1887	1886	12943
487	20250115	111000	3262896775	1887	1886	1887	1885	11975
488	20250115	110900	3240322294	1885	1886	1888	1884	4757
489	20250115	110800	3231349978	1885	1887	1887	1885	17617
490	20250115	110700	3198136104	1887	1887	1887	1887	2777
491	20250115	110600	3192895905	1887	1887	1888	1887	5556
492	20250115	110500	3182411724	1886	1887	1888	1886	4552
493	20250115	110400	3173825279	1889	1887	1889	1886	3826
494	20250115	110300	3166608073	1886	1887	1888	1886	9779
495	20250115	110200	3148158490	1888	1889	1889	1888	10487
496	20250115	110100	3128358192	1889	1890	1890	1889	1579
497	20250115	110000	3125375285	1890	1890	1890	1890	1750
498	20250115	105900	3122067785	1890	1889	1890	1889	8945
499	20250115	105800	3105168125	1889	1890	1890	1889	3609
500	20250115	105700	3098348946	1891	1890	1891	1890	2224
501	20250115	105600	3094145560	1890	1891	1891	1890	8349
502	20250115	105500	3078364939	1890	1891	1892	1890	109
503	20250115	105400	3078158898	1890	1891	1892	1890	7051
504	20250115	105300	3064829289	1891	1891	1891	1891	4053
505	20250115	105200	3057165066	1892	1893	1893	1891	7654
506	20250115	105100	3042688248	1893	1893	1893	1892	2815
507	20250115	105000	3037361766	1892	1892	1893	1891	5983
508	20250115	104900	3026042036	1893	1892	1893	1891	5942
509	20250115	104800	3014802494	1892	1894	1895	1891	12963
510	20250115	104700	2990277493	1894	1895	1896	1894	25766
511	20250115	104600	2941455113	1895	1895	1896	1895	29710
512	20250115	104500	2885154627	1896	1895	1896	1895	263
513	20250115	104400	2884656041	1897	1895	1897	1895	2004
514	20250115	104300	2880858327	1895	1896	1897	1895	3874
515	20250115	104200	2873515611	1897	1896	1897	1896	2294
516	20250115	104100	2869166167	1897	1897	1898	1896	3664
517	20250115	104000	2862216100	1897	1898	1898	1897	189
518	20250115	103900	2861857547	1898	1898	1898	1898	1
519	20250115	103800	2861855649	1898	1894	1898	1894	8560
520	20250115	103700	2845628961	1894	1898	1898	1894	10625
521	20250115	103600	2825475479	1898	1898	1899	1897	11541
522	20250115	103500	2803579816	1899	1899	1899	1898	1610
523	20250115	103400	2800523763	1898	1898	1899	1897	9330
524	20250115	103300	2782815449	1897	1897	1897	1895	7556
525	20250115	103200	2768483737	1897	1897	1897	1897	1028
526	20250115	103100	2766533621	1895	1895	1895	1893	1239
527	20250115	103000	2764186422	1895	1895	1895	1894	5747
528	20250115	102900	2753295907	1895	1893	1895	1892	7917
529	20250115	102800	2738311580	1894	1895	1895	1894	162
530	20250115	102700	2738004648	1894	1898	1898	1893	19402
531	20250115	102600	2701251482	1896	1896	1897	1896	5935
532	20250115	102500	2689998422	1896	1896	1896	1896	2061
533	20250115	102400	2686090766	1896	1895	1896	1895	77
534	20250115	102300	2685944839	1895	1895	1896	1894	2859
535	20250115	102200	2680527137	1895	1894	1895	1894	1334
536	20250115	102100	2677999696	1895	1896	1896	1895	176
537	20250115	102000	2677666175	1896	1896	1896	1895	4256
538	20250115	101900	2669600135	1893	1893	1893	1893	1100
539	20250115	101800	2667517835	1893	1892	1893	1892	19361
540	20250115	101700	2630867499	1893	1896	1896	1893	15740
541	20250115	101600	2601050689	1896	1895	1896	1894	9098
542	20250115	101500	2583804832	1895	1896	1896	1894	10241
543	20250115	101400	2564396452	1896	1897	1900	1895	9286
544	20250115	101300	2546786024	1900	1902	1902	1897	5897
545	20250115	101200	2535595660	1902	1897	1902	1895	3055
546	20250115	101100	2529802843	1897	1902	1903	1897	14200
547	20250115	101000	2502817686	1900	1898	1902	1898	35195
548	20250115	100900	2435977480	1898	1897	1898	1897	3987
549	20250115	100800	2428410824	1897	1897	1898	1897	314
550	20250115	100700	2427815062	1897	1896	1897	1896	3558
551	20250115	100600	2421066436	1897	1895	1897	1895	4848
552	20250115	100500	2411877762	1895	1899	1899	1892	382
553	20250115	100400	2411153294	1886	1887	1899	1886	35291
554	20250115	100300	2344315361	1891	1885	1891	1885	9251
555	20250115	100200	2326842547	1886	1888	1889	1886	11506
556	20250115	100100	2305134468	1890	1888	1890	1888	9839
557	20250115	100000	2286551756	1888	1888	1888	1884	21350
558	20250115	095900	2246282073	1888	1890	1890	1888	2857
559	20250115	095800	2240887195	1890	1891	1891	1890	2174
560	20250115	095700	2236776425	1890	1891	1891	1890	380
561	20250115	095600	2236058145	1891	1890	1891	1890	1468
562	20250115	095500	2233283605	1893	1889	1893	1888	8878
563	20250115	095400	2216491895	1888	1892	1893	1888	10939
564	20250115	095300	2195806384	1892	1888	1892	1887	8323
565	20250115	095200	2180083453	1888	1889	1889	1887	7180
566	20250115	095100	2166530062	1888	1888	1890	1888	4358
567	20250115	095000	2158302136	1888	1887	1888	1883	13162
568	20250115	094900	2133491966	1887	1884	1887	1883	15146
569	20250115	094800	2104960581	1883	1886	1886	1883	31856
570	20250115	094700	2044930239	1886	1887	1887	1886	12745
571	20250115	094600	2020891400	1886	1891	1891	1886	84445
572	20250115	094500	1861417567	1890	1891	1891	1890	6142
573	20250115	094400	1849807095	1893	1893	1893	1890	2689
574	20250115	094300	1844721405	1893	1893	1894	1890	12627
575	20250115	094200	1820834058	1894	1896	1896	1894	12775
576	20250115	094100	1796629913	1896	1895	1899	1895	215
577	20250115	094000	1796222333	1895	1895	1896	1895	1208
578	20250115	093900	1793933147	1895	1895	1896	1894	1905
579	20250115	093800	1790323368	1895	1895	1895	1893	1803
580	20250115	093700	1786907186	1895	1895	1898	1895	8035
581	20250115	093600	1771673524	1893	1892	1896	1892	11661
582	20250115	093500	1749568426	1895	1894	1895	1893	6271
583	20250115	093400	1737690584	1894	1891	1894	1890	17307
584	20250115	093300	1704979845	1892	1891	1893	1890	11982
585	20250115	093200	1682321541	1891	1892	1894	1891	12530
586	20250115	093100	1658620892	1892	1891	1895	1891	4597
587	20250115	093000	1649923753	1891	1893	1895	1890	9370
588	20250115	092900	1632204443	1891	1892	1892	1890	22190
589	20250115	092800	1590237700	1892	1894	1895	1892	40352
590	20250115	092700	1513785477	1894	1893	1895	1891	2264
591	20250115	092600	1509501559	1895	1895	1896	1890	14525
592	20250115	092500	1482028587	1896	1896	1896	1891	9392
593	20250115	092400	1464251792	1894	1892	1894	1891	15463
594	20250115	092300	1434984468	1892	1890	1893	1890	14030
595	20250115	092200	1408459410	1890	1890	1891	1890	30883
596	20250115	092100	1350089832	1891	1891	1892	1890	8596
597	20250115	092000	1333836461	1891	1892	1893	1891	10133
598	20250115	091900	1314667814	1891	1891	1894	1890	16816
599	20250115	091800	1282872739	1891	1892	1893	1890	21199
600	20250115	091700	1242771730	1892	1892	1893	1891	15631
601	20250115	091600	1213204881	1892	1895	1896	1892	13390
602	20250115	091500	1187855281	1895	1891	1895	1890	46179
603	20250115	091400	1100533081	1891	1899	1899	1891	34517
604	20250115	091300	1035137627	1899	1910	1910	1897	86098
605	20250115	091200	871539078	1910	1913	1913	1903	12960
606	20250115	091100	846842449	1913	1913	1914	1903	13522
607	20250115	091000	821054092	1912	1901	1914	1901	20932
608	20250115	090900	781173314	1901	1903	1904	1900	6551
609	20250115	090800	768714741	1903	1900	1904	1900	4690
610	20250115	090700	759797621	1895	1899	1900	1893	26702
611	20250115	090600	709131204	1893	1899	1899	1890	61447
612	20250115	090500	592810288	1900	1899	1900	1891	21366
613	20250115	090400	552334682	1899	1899	1905	1895	73036
614	20250115	090300	413601449	1899	1899	1905	1898	56336
615	20250115	090200	306556189	1900	1901	1905	1899	54162
616	20250115	090100	203650125	1900	1905	1906	1896	18405
617	20250115	090000	168658849	1900	1908	1910	1889	85914