KissMeData/291810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210700	10043003	1949	1949	1949	1949	110
3	20250124	210600	10043003	1949	1949	1949	1949	0
4	20250124	210500	10043003	1949	1949	1949	1949	0
5	20250124	210400	10043003	1949	1949	1949	1949	0
6	20250124	210300	10043003	1949	1949	1949	1949	0
7	20250124	210200	10043003	1949	1949	1949	1949	0
8	20250124	210100	10043003	1949	1949	1949	1949	0
9	20250124	210000	10043003	1949	1949	1949	1949	0
10	20250124	205900	10043003	1949	1949	1949	1949	0
11	20250124	205800	10043003	1949	1949	1949	1949	0
12	20250124	205700	10043003	1949	1949	1949	1949	0
13	20250124	205600	10043003	1949	1949	1949	1949	0
14	20250124	205500	10043003	1949	1949	1949	1949	0
15	20250124	205400	10043003	1949	1949	1949	1949	0
16	20250124	205300	10043003	1949	1949	1949	1949	0
17	20250124	205200	10043003	1949	1949	1949	1949	0
18	20250124	205100	10043003	1949	1949	1949	1949	0
19	20250124	205000	10043003	1949	1949	1949	1949	0
20	20250124	204900	10043003	1949	1949	1949	1949	0
21	20250124	204800	10043003	1949	1949	1949	1949	0
22	20250124	204700	10043003	1949	1949	1949	1949	0
23	20250124	204600	10043003	1949	1949	1949	1949	0
24	20250124	204500	10043003	1949	1949	1949	1949	0
25	20250124	204400	10043003	1949	1949	1949	1949	0
26	20250124	204300	10043003	1949	1949	1949	1949	0
27	20250124	204200	10043003	1949	1949	1949	1949	0
28	20250124	204100	10043003	1949	1949	1949	1949	0
29	20250124	204000	10043003	1949	1949	1949	1949	0
30	20250124	203900	10043003	1949	1949	1949	1949	0
31	20250124	203800	10043003	1949	1949	1949	1949	0
32	20250124	203700	10043003	1949	1949	1949	1949	110
33	20250124	203600	10043003	1949	1949	1949	1949	0
34	20250124	203500	10043003	1949	1949	1949	1949	0
35	20250124	203400	10043003	1949	1949	1949	1949	0
36	20250124	203300	10043003	1949	1949	1949	1949	0
37	20250124	203200	10043003	1949	1949	1949	1949	0
38	20250124	203100	10043003	1949	1949	1949	1949	0
39	20250124	203000	10043003	1949	1949	1949	1949	0
40	20250124	202900	10043003	1949	1949	1949	1949	0
41	20250124	202800	10043003	1949	1949	1949	1949	0
42	20250124	202700	10043003	1949	1949	1949	1949	0
43	20250124	202600	10043003	1949	1949	1949	1949	0
44	20250124	202500	10043003	1949	1949	1949	1949	0
45	20250124	202400	10043003	1949	1949	1949	1949	0
46	20250124	202300	10043003	1949	1949	1949	1949	0
47	20250124	202200	10043003	1949	1949	1949	1949	0
48	20250124	202100	10043003	1949	1949	1949	1949	0
49	20250124	202000	10043003	1949	1949	1949	1949	0
50	20250124	201900	10043003	1949	1949	1949	1949	0
51	20250124	201800	10043003	1949	1949	1949	1949	0
52	20250124	201700	10043003	1949	1949	1949	1949	0
53	20250124	201600	10043003	1949	1949	1949	1949	0
54	20250124	201500	10043003	1949	1949	1949	1949	0
55	20250124	201400	10043003	1949	1949	1949	1949	0
56	20250124	201300	10043003	1949	1949	1949	1949	0
57	20250124	201200	10043003	1949	1949	1949	1949	0
58	20250124	201100	10043003	1949	1949	1949	1949	0
59	20250124	201000	10043003	1949	1949	1949	1949	0
60	20250124	200900	10043003	1949	1949	1949	1949	0
61	20250124	200800	10043003	1949	1949	1949	1949	0
62	20250124	200700	10043003	1949	1949	1949	1949	110
63	20250124	200600	10043003	1949	1949	1949	1949	0
64	20250124	200500	10043003	1949	1949	1949	1949	0
65	20250124	200400	10043003	1949	1949	1949	1949	0
66	20250124	200300	10043003	1949	1949	1949	1949	0
67	20250124	200200	10043003	1949	1949	1949	1949	0
68	20250124	200100	10043003	1949	1949	1949	1949	0
69	20250124	200000	10043003	1949	1949	1949	1949	0
70	20250124	195900	10043003	1949	1949	1949	1949	0
71	20250124	195800	10043003	1949	1949	1949	1949	0
72	20250124	195700	10043003	1949	1949	1949	1949	0
73	20250124	195600	10043003	1949	1949	1949	1949	0
74	20250124	195500	10043003	1949	1949	1949	1949	0
75	20250124	195400	10043003	1949	1949	1949	1949	0
76	20250124	195300	10043003	1949	1949	1949	1949	0
77	20250124	195200	10043003	1949	1949	1949	1949	0
78	20250124	195100	10043003	1949	1949	1949	1949	0
79	20250124	195000	10043003	1949	1949	1949	1949	0
80	20250124	194900	10043003	1949	1949	1949	1949	0
81	20250124	194800	10043003	1949	1949	1949	1949	0
82	20250124	194700	10043003	1949	1949	1949	1949	0
83	20250124	194600	10043003	1949	1949	1949	1949	0
84	20250124	194500	10043003	1949	1949	1949	1949	0
85	20250124	194400	10043003	1949	1949	1949	1949	0
86	20250124	194300	10043003	1949	1949	1949	1949	0
87	20250124	194200	10043003	1949	1949	1949	1949	0
88	20250124	194100	10043003	1949	1949	1949	1949	0
89	20250124	194000	10043003	1949	1949	1949	1949	0
90	20250124	193900	10043003	1949	1949	1949	1949	0
91	20250124	193800	10043003	1949	1949	1949	1949	0
92	20250124	193700	10043003	1949	1949	1949	1949	110
93	20250124	193600	10043003	1949	1949	1949	1949	0
94	20250124	193500	10043003	1949	1949	1949	1949	0
95	20250124	193400	10043003	1949	1949	1949	1949	0
96	20250124	193300	10043003	1949	1949	1949	1949	0
97	20250124	193200	10043003	1949	1949	1949	1949	0
98	20250124	193100	10043003	1949	1949	1949	1949	0
99	20250124	193000	10043003	1949	1949	1949	1949	0
100	20250124	192900	10043003	1949	1949	1949	1949	0
101	20250124	192800	10043003	1949	1949	1949	1949	0
102	20250124	192700	10043003	1949	1949	1949	1949	0
103	20250124	192600	10043003	1949	1949	1949	1949	0
104	20250124	192500	10043003	1949	1949	1949	1949	0
105	20250124	192400	10043003	1949	1949	1949	1949	0
106	20250124	192300	10043003	1949	1949	1949	1949	0
107	20250124	192200	10043003	1949	1949	1949	1949	0
108	20250124	192100	10043003	1949	1949	1949	1949	0
109	20250124	192000	10043003	1949	1949	1949	1949	0
110	20250124	191900	10043003	1949	1949	1949	1949	0
111	20250124	191800	10043003	1949	1949	1949	1949	0
112	20250124	191700	10043003	1949	1949	1949	1949	0
113	20250124	191600	10043003	1949	1949	1949	1949	0
114	20250124	191500	10043003	1949	1949	1949	1949	0
115	20250124	191400	10043003	1949	1949	1949	1949	0
116	20250124	191300	10043003	1949	1949	1949	1949	0
117	20250124	191200	10043003	1949	1949	1949	1949	0
118	20250124	191100	10043003	1949	1949	1949	1949	0
119	20250124	191000	10043003	1949	1949	1949	1949	0
120	20250124	190900	10043003	1949	1949	1949	1949	0
121	20250124	190800	10043003	1949	1949	1949	1949	0
122	20250124	190700	10043003	1949	1949	1949	1949	110
123	20250124	190600	10043003	1949	1949	1949	1949	0
124	20250124	190500	10043003	1949	1949	1949	1949	0
125	20250124	190400	10043003	1949	1949	1949	1949	0
126	20250124	190300	10043003	1949	1949	1949	1949	0
127	20250124	190200	10043003	1949	1949	1949	1949	0
128	20250124	190100	10043003	1949	1949	1949	1949	0
129	20250124	190000	10043003	1949	1949	1949	1949	0
130	20250124	185900	10043003	1949	1949	1949	1949	0
131	20250124	185800	10043003	1949	1949	1949	1949	0
132	20250124	185700	10043003	1949	1949	1949	1949	0
133	20250124	185600	10043003	1949	1949	1949	1949	0
134	20250124	185500	10043003	1949	1949	1949	1949	0
135	20250124	185400	10043003	1949	1949	1949	1949	0
136	20250124	185300	10043003	1949	1949	1949	1949	0
137	20250124	185200	10043003	1949	1949	1949	1949	0
138	20250124	185100	10043003	1949	1949	1949	1949	0
139	20250124	185000	10043003	1949	1949	1949	1949	0
140	20250124	184900	10043003	1949	1949	1949	1949	0
141	20250124	184800	10043003	1949	1949	1949	1949	0
142	20250124	184700	10043003	1949	1949	1949	1949	0
143	20250124	184600	10043003	1949	1949	1949	1949	0
144	20250124	184500	10043003	1949	1949	1949	1949	0
145	20250124	184400	10043003	1949	1949	1949	1949	0
146	20250124	184300	10043003	1949	1949	1949	1949	0
147	20250124	184200	10043003	1949	1949	1949	1949	0
148	20250124	184100	10043003	1949	1949	1949	1949	0
149	20250124	184000	10043003	1949	1949	1949	1949	0
150	20250124	183900	10043003	1949	1949	1949	1949	0
151	20250124	183800	10043003	1949	1949	1949	1949	0
152	20250124	183700	10043003	1949	1949	1949	1949	110
153	20250124	183600	10043003	1949	1949	1949	1949	0
154	20250124	183500	10043003	1949	1949	1949	1949	0
155	20250124	183400	10043003	1949	1949	1949	1949	0
156	20250124	183300	10043003	1949	1949	1949	1949	0
157	20250124	183200	10043003	1949	1949	1949	1949	0
158	20250124	183100	10043003	1949	1949	1949	1949	0
159	20250124	183000	10043003	1949	1949	1949	1949	0
160	20250124	182900	10043003	1949	1949	1949	1949	0
161	20250124	182800	10043003	1949	1949	1949	1949	0
162	20250124	182700	10043003	1949	1949	1949	1949	0
163	20250124	182600	10043003	1949	1949	1949	1949	0
164	20250124	182500	10043003	1949	1949	1949	1949	0
165	20250124	182400	10043003	1949	1949	1949	1949	0
166	20250124	182300	10043003	1949	1949	1949	1949	0
167	20250124	182200	10043003	1949	1949	1949	1949	0
168	20250124	182100	10043003	1949	1949	1949	1949	0
169	20250124	182000	10043003	1949	1949	1949	1949	0
170	20250124	181900	10043003	1949	1949	1949	1949	0
171	20250124	181800	10043003	1949	1949	1949	1949	0
172	20250124	181700	10043003	1949	1949	1949	1949	0
173	20250124	181600	10043003	1949	1949	1949	1949	0
174	20250124	181500	10043003	1949	1949	1949	1949	0
175	20250124	181400	10043003	1949	1949	1949	1949	0
176	20250124	181300	10043003	1949	1949	1949	1949	0
177	20250124	181200	10043003	1949	1949	1949	1949	0
178	20250124	181100	10043003	1949	1949	1949	1949	0
179	20250124	181000	10043003	1949	1949	1949	1949	0
180	20250124	180900	10043003	1949	1949	1949	1949	0
181	20250124	180800	10043003	1949	1949	1949	1949	0
182	20250124	180700	10043003	1949	1949	1949	1949	110
183	20250124	180600	10043003	1949	1949	1949	1949	0
184	20250124	180500	10043003	1949	1949	1949	1949	0
185	20250124	180400	10043003	1949	1949	1949	1949	0
186	20250124	180300	10043003	1949	1949	1949	1949	0
187	20250124	180200	10043003	1949	1949	1949	1949	0
188	20250124	180100	10043003	1949	1949	1949	1949	0
189	20250124	180000	10043003	1949	1949	1949	1949	0
190	20250124	175900	10043003	1949	1949	1949	1949	0
191	20250124	175800	10043003	1949	1949	1949	1949	0
192	20250124	175700	10043003	1949	1949	1949	1949	0
193	20250124	175600	10043003	1949	1949	1949	1949	0
194	20250124	175500	10043003	1949	1949	1949	1949	0
195	20250124	175400	10043003	1949	1949	1949	1949	0
196	20250124	175300	10043003	1949	1949	1949	1949	0
197	20250124	175200	10043003	1949	1949	1949	1949	0
198	20250124	175100	10043003	1949	1949	1949	1949	0
199	20250124	175000	10043003	1949	1949	1949	1949	0
200	20250124	174900	10043003	1949	1949	1949	1949	0
201	20250124	174800	10043003	1949	1949	1949	1949	0
202	20250124	174700	10043003	1949	1949	1949	1949	0
203	20250124	174600	10043003	1949	1949	1949	1949	0
204	20250124	174500	10043003	1949	1949	1949	1949	0
205	20250124	174400	10043003	1949	1949	1949	1949	0
206	20250124	174300	10043003	1949	1949	1949	1949	0
207	20250124	174200	10043003	1949	1949	1949	1949	0
208	20250124	174100	10043003	1949	1949	1949	1949	0
209	20250124	174000	10043003	1949	1949	1949	1949	0
210	20250124	173900	10043003	1949	1949	1949	1949	0
211	20250124	173800	10043003	1949	1949	1949	1949	0
212	20250124	173700	10043003	1949	1949	1949	1949	110
213	20250124	173600	10043003	1949	1949	1949	1949	0
214	20250124	173500	10043003	1949	1949	1949	1949	0
215	20250124	173400	10043003	1949	1949	1949	1949	0
216	20250124	173300	10043003	1949	1949	1949	1949	0
217	20250124	173200	10043003	1949	1949	1949	1949	0
218	20250124	173100	10043003	1949	1949	1949	1949	0
219	20250124	173000	10043003	1949	1949	1949	1949	0
220	20250124	172900	10043003	1949	1949	1949	1949	0
221	20250124	172800	10043003	1949	1949	1949	1949	0
222	20250124	172700	10043003	1949	1949	1949	1949	0
223	20250124	172600	10043003	1949	1949	1949	1949	0
224	20250124	172500	10043003	1949	1949	1949	1949	0
225	20250124	172400	10043003	1949	1949	1949	1949	0
226	20250124	172300	10043003	1949	1949	1949	1949	0
227	20250124	172200	10043003	1949	1949	1949	1949	0
228	20250124	172100	10043003	1949	1949	1949	1949	0
229	20250124	172000	10043003	1949	1949	1949	1949	0
230	20250124	171900	10043003	1949	1949	1949	1949	0
231	20250124	171800	10043003	1949	1949	1949	1949	0
232	20250124	171700	10043003	1949	1949	1949	1949	0
233	20250124	171600	10043003	1949	1949	1949	1949	0
234	20250124	171500	10043003	1949	1949	1949	1949	0
235	20250124	171400	10043003	1949	1949	1949	1949	0
236	20250124	171300	10043003	1949	1949	1949	1949	0
237	20250124	171200	10043003	1949	1949	1949	1949	0
238	20250124	171100	10043003	1949	1949	1949	1949	0
239	20250124	171000	10043003	1949	1949	1949	1949	0
240	20250124	170900	10043003	1949	1949	1949	1949	0
241	20250124	170800	10043003	1949	1949	1949	1949	0
242	20250124	170700	10043003	1949	1949	1949	1949	110
243	20250124	170600	10043003	1949	1949	1949	1949	0
244	20250124	170500	10043003	1949	1949	1949	1949	0
245	20250124	170400	10043003	1949	1949	1949	1949	0
246	20250124	170300	10043003	1949	1949	1949	1949	0
247	20250124	170200	10043003	1949	1949	1949	1949	0
248	20250124	170100	10043003	1949	1949	1949	1949	0
249	20250124	170000	10043003	1949	1949	1949	1949	0
250	20250124	165900	10043003	1949	1949	1949	1949	0
251	20250124	165800	10043003	1949	1949	1949	1949	0
252	20250124	165700	10043003	1949	1949	1949	1949	0
253	20250124	165600	10043003	1949	1949	1949	1949	0
254	20250124	165500	10043003	1949	1949	1949	1949	0
255	20250124	165400	10043003	1949	1949	1949	1949	0
256	20250124	165300	10043003	1949	1949	1949	1949	0
257	20250124	165200	10043003	1949	1949	1949	1949	0
258	20250124	165100	10043003	1949	1949	1949	1949	0
259	20250124	165000	10043003	1949	1949	1949	1949	0
260	20250124	164900	10043003	1949	1949	1949	1949	0
261	20250124	164800	10043003	1949	1949	1949	1949	0
262	20250124	164700	10043003	1949	1949	1949	1949	0
263	20250124	164600	10043003	1949	1949	1949	1949	0
264	20250124	164500	10043003	1949	1949	1949	1949	0
265	20250124	164400	10043003	1949	1949	1949	1949	0
266	20250124	164300	10043003	1949	1949	1949	1949	0
267	20250124	164200	10043003	1949	1949	1949	1949	0
268	20250124	164100	10043003	1949	1949	1949	1949	0
269	20250124	164000	10043003	1949	1949	1949	1949	0
270	20250124	163900	10043003	1949	1949	1949	1949	0
271	20250124	163800	10043003	1949	1949	1949	1949	0
272	20250124	163700	10043003	1949	1949	1949	1949	110
273	20250124	163600	10043003	1949	1949	1949	1949	0
274	20250124	163500	10043003	1949	1949	1949	1949	0
275	20250124	163400	10043003	1949	1949	1949	1949	0
276	20250124	163300	10043003	1949	1949	1949	1949	0
277	20250124	163200	10043003	1949	1949	1949	1949	0
278	20250124	163100	10043003	1949	1949	1949	1949	0
279	20250124	163000	10043003	1949	1949	1949	1949	0
280	20250124	162900	10043003	1949	1949	1949	1949	0
281	20250124	162800	10043003	1949	1949	1949	1949	0
282	20250124	162700	10043003	1949	1949	1949	1949	0
283	20250124	162600	10043003	1949	1949	1949	1949	0
284	20250124	162500	10043003	1949	1949	1949	1949	0
285	20250124	162400	10043003	1949	1949	1949	1949	0
286	20250124	162300	10043003	1949	1949	1949	1949	0
287	20250124	162200	10043003	1949	1949	1949	1949	0
288	20250124	162100	10043003	1949	1949	1949	1949	0
289	20250124	162000	10043003	1949	1949	1949	1949	0
290	20250124	161900	10043003	1949	1949	1949	1949	0
291	20250124	161800	10043003	1949	1949	1949	1949	0
292	20250124	161700	10043003	1949	1949	1949	1949	0
293	20250124	161600	10043003	1949	1949	1949	1949	0
294	20250124	161500	10043003	1949	1949	1949	1949	0
295	20250124	161400	10043003	1949	1949	1949	1949	0
296	20250124	161300	10043003	1949	1949	1949	1949	0
297	20250124	161200	10043003	1949	1949	1949	1949	0
298	20250124	161100	10043003	1949	1949	1949	1949	0
299	20250124	161000	10043003	1949	1949	1949	1949	0
300	20250124	160900	10043003	1949	1949	1949	1949	0
301	20250124	160800	10043003	1949	1949	1949	1949	0
302	20250124	160700	10043003	1949	1949	1949	1949	110
303	20250124	160600	10043003	1949	1949	1949	1949	0
304	20250124	160500	10043003	1949	1949	1949	1949	0
305	20250124	160400	10043003	1949	1949	1949	1949	0
306	20250124	160300	10043003	1949	1949	1949	1949	0
307	20250124	160200	10043003	1949	1949	1949	1949	0
308	20250124	160100	10043003	1949	1949	1949	1949	0
309	20250124	160000	10043003	1949	1949	1949	1949	0
310	20250124	155900	10043003	1949	1949	1949	1949	0
311	20250124	155800	10043003	1949	1949	1949	1949	0
312	20250124	155700	10043003	1949	1949	1949	1949	0
313	20250124	155600	10043003	1949	1949	1949	1949	0
314	20250124	155500	10043003	1949	1949	1949	1949	0
315	20250124	155400	10043003	1949	1949	1949	1949	0
316	20250124	155300	10043003	1949	1949	1949	1949	0
317	20250124	155200	10043003	1949	1949	1949	1949	0
318	20250124	155100	10043003	1949	1949	1949	1949	0
319	20250124	155000	10043003	1949	1949	1949	1949	0
320	20250124	154900	10043003	1949	1949	1949	1949	0
321	20250124	154800	10043003	1949	1949	1949	1949	0
322	20250124	154700	10043003	1949	1949	1949	1949	0
323	20250124	154600	10043003	1949	1949	1949	1949	0
324	20250124	154500	10043003	1949	1949	1949	1949	0
325	20250124	154400	10043003	1949	1949	1949	1949	0
326	20250124	154300	10043003	1949	1949	1949	1949	0
327	20250124	154200	10043003	1949	1949	1949	1949	0
328	20250124	154100	10043003	1949	1949	1949	1949	0
329	20250124	154000	10043003	1949	1949	1949	1949	0
330	20250124	153900	10043003	1949	1949	1949	1949	0
331	20250124	153800	10043003	1949	1949	1949	1949	0
332	20250124	153700	10043003	1949	1949	1949	1949	110
333	20250124	153600	10043003	1949	1949	1949	1949	0
334	20250124	153500	10043003	1949	1949	1949	1949	0
335	20250124	153400	10043003	1949	1949	1949	1949	0
336	20250124	153300	10043003	1949	1949	1949	1949	0
337	20250124	153200	10043003	1949	1949	1949	1949	0
338	20250124	153100	10043003	1949	1949	1949	1949	0
339	20250124	153000	10043003	1949	1949	1949	1949	110
340	20250124	152900	9828613	1950	1950	1950	1950	0
341	20250124	152800	9828613	1950	1950	1950	1950	0
342	20250124	152700	9828613	1950	1950	1950	1950	0
343	20250124	152600	9828613	1950	1950	1950	1950	0
344	20250124	152500	9828613	1950	1950	1950	1950	0
345	20250124	152400	9828613	1950	1950	1950	1950	0
346	20250124	152300	9828613	1950	1950	1950	1950	0
347	20250124	152200	9828613	1950	1950	1950	1950	0
348	20250124	152100	9828613	1950	1950	1950	1950	0
349	20250124	152000	9828613	1950	1950	1950	1950	0
350	20250124	151900	9828613	1950	1950	1950	1950	75
351	20250124	151800	9682363	1952	1952	1952	1952	0
352	20250124	151700	9682363	1952	1952	1952	1952	0
353	20250124	151600	9682363	1952	1952	1952	1952	0
354	20250124	151500	9682363	1952	1956	1956	1952	934
355	20250124	151400	7858396	1984	1984	1984	1984	0
356	20250124	151300	7858396	1984	1984	1984	1984	0
357	20250124	151200	7858396	1984	1984	1984	1984	0
358	20250124	151100	7858396	1984	1984	1984	1984	0
359	20250124	151000	7858396	1984	1984	1984	1984	0
360	20250124	150900	7858396	1984	1984	1984	1984	0
361	20250124	150800	7858396	1984	1984	1984	1984	1
362	20250124	150700	7856412	1957	1957	1957	1957	0
363	20250124	150600	7856412	1957	1957	1957	1957	0
364	20250124	150500	7856412	1957	1957	1957	1957	0
365	20250124	150400	7856412	1957	1957	1957	1957	0
366	20250124	150300	7856412	1957	1957	1957	1957	0
367	20250124	150200	7856412	1957	1957	1957	1957	0
368	20250124	150100	7856412	1957	1957	1957	1957	0
369	20250124	150000	7856412	1957	1957	1957	1957	0
370	20250124	145900	7856412	1957	1957	1957	1957	0
371	20250124	145800	7856412	1957	1957	1957	1957	0
372	20250124	145700	7856412	1957	1957	1957	1957	0
373	20250124	145600	7856412	1957	1957	1957	1957	0
374	20250124	145500	7856412	1957	1957	1957	1957	0
375	20250124	145400	7856412	1957	1957	1957	1957	0
376	20250124	145300	7856412	1957	1957	1957	1957	0
377	20250124	145200	7856412	1957	1957	1957	1957	0
378	20250124	145100	7856412	1957	1957	1957	1957	0
379	20250124	145000	7856412	1957	1957	1957	1957	0
380	20250124	144900	7856412	1957	1957	1957	1957	0
381	20250124	144800	7856412	1957	1957	1957	1957	0
382	20250124	144700	7856412	1957	1957	1957	1957	0
383	20250124	144600	7856412	1957	1957	1957	1957	0
384	20250124	144500	7856412	1957	1957	1957	1957	0
385	20250124	144400	7856412	1957	1957	1957	1957	0
386	20250124	144300	7856412	1957	1972	1972	1957	108
387	20250124	144200	7645026	1987	1987	1987	1987	0
388	20250124	144100	7645026	1987	1987	1987	1987	0
389	20250124	144000	7645026	1987	1987	1987	1987	0
390	20250124	143900	7645026	1987	1987	1987	1987	0
391	20250124	143800	7645026	1987	1987	1987	1987	0
392	20250124	143700	7645026	1987	1987	1987	1987	0
393	20250124	143600	7645026	1987	1987	1987	1987	0
394	20250124	143500	7645026	1987	1987	1987	1987	0
395	20250124	143400	7645026	1987	1987	1987	1987	0
396	20250124	143300	7645026	1987	1987	1987	1987	0
397	20250124	143200	7645026	1987	1987	1987	1987	0
398	20250124	143100	7645026	1987	1987	1987	1987	0
399	20250124	143000	7645026	1987	1987	1987	1987	0
400	20250124	142900	7645026	1987	1987	1987	1987	0
401	20250124	142800	7645026	1987	1987	1987	1987	0
402	20250124	142700	7645026	1987	1987	1987	1987	11
403	20250124	142600	7623169	1987	1987	1987	1987	0
404	20250124	142500	7623169	1987	1987	1987	1987	0
405	20250124	142400	7623169	1987	1987	1987	1987	0
406	20250124	142300	7623169	1987	1987	1987	1987	0
407	20250124	142200	7623169	1987	1987	1987	1987	400
408	20250124	142100	6828369	1987	1985	1987	1985	101
409	20250124	142000	6627684	1955	1955	1955	1955	0
410	20250124	141900	6627684	1955	1955	1955	1955	0
411	20250124	141800	6627684	1955	1955	1955	1955	0
412	20250124	141700	6627684	1955	1955	1955	1955	0
413	20250124	141600	6627684	1955	1955	1955	1955	0
414	20250124	141500	6627684	1955	1955	1955	1955	0
415	20250124	141400	6627684	1955	1955	1955	1955	0
416	20250124	141300	6627684	1955	1955	1955	1955	0
417	20250124	141200	6627684	1955	1955	1955	1955	0
418	20250124	141100	6627684	1955	1955	1955	1955	0
419	20250124	141000	6627684	1955	1955	1955	1955	0
420	20250124	140900	6627684	1955	1955	1955	1955	0
421	20250124	140800	6627684	1955	1955	1955	1955	5
422	20250124	140700	6617909	1955	1955	1955	1955	0
423	20250124	140600	6617909	1955	1955	1955	1955	0
424	20250124	140500	6617909	1955	1955	1955	1955	0
425	20250124	140400	6617909	1955	1955	1955	1955	0
426	20250124	140300	6617909	1955	1955	1955	1955	0
427	20250124	140200	6617909	1955	1955	1955	1955	0
428	20250124	140100	6617909	1955	1955	1955	1955	0
429	20250124	140000	6617909	1955	1955	1955	1955	0
430	20250124	135900	6617909	1955	1955	1955	1955	0
431	20250124	135800	6617909	1955	1955	1955	1955	0
432	20250124	135700	6617909	1955	1955	1955	1955	0
433	20250124	135600	6617909	1955	1955	1955	1955	0
434	20250124	135500	6617909	1955	1955	1955	1955	0
435	20250124	135400	6617909	1955	1955	1955	1955	0
436	20250124	135300	6617909	1955	1955	1955	1955	0
437	20250124	135200	6617909	1955	1955	1955	1955	0
438	20250124	135100	6617909	1955	1955	1955	1955	0
439	20250124	135000	6617909	1955	1955	1955	1955	0
440	20250124	134900	6617909	1955	1955	1955	1955	0
441	20250124	134800	6617909	1955	1955	1955	1955	0
442	20250124	134700	6617909	1955	1955	1955	1955	740
443	20250124	134600	5171209	1955	1955	1955	1955	0
444	20250124	134500	5171209	1955	1956	1956	1955	42
445	20250124	134400	5089095	1954	1954	1954	1954	0
446	20250124	134300	5089095	1954	1954	1954	1954	0
447	20250124	134200	5089095	1954	1954	1954	1954	0
448	20250124	134100	5089095	1954	1954	1954	1954	0
449	20250124	134000	5089095	1954	1954	1954	1954	0
450	20250124	133900	5089095	1954	1954	1954	1954	0
451	20250124	133800	5089095	1954	1954	1954	1954	0
452	20250124	133700	5089095	1954	1954	1954	1954	0
453	20250124	133600	5089095	1954	1954	1954	1954	0
454	20250124	133500	5089095	1954	1954	1954	1954	0
455	20250124	133400	5089095	1954	1954	1954	1954	0
456	20250124	133300	5089095	1954	1954	1954	1954	0
457	20250124	133200	5089095	1954	1954	1954	1954	0
458	20250124	133100	5089095	1954	1954	1954	1954	0
459	20250124	133000	5089095	1954	1954	1954	1954	0
460	20250124	132900	5089095	1954	1954	1954	1954	0
461	20250124	132800	5089095	1954	1954	1954	1954	0
462	20250124	132700	5089095	1954	1954	1954	1954	0
463	20250124	132600	5089095	1954	1954	1954	1954	0
464	20250124	132500	5089095	1954	1954	1954	1954	0
465	20250124	132400	5089095	1954	1954	1954	1954	0
466	20250124	132300	5089095	1954	1954	1954	1954	0
467	20250124	132200	5089095	1954	1954	1954	1954	0
468	20250124	132100	5089095	1954	1954	1954	1954	0
469	20250124	132000	5089095	1954	1954	1954	1954	0
470	20250124	131900	5089095	1954	1954	1954	1954	0
471	20250124	131800	5089095	1954	1954	1954	1954	0
472	20250124	131700	5089095	1954	1954	1954	1954	10
473	20250124	131600	5069555	1980	1980	1980	1980	0
474	20250124	131500	5069555	1980	1980	1980	1980	0
475	20250124	131400	5069555	1980	1980	1980	1980	0
476	20250124	131300	5069555	1980	1980	1980	1980	0
477	20250124	131200	5069555	1980	1980	1980	1980	0
478	20250124	131100	5069555	1980	1980	1980	1980	0
479	20250124	131000	5069555	1980	1980	1980	1980	0
480	20250124	130900	5069555	1980	1980	1980	1980	0
481	20250124	130800	5069555	1980	1980	1980	1980	1000
482	20250124	130700	3089555	1988	1988	1988	1988	0
483	20250124	130600	3089555	1988	1988	1988	1988	0
484	20250124	130500	3089555	1988	1988	1988	1988	0
485	20250124	130400	3089555	1988	1988	1988	1988	0
486	20250124	130300	3089555	1988	1988	1988	1988	0
487	20250124	130200	3089555	1988	1988	1988	1988	0
488	20250124	130100	3089555	1988	1988	1988	1988	0
489	20250124	130000	3089555	1988	1988	1988	1988	0
490	20250124	125900	3089555	1988	1988	1988	1988	0
491	20250124	125800	3089555	1988	1988	1988	1988	0
492	20250124	125700	3089555	1988	1988	1988	1988	0
493	20250124	125600	3089555	1988	1988	1988	1988	0
494	20250124	125500	3089555	1988	1988	1988	1988	0
495	20250124	125400	3089555	1988	1988	1988	1988	0
496	20250124	125300	3089555	1988	1988	1988	1988	0
497	20250124	125200	3089555	1988	1988	1988	1988	0
498	20250124	125100	3089555	1988	1988	1988	1988	0
499	20250124	125000	3089555	1988	1988	1988	1988	0
500	20250124	124900	3089555	1988	1988	1988	1988	0
501	20250124	124800	3089555	1988	1988	1988	1988	0
502	20250124	124700	3089555	1988	1988	1988	1988	0
503	20250124	124600	3089555	1988	1988	1988	1988	0
504	20250124	124500	3089555	1988	1988	1988	1988	0
505	20250124	124400	3089555	1988	1988	1988	1988	0
506	20250124	124300	3089555	1988	1988	1988	1988	0
507	20250124	124200	3089555	1988	1988	1988	1988	0
508	20250124	124100	3089555	1988	1988	1988	1988	0
509	20250124	124000	3089555	1988	1988	1988	1988	0
510	20250124	123900	3089555	1988	1988	1988	1988	0
511	20250124	123800	3089555	1988	1988	1988	1988	0
512	20250124	123700	3089555	1988	1988	1988	1988	0
513	20250124	123600	3089555	1988	1988	1988	1988	0
514	20250124	123500	3089555	1988	1988	1988	1988	25
515	20250124	123400	3039855	1988	1988	1988	1988	0
516	20250124	123300	3039855	1988	1988	1988	1988	0
517	20250124	123200	3039855	1988	1988	1988	1988	5
518	20250124	123100	3029915	1988	1988	1988	1988	0
519	20250124	123000	3029915	1988	1988	1988	1988	0
520	20250124	122900	3029915	1988	1988	1988	1988	1
521	20250124	122800	3027927	1988	1988	1988	1988	0
522	20250124	122700	3027927	1988	1988	1988	1988	0
523	20250124	122600	3027927	1988	1988	1988	1988	0
524	20250124	122500	3027927	1988	1988	1988	1988	0
525	20250124	122400	3027927	1988	1988	1988	1988	0
526	20250124	122300	3027927	1988	1988	1988	1988	0
527	20250124	122200	3027927	1988	1988	1988	1988	0
528	20250124	122100	3027927	1988	1988	1988	1988	0
529	20250124	122000	3027927	1988	1988	1988	1988	0
530	20250124	121900	3027927	1988	1988	1988	1988	0
531	20250124	121800	3027927	1988	1988	1988	1988	0
532	20250124	121700	3027927	1988	1988	1988	1988	0
533	20250124	121600	3027927	1988	1988	1988	1988	0
534	20250124	121500	3027927	1988	1988	1988	1988	0
535	20250124	121400	3027927	1988	1988	1988	1988	0
536	20250124	121300	3027927	1988	1988	1988	1988	0
537	20250124	121200	3027927	1988	1988	1988	1988	0
538	20250124	121100	3027927	1988	1988	1988	1988	1
539	20250124	121000	3025939	1952	1952	1952	1952	0
540	20250124	120900	3025939	1952	1952	1952	1952	0
541	20250124	120800	3025939	1952	1952	1952	1952	0
542	20250124	120700	3025939	1952	1952	1952	1952	0
543	20250124	120600	3025939	1952	1952	1952	1952	0
544	20250124	120500	3025939	1952	1952	1952	1952	0
545	20250124	120400	3025939	1952	1952	1952	1952	0
546	20250124	120300	3025939	1952	1952	1952	1952	0
547	20250124	120200	3025939	1952	1956	1956	1952	568
548	20250124	120100	1915753	1988	1988	1988	1988	0
549	20250124	120000	1915753	1988	1988	1988	1988	0
550	20250124	115900	1915753	1988	1988	1988	1988	0
551	20250124	115800	1915753	1988	1988	1988	1988	0
552	20250124	115700	1915753	1988	1988	1988	1988	0
553	20250124	115600	1915753	1988	1988	1988	1988	0
554	20250124	115500	1915753	1988	1988	1988	1988	0
555	20250124	115400	1915753	1988	1988	1988	1988	0
556	20250124	115300	1915753	1988	1988	1988	1988	0
557	20250124	115200	1915753	1988	1988	1988	1988	0
558	20250124	115100	1915753	1988	1988	1988	1988	0
559	20250124	115000	1915753	1988	1988	1988	1988	0
560	20250124	114900	1915753	1988	1988	1988	1988	60
561	20250124	114800	1796473	1956	1956	1956	1956	0
562	20250124	114700	1796473	1956	1988	1988	1956	7
563	20250124	114600	1782589	1988	1988	1988	1988	0
564	20250124	114500	1782589	1988	1988	1988	1988	0
565	20250124	114400	1782589	1988	1988	1988	1988	0
566	20250124	114300	1782589	1988	1988	1988	1988	0
567	20250124	114200	1782589	1988	1988	1988	1988	0
568	20250124	114100	1782589	1988	1988	1988	1988	0
569	20250124	114000	1782589	1988	1988	1988	1988	0
570	20250124	113900	1782589	1988	1988	1988	1988	0
571	20250124	113800	1782589	1988	1988	1988	1988	0
572	20250124	113700	1782589	1988	1988	1988	1988	0
573	20250124	113600	1782589	1988	1988	1988	1988	0
574	20250124	113500	1782589	1988	1988	1988	1988	0
575	20250124	113400	1782589	1988	1988	1988	1988	0
576	20250124	113300	1782589	1988	1988	1988	1988	0
577	20250124	113200	1782589	1988	1988	1988	1988	0
578	20250124	113100	1782589	1988	1988	1988	1988	0
579	20250124	113000	1782589	1988	1988	1988	1988	0
580	20250124	112900	1782589	1988	1988	1988	1988	0
581	20250124	112800	1782589	1988	1988	1988	1988	2
582	20250124	112700	1778613	1988	1988	1988	1988	0
583	20250124	112600	1778613	1988	1988	1988	1988	0
584	20250124	112500	1778613	1988	1988	1988	1988	0
585	20250124	112400	1778613	1988	1988	1988	1988	0
586	20250124	112300	1778613	1988	1988	1988	1988	0
587	20250124	112200	1778613	1988	1988	1988	1988	0
588	20250124	112100	1778613	1988	1988	1988	1988	0
589	20250124	112000	1778613	1988	1988	1988	1988	0
590	20250124	111900	1778613	1988	1988	1988	1988	0
591	20250124	111800	1778613	1988	1988	1988	1988	0
592	20250124	111700	1778613	1988	1988	1988	1988	0
593	20250124	111600	1778613	1988	1988	1988	1988	0
594	20250124	111500	1778613	1988	1988	1988	1988	0
595	20250124	111400	1778613	1988	1988	1988	1988	0
596	20250124	111300	1778613	1988	1988	1988	1988	0
597	20250124	111200	1778613	1988	1988	1988	1988	0
598	20250124	111100	1778613	1988	1988	1988	1988	0
599	20250124	111000	1778613	1988	1988	1988	1988	0
600	20250124	110900	1778613	1988	1988	1988	1988	0
601	20250124	110800	1778613	1988	1988	1988	1988	0
602	20250124	110700	1778613	1988	1988	1988	1988	0
603	20250124	110600	1778613	1988	1988	1988	1988	0
604	20250124	110500	1778613	1988	1988	1988	1988	0
605	20250124	110400	1778613	1988	1988	1988	1988	30
606	20250124	110300	1718973	1989	1989	1989	1989	0
607	20250124	110200	1718973	1989	1989	1989	1989	0
608	20250124	110100	1718973	1989	1989	1989	1989	0
609	20250124	110000	1718973	1989	1989	1989	1989	0
610	20250124	105900	1718973	1989	1989	1989	1989	0
611	20250124	105800	1718973	1989	1989	1989	1989	0
612	20250124	105700	1718973	1989	1989	1989	1989	0
613	20250124	105600	1718973	1989	1989	1989	1989	0
614	20250124	105500	1718973	1989	1989	1989	1989	0
615	20250124	105400	1718973	1989	1989	1989	1989	0
616	20250124	105300	1718973	1989	1989	1989	1989	0
617	20250124	105200	1718973	1989	1989	1989	1989	0
618	20250124	105100	1718973	1989	1989	1989	1989	0
619	20250124	105000	1718973	1989	1989	1989	1989	0
620	20250124	104900	1718973	1989	1989	1989	1989	0
621	20250124	104800	1718973	1989	1989	1989	1989	0
622	20250124	104700	1718973	1989	1989	1989	1989	0
623	20250124	104600	1718973	1989	1989	1989	1989	0
624	20250124	104500	1718973	1989	1989	1989	1989	0
625	20250124	104400	1718973	1989	1989	1989	1989	0
626	20250124	104300	1718973	1989	1989	1989	1989	0
627	20250124	104200	1718973	1989	1989	1989	1989	0
628	20250124	104100	1718973	1989	1989	1989	1989	0
629	20250124	104000	1718973	1989	1989	1989	1989	0
630	20250124	103900	1718973	1989	1989	1989	1989	0
631	20250124	103800	1718973	1989	1989	1989	1989	0
632	20250124	103700	1718973	1989	1989	1989	1989	0
633	20250124	103600	1718973	1989	1989	1989	1989	0
634	20250124	103500	1718973	1989	1989	1989	1989	0
635	20250124	103400	1718973	1989	1989	1989	1989	0
636	20250124	103300	1718973	1989	1989	1989	1989	0
637	20250124	103200	1718973	1989	1989	1989	1989	0
638	20250124	103100	1718973	1989	1989	1989	1989	0
639	20250124	103000	1718973	1989	1989	1989	1989	0
640	20250124	102900	1718973	1989	1989	1989	1989	0
641	20250124	102800	1718973	1989	1989	1989	1989	0
642	20250124	102700	1718973	1989	1989	1989	1989	0
643	20250124	102600	1718973	1989	1989	1989	1989	0
644	20250124	102500	1718973	1989	1989	1989	1989	0
645	20250124	102400	1718973	1989	1989	1989	1989	0
646	20250124	102300	1718973	1989	1989	1989	1989	0
647	20250124	102200	1718973	1989	1989	1989	1989	0
648	20250124	102100	1718973	1989	1989	1989	1989	1
649	20250124	102000	1716984	1990	1990	1990	1990	0
650	20250124	101900	1716984	1990	1990	1990	1990	0
651	20250124	101800	1716984	1990	1990	1990	1990	0
652	20250124	101700	1716984	1990	1990	1990	1990	0
653	20250124	101600	1716984	1990	1990	1990	1990	0
654	20250124	101500	1716984	1990	1990	1990	1990	0
655	20250124	101400	1716984	1990	1990	1990	1990	0
656	20250124	101300	1716984	1990	1990	1990	1990	0
657	20250124	101200	1716984	1990	1990	1990	1990	0
658	20250124	101100	1716984	1990	1990	1990	1990	0
659	20250124	101000	1716984	1990	1990	1990	1990	0
660	20250124	100900	1716984	1990	1990	1990	1990	0
661	20250124	100800	1716984	1990	1990	1990	1990	0
662	20250124	100700	1716984	1990	1990	1990	1990	0
663	20250124	100600	1716984	1990	1990	1990	1990	0
664	20250124	100500	1716984	1990	1990	1990	1990	0
665	20250124	100400	1716984	1990	1990	1990	1990	0
666	20250124	100300	1716984	1990	1990	1990	1990	0
667	20250124	100200	1716984	1990	1990	1990	1990	0
668	20250124	100100	1716984	1990	1990	1990	1990	0
669	20250124	100000	1716984	1990	1990	1990	1990	0
670	20250124	095900	1716984	1990	1990	1990	1990	0
671	20250124	095800	1716984	1990	1990	1990	1990	0
672	20250124	095700	1716984	1990	1990	1990	1990	0
673	20250124	095600	1716984	1990	1990	1990	1990	0
674	20250124	095500	1716984	1990	1953	1990	1953	218
675	20250124	095400	1289300	1953	1953	1953	1953	1
676	20250124	095300	1287347	1953	1953	1953	1953	0
677	20250124	095200	1287347	1953	1953	1953	1953	0
678	20250124	095100	1287347	1953	1953	1953	1953	0
679	20250124	095000	1287347	1953	1953	1953	1953	110
680	20250124	094900	1072517	1953	1953	1953	1953	2
681	20250124	094800	1068611	1953	1953	1953	1953	0
682	20250124	094700	1068611	1953	1950	1953	1950	234
683	20250124	094600	612305	1950	1950	1950	1950	3
684	20250124	094500	606455	1950	1950	1950	1950	35
685	20250124	094400	538205	1950	1950	1950	1950	8
686	20250124	094300	522605	1949	1949	1949	1949	0
687	20250124	094200	522605	1949	1949	1949	1949	0
688	20250124	094100	522605	1949	1949	1949	1949	0
689	20250124	094000	522605	1949	1949	1949	1949	0
690	20250124	093900	522605	1949	1949	1949	1949	0
691	20250124	093800	522605	1949	1949	1949	1949	0
692	20250124	093700	522605	1949	1949	1949	1949	0
693	20250124	093600	522605	1949	1949	1949	1949	0
694	20250124	093500	522605	1949	1949	1949	1949	0
695	20250124	093400	522605	1949	1949	1949	1949	0
696	20250124	093300	522605	1949	1949	1949	1949	0
697	20250124	093200	522605	1949	1949	1949	1949	0
698	20250124	093100	522605	1949	1949	1949	1949	0
699	20250124	093000	522605	1949	1949	1949	1949	0
700	20250124	092900	522605	1949	1949	1949	1949	0
701	20250124	092800	522605	1949	1949	1949	1949	0
702	20250124	092700	522605	1949	1949	1949	1949	0
703	20250124	092600	522605	1949	1949	1949	1949	0
704	20250124	092500	522605	1949	1949	1949	1949	0
705	20250124	092400	522605	1949	1949	1949	1949	0
706	20250124	092300	522605	1949	1949	1949	1949	0
707	20250124	092200	522605	1949	1949	1949	1949	0
708	20250124	092100	522605	1949	1949	1949	1949	0
709	20250124	092000	522605	1949	1949	1949	1949	1
710	20250124	091900	520656	1949	1949	1949	1949	0
711	20250124	091800	520656	1949	1949	1949	1949	0
712	20250124	091700	520656	1949	1949	1949	1949	0
713	20250124	091600	520656	1949	1949	1949	1949	0
714	20250124	091500	520656	1949	1949	1949	1949	0
715	20250124	091400	520656	1949	1949	1949	1949	0
716	20250124	091300	520656	1949	1949	1949	1949	0
717	20250124	091200	520656	1949	1949	1949	1949	0
718	20250124	091100	520656	1949	1950	1950	1949	206
719	20250124	091000	118980	1950	1950	1950	1950	0
720	20250124	090900	118980	1950	1950	1950	1950	0
721	20250124	090800	118980	1950	1950	1950	1950	37
722	20250124	090700	46830	1950	1950	1950	1950	0
723	20250124	090600	46830	1950	1950	1950	1950	0
724	20250124	090500	46830	1950	1950	1950	1950	0
725	20250124	090400	46830	1950	1950	1950	1950	3
726	20250124	090300	40980	1950	1953	1953	1950	21
727	20250124	090200	0	1953	1953	1953	1953	0
728	20250124	090100	0	1953	1953	1953	1953	0
729	20250124	090000	0	1953	1953	1953	1953	0