KissMeData/017550/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190300	171981842	1938	1938	1938	1938	1673
3	20250107	190200	171981842	1938	1938	1938	1938	0
4	20250107	190100	171981842	1938	1938	1938	1938	0
5	20250107	190000	171981842	1938	1938	1938	1938	0
6	20250107	185900	171981842	1938	1938	1938	1938	0
7	20250107	185800	171981842	1938	1938	1938	1938	0
8	20250107	185700	171981842	1938	1938	1938	1938	0
9	20250107	185600	171981842	1938	1938	1938	1938	0
10	20250107	185500	171981842	1938	1938	1938	1938	0
11	20250107	185400	171981842	1938	1938	1938	1938	0
12	20250107	185300	171981842	1938	1938	1938	1938	0
13	20250107	185200	171981842	1938	1938	1938	1938	0
14	20250107	185100	171981842	1938	1938	1938	1938	0
15	20250107	185000	171981842	1938	1938	1938	1938	0
16	20250107	184900	171981842	1938	1938	1938	1938	0
17	20250107	184800	171981842	1938	1938	1938	1938	0
18	20250107	184700	171981842	1938	1938	1938	1938	0
19	20250107	184600	171981842	1938	1938	1938	1938	0
20	20250107	184500	171981842	1938	1938	1938	1938	0
21	20250107	184400	171981842	1938	1938	1938	1938	0
22	20250107	184300	171981842	1938	1938	1938	1938	0
23	20250107	184200	171981842	1938	1938	1938	1938	0
24	20250107	184100	171981842	1938	1938	1938	1938	0
25	20250107	184000	171981842	1938	1938	1938	1938	0
26	20250107	183900	171981842	1938	1938	1938	1938	0
27	20250107	183800	171981842	1938	1938	1938	1938	0
28	20250107	183700	171981842	1938	1938	1938	1938	0
29	20250107	183600	171981842	1938	1938	1938	1938	0
30	20250107	183500	171981842	1938	1938	1938	1938	0
31	20250107	183400	171981842	1938	1938	1938	1938	0
32	20250107	183300	171981842	1938	1938	1938	1938	1673
33	20250107	183200	171981842	1938	1938	1938	1938	0
34	20250107	183100	171981842	1938	1938	1938	1938	0
35	20250107	183000	171981842	1938	1938	1938	1938	0
36	20250107	182900	171981842	1938	1938	1938	1938	0
37	20250107	182800	171981842	1938	1938	1938	1938	0
38	20250107	182700	171981842	1938	1938	1938	1938	0
39	20250107	182600	171981842	1938	1938	1938	1938	0
40	20250107	182500	171981842	1938	1938	1938	1938	0
41	20250107	182400	171981842	1938	1938	1938	1938	0
42	20250107	182300	171981842	1938	1938	1938	1938	0
43	20250107	182200	171981842	1938	1938	1938	1938	0
44	20250107	182100	171981842	1938	1938	1938	1938	0
45	20250107	182000	171981842	1938	1938	1938	1938	0
46	20250107	181900	171981842	1938	1938	1938	1938	0
47	20250107	181800	171981842	1938	1938	1938	1938	0
48	20250107	181700	171981842	1938	1938	1938	1938	0
49	20250107	181600	171981842	1938	1938	1938	1938	0
50	20250107	181500	171981842	1938	1938	1938	1938	0
51	20250107	181400	171981842	1938	1938	1938	1938	0
52	20250107	181300	171981842	1938	1938	1938	1938	0
53	20250107	181200	171981842	1938	1938	1938	1938	0
54	20250107	181100	171981842	1938	1938	1938	1938	0
55	20250107	181000	171981842	1938	1938	1938	1938	0
56	20250107	180900	171981842	1938	1938	1938	1938	0
57	20250107	180800	171981842	1938	1938	1938	1938	0
58	20250107	180700	171981842	1938	1938	1938	1938	0
59	20250107	180600	171981842	1938	1938	1938	1938	0
60	20250107	180500	171981842	1938	1938	1938	1938	0
61	20250107	180400	171981842	1938	1938	1938	1938	0
62	20250107	180300	171981842	1938	1938	1938	1938	1673
63	20250107	180200	171981842	1938	1938	1938	1938	0
64	20250107	180100	171981842	1938	1938	1938	1938	0
65	20250107	180000	171981842	1938	1938	1938	1938	0
66	20250107	175900	171981842	1938	1938	1938	1938	0
67	20250107	175800	171981842	1938	1938	1938	1938	0
68	20250107	175700	171981842	1938	1938	1938	1938	0
69	20250107	175600	171981842	1938	1938	1938	1938	0
70	20250107	175500	171981842	1938	1938	1938	1938	0
71	20250107	175400	171981842	1938	1938	1938	1938	0
72	20250107	175300	171981842	1938	1938	1938	1938	0
73	20250107	175200	171981842	1938	1938	1938	1938	0
74	20250107	175100	171981842	1938	1938	1938	1938	0
75	20250107	175000	171981842	1938	1938	1938	1938	0
76	20250107	174900	171981842	1938	1938	1938	1938	0
77	20250107	174800	171981842	1938	1938	1938	1938	0
78	20250107	174700	171981842	1938	1938	1938	1938	0
79	20250107	174600	171981842	1938	1938	1938	1938	0
80	20250107	174500	171981842	1938	1938	1938	1938	0
81	20250107	174400	171981842	1938	1938	1938	1938	0
82	20250107	174300	171981842	1938	1938	1938	1938	0
83	20250107	174200	171981842	1938	1938	1938	1938	0
84	20250107	174100	171981842	1938	1938	1938	1938	0
85	20250107	174000	171981842	1938	1938	1938	1938	0
86	20250107	173900	171981842	1938	1938	1938	1938	0
87	20250107	173800	171981842	1938	1938	1938	1938	0
88	20250107	173700	171981842	1938	1938	1938	1938	0
89	20250107	173600	171981842	1938	1938	1938	1938	0
90	20250107	173500	171981842	1938	1938	1938	1938	0
91	20250107	173400	171981842	1938	1938	1938	1938	0
92	20250107	173300	171981842	1938	1938	1938	1938	1673
93	20250107	173200	171981842	1938	1938	1938	1938	0
94	20250107	173100	171981842	1938	1938	1938	1938	0
95	20250107	173000	171981842	1938	1938	1938	1938	0
96	20250107	172900	171981842	1938	1938	1938	1938	0
97	20250107	172800	171981842	1938	1938	1938	1938	0
98	20250107	172700	171981842	1938	1938	1938	1938	0
99	20250107	172600	171981842	1938	1938	1938	1938	0
100	20250107	172500	171981842	1938	1938	1938	1938	0
101	20250107	172400	171981842	1938	1938	1938	1938	0
102	20250107	172300	171981842	1938	1938	1938	1938	0
103	20250107	172200	171981842	1938	1938	1938	1938	0
104	20250107	172100	171981842	1938	1938	1938	1938	0
105	20250107	172000	171981842	1938	1938	1938	1938	0
106	20250107	171900	171981842	1938	1938	1938	1938	0
107	20250107	171800	171981842	1938	1938	1938	1938	0
108	20250107	171700	171981842	1938	1938	1938	1938	0
109	20250107	171600	171981842	1938	1938	1938	1938	0
110	20250107	171500	171981842	1938	1938	1938	1938	0
111	20250107	171400	171981842	1938	1938	1938	1938	0
112	20250107	171300	171981842	1938	1938	1938	1938	0
113	20250107	171200	171981842	1938	1938	1938	1938	0
114	20250107	171100	171981842	1938	1938	1938	1938	0
115	20250107	171000	171981842	1938	1938	1938	1938	0
116	20250107	170900	171981842	1938	1938	1938	1938	0
117	20250107	170800	171981842	1938	1938	1938	1938	0
118	20250107	170700	171981842	1938	1938	1938	1938	0
119	20250107	170600	171981842	1938	1938	1938	1938	0
120	20250107	170500	171981842	1938	1938	1938	1938	0
121	20250107	170400	171981842	1938	1938	1938	1938	0
122	20250107	170300	171981842	1938	1938	1938	1938	1673
123	20250107	170200	171981842	1938	1938	1938	1938	0
124	20250107	170100	171981842	1938	1938	1938	1938	0
125	20250107	170000	171981842	1938	1938	1938	1938	0
126	20250107	165900	171981842	1938	1938	1938	1938	0
127	20250107	165800	171981842	1938	1938	1938	1938	0
128	20250107	165700	171981842	1938	1938	1938	1938	0
129	20250107	165600	171981842	1938	1938	1938	1938	0
130	20250107	165500	171981842	1938	1938	1938	1938	0
131	20250107	165400	171981842	1938	1938	1938	1938	0
132	20250107	165300	171981842	1938	1938	1938	1938	0
133	20250107	165200	171981842	1938	1938	1938	1938	0
134	20250107	165100	171981842	1938	1938	1938	1938	0
135	20250107	165000	171981842	1938	1938	1938	1938	0
136	20250107	164900	171981842	1938	1938	1938	1938	0
137	20250107	164800	171981842	1938	1938	1938	1938	0
138	20250107	164700	171981842	1938	1938	1938	1938	0
139	20250107	164600	171981842	1938	1938	1938	1938	0
140	20250107	164500	171981842	1938	1938	1938	1938	0
141	20250107	164400	171981842	1938	1938	1938	1938	0
142	20250107	164300	171981842	1938	1938	1938	1938	0
143	20250107	164200	171981842	1938	1938	1938	1938	0
144	20250107	164100	171981842	1938	1938	1938	1938	0
145	20250107	164000	171981842	1938	1938	1938	1938	0
146	20250107	163900	171981842	1938	1938	1938	1938	0
147	20250107	163800	171981842	1938	1938	1938	1938	0
148	20250107	163700	171981842	1938	1938	1938	1938	0
149	20250107	163600	171981842	1938	1938	1938	1938	0
150	20250107	163500	171981842	1938	1938	1938	1938	0
151	20250107	163400	171981842	1938	1938	1938	1938	0
152	20250107	163300	171981842	1938	1938	1938	1938	1673
153	20250107	163200	171981842	1938	1938	1938	1938	0
154	20250107	163100	171981842	1938	1938	1938	1938	0
155	20250107	163000	171981842	1938	1938	1938	1938	0
156	20250107	162900	171981842	1938	1938	1938	1938	0
157	20250107	162800	171981842	1938	1938	1938	1938	0
158	20250107	162700	171981842	1938	1938	1938	1938	0
159	20250107	162600	171981842	1938	1938	1938	1938	0
160	20250107	162500	171981842	1938	1938	1938	1938	0
161	20250107	162400	171981842	1938	1938	1938	1938	0
162	20250107	162300	171981842	1938	1938	1938	1938	0
163	20250107	162200	171981842	1938	1938	1938	1938	0
164	20250107	162100	171981842	1938	1938	1938	1938	0
165	20250107	162000	171981842	1938	1938	1938	1938	0
166	20250107	161900	171981842	1938	1938	1938	1938	0
167	20250107	161800	171981842	1938	1938	1938	1938	0
168	20250107	161700	171981842	1938	1938	1938	1938	0
169	20250107	161600	171981842	1938	1938	1938	1938	0
170	20250107	161500	171981842	1938	1938	1938	1938	0
171	20250107	161400	171981842	1938	1938	1938	1938	0
172	20250107	161300	171981842	1938	1938	1938	1938	0
173	20250107	161200	171981842	1938	1938	1938	1938	0
174	20250107	161100	171981842	1938	1938	1938	1938	0
175	20250107	161000	171981842	1938	1938	1938	1938	0
176	20250107	160900	171981842	1938	1938	1938	1938	0
177	20250107	160800	171981842	1938	1938	1938	1938	0
178	20250107	160700	171981842	1938	1938	1938	1938	0
179	20250107	160600	171981842	1938	1938	1938	1938	0
180	20250107	160500	171981842	1938	1938	1938	1938	0
181	20250107	160400	171981842	1938	1938	1938	1938	0
182	20250107	160300	171981842	1938	1938	1938	1938	1673
183	20250107	160200	171981842	1938	1938	1938	1938	0
184	20250107	160100	171981842	1938	1938	1938	1938	0
185	20250107	160000	171981842	1938	1938	1938	1938	0
186	20250107	155900	171981842	1938	1938	1938	1938	0
187	20250107	155800	171981842	1938	1938	1938	1938	0
188	20250107	155700	171981842	1938	1938	1938	1938	0
189	20250107	155600	171981842	1938	1938	1938	1938	0
190	20250107	155500	171981842	1938	1938	1938	1938	0
191	20250107	155400	171981842	1938	1938	1938	1938	0
192	20250107	155300	171981842	1938	1938	1938	1938	0
193	20250107	155200	171981842	1938	1938	1938	1938	0
194	20250107	155100	171981842	1938	1938	1938	1938	0
195	20250107	155000	171981842	1938	1938	1938	1938	0
196	20250107	154900	171981842	1938	1938	1938	1938	0
197	20250107	154800	171981842	1938	1938	1938	1938	0
198	20250107	154700	171981842	1938	1938	1938	1938	0
199	20250107	154600	171981842	1938	1938	1938	1938	0
200	20250107	154500	171981842	1938	1938	1938	1938	0
201	20250107	154400	171981842	1938	1938	1938	1938	0
202	20250107	154300	171981842	1938	1938	1938	1938	0
203	20250107	154200	171981842	1938	1938	1938	1938	0
204	20250107	154100	171981842	1938	1938	1938	1938	0
205	20250107	154000	171981842	1938	1938	1938	1938	0
206	20250107	153900	171981842	1938	1938	1938	1938	0
207	20250107	153800	171981842	1938	1938	1938	1938	0
208	20250107	153700	171981842	1938	1938	1938	1938	0
209	20250107	153600	171981842	1938	1938	1938	1938	0
210	20250107	153500	171981842	1938	1938	1938	1938	0
211	20250107	153400	171981842	1938	1938	1938	1938	0
212	20250107	153300	171981842	1938	1938	1938	1938	1673
213	20250107	153200	171981842	1938	1938	1938	1938	0
214	20250107	153100	171981842	1938	1938	1938	1938	0
215	20250107	153000	171981842	1938	1938	1938	1938	1673
216	20250107	152900	168739568	1929	1929	1929	1929	0
217	20250107	152800	168739568	1929	1929	1929	1929	0
218	20250107	152700	168739568	1929	1929	1929	1929	0
219	20250107	152600	168739568	1929	1929	1929	1929	0
220	20250107	152500	168739568	1929	1929	1929	1929	0
221	20250107	152400	168739568	1929	1929	1929	1929	0
222	20250107	152300	168739568	1929	1929	1929	1929	0
223	20250107	152200	168739568	1929	1929	1929	1929	0
224	20250107	152100	168739568	1929	1929	1929	1929	0
225	20250107	152000	168739568	1929	1929	1929	1929	0
226	20250107	151900	168739568	1929	1939	1939	1929	1355
227	20250107	151800	166124571	1939	1939	1939	1939	0
228	20250107	151700	166124571	1939	1931	1939	1931	271
229	20250107	151600	165601262	1930	1938	1940	1930	1101
230	20250107	151500	163467547	1938	1938	1938	1938	0
231	20250107	151400	163467547	1938	1938	1938	1938	0
232	20250107	151300	163467547	1938	1938	1938	1938	0
233	20250107	151200	163467547	1938	1938	1938	1938	0
234	20250107	151100	163467547	1938	1938	1938	1938	0
235	20250107	151000	163467547	1938	1938	1938	1938	1
236	20250107	150900	163465609	1928	1931	1931	1928	775
237	20250107	150800	161969840	1938	1938	1938	1938	0
238	20250107	150700	161969840	1938	1933	1938	1933	6500
239	20250107	150600	149396234	1934	1934	1934	1934	0
240	20250107	150500	149396234	1934	1934	1934	1934	74
241	20250107	150400	149253118	1934	1934	1934	1934	0
242	20250107	150300	149253118	1934	1934	1934	1934	150
243	20250107	150200	148963018	1934	1934	1934	1934	0
244	20250107	150100	148963018	1934	1934	1934	1934	0
245	20250107	150000	148963018	1934	1934	1934	1934	0
246	20250107	145900	148963018	1934	1934	1934	1934	15
247	20250107	145800	148934008	1934	1934	1934	1934	0
248	20250107	145700	148934008	1934	1928	1934	1928	2
249	20250107	145600	148930146	1927	1927	1927	1927	0
250	20250107	145500	148930146	1927	1927	1927	1927	0
251	20250107	145400	148930146	1927	1927	1927	1927	152
252	20250107	145300	148637242	1927	1927	1927	1927	167
253	20250107	145200	148315433	1927	1927	1927	1927	200
254	20250107	145100	147930033	1928	1928	1928	1928	1
255	20250107	145000	147928105	1927	1927	1927	1927	262
256	20250107	144900	147423231	1928	1928	1928	1928	47
257	20250107	144800	147332615	1928	1928	1928	1928	0
258	20250107	144700	147332615	1928	1928	1928	1928	0
259	20250107	144600	147332615	1928	1928	1928	1928	0
260	20250107	144500	147332615	1928	1928	1928	1928	0
261	20250107	144400	147332615	1928	1928	1928	1928	64
262	20250107	144300	147209223	1928	1928	1928	1928	1
263	20250107	144200	147207295	1927	1927	1927	1927	0
264	20250107	144100	147207295	1927	1927	1927	1927	0
265	20250107	144000	147207295	1927	1927	1927	1927	0
266	20250107	143900	147207295	1927	1927	1927	1927	0
267	20250107	143800	147207295	1927	1927	1927	1927	76
268	20250107	143700	147060843	1928	1928	1928	1928	0
269	20250107	143600	147060843	1928	1928	1928	1928	0
270	20250107	143500	147060843	1928	1928	1928	1928	774
271	20250107	143400	145568571	1935	1935	1935	1935	0
272	20250107	143300	145568571	1935	1935	1935	1935	0
273	20250107	143200	145568571	1935	1935	1935	1935	0
274	20250107	143100	145568571	1935	1935	1935	1935	0
275	20250107	143000	145568571	1935	1935	1935	1935	0
276	20250107	142900	145568571	1935	1935	1935	1935	0
277	20250107	142800	145568571	1935	1935	1935	1935	0
278	20250107	142700	145568571	1935	1930	1935	1930	500
279	20250107	142600	144602548	1927	1927	1927	1927	0
280	20250107	142500	144602548	1927	1927	1927	1927	0
281	20250107	142400	144602548	1927	1927	1927	1927	0
282	20250107	142300	144602548	1927	1927	1927	1927	0
283	20250107	142200	144602548	1927	1928	1928	1927	9455
284	20250107	142100	126376968	1928	1929	1929	1928	1018
285	20250107	142000	124413563	1929	1929	1929	1929	0
286	20250107	141900	124413563	1929	1929	1929	1929	64
287	20250107	141800	124290107	1930	1930	1930	1930	600
288	20250107	141700	123132107	1931	1931	1931	1931	0
289	20250107	141600	123132107	1931	1931	1931	1931	0
290	20250107	141500	123132107	1931	1931	1931	1931	0
291	20250107	141400	123132107	1931	1931	1931	1931	0
292	20250107	141300	123132107	1931	1932	1932	1931	48
293	20250107	141200	123039414	1931	1931	1931	1931	0
294	20250107	141100	123039414	1931	1931	1931	1931	0
295	20250107	141000	123039414	1931	1931	1931	1931	0
296	20250107	140900	123039414	1931	1931	1931	1931	0
297	20250107	140800	123039414	1931	1931	1931	1931	0
298	20250107	140700	123039414	1931	1931	1931	1931	0
299	20250107	140600	123039414	1931	1931	1931	1931	0
300	20250107	140500	123039414	1931	1931	1931	1931	0
301	20250107	140400	123039414	1931	1931	1931	1931	0
302	20250107	140300	123039414	1931	1931	1931	1931	0
303	20250107	140200	123039414	1931	1931	1931	1931	0
304	20250107	140100	123039414	1931	1931	1931	1931	7
305	20250107	140000	123025897	1936	1936	1936	1936	16
306	20250107	135900	122994921	1936	1936	1936	1936	30
307	20250107	135800	122936841	1936	1936	1936	1936	24
308	20250107	135700	122890377	1936	1936	1936	1936	0
309	20250107	135600	122890377	1936	1936	1936	1936	0
310	20250107	135500	122890377	1936	1936	1936	1936	0
311	20250107	135400	122890377	1936	1936	1936	1936	0
312	20250107	135300	122890377	1936	1936	1936	1936	0
313	20250107	135200	122890377	1936	1936	1936	1936	0
314	20250107	135100	122890377	1936	1936	1936	1936	1
315	20250107	135000	122888441	1929	1929	1929	1929	0
316	20250107	134900	122888441	1929	1929	1929	1929	0
317	20250107	134800	122888441	1929	1932	1932	1929	1051
318	20250107	134700	120860097	1940	1940	1940	1940	0
319	20250107	134600	120860097	1940	1940	1940	1940	0
320	20250107	134500	120860097	1940	1940	1940	1940	0
321	20250107	134400	120860097	1940	1940	1940	1940	0
322	20250107	134300	120860097	1940	1940	1940	1940	0
323	20250107	134200	120860097	1940	1940	1940	1940	0
324	20250107	134100	120860097	1940	1940	1940	1940	0
325	20250107	134000	120860097	1940	1940	1940	1940	0
326	20250107	133900	120860097	1940	1940	1940	1940	0
327	20250107	133800	120860097	1940	1940	1940	1940	0
328	20250107	133700	120860097	1940	1940	1940	1940	5
329	20250107	133600	120850397	1940	1940	1940	1940	0
330	20250107	133500	120850397	1940	1940	1940	1940	0
331	20250107	133400	120850397	1940	1940	1940	1940	0
332	20250107	133300	120850397	1940	1940	1940	1940	0
333	20250107	133200	120850397	1940	1940	1940	1940	0
334	20250107	133100	120850397	1940	1940	1940	1940	0
335	20250107	133000	120850397	1940	1940	1940	1940	1
336	20250107	132900	120848457	1940	1940	1940	1940	0
337	20250107	132800	120848457	1940	1940	1940	1940	0
338	20250107	132700	120848457	1940	1940	1940	1940	0
339	20250107	132600	120848457	1940	1940	1940	1940	0
340	20250107	132500	120848457	1940	1940	1940	1940	43
341	20250107	132400	120765037	1940	1940	1940	1940	3
342	20250107	132300	120759217	1941	1941	1941	1941	0
343	20250107	132200	120759217	1941	1941	1941	1941	0
344	20250107	132100	120759217	1941	1941	1941	1941	0
345	20250107	132000	120759217	1941	1941	1941	1941	0
346	20250107	131900	120759217	1941	1941	1941	1941	0
347	20250107	131800	120759217	1941	1941	1941	1941	1
348	20250107	131700	120757276	1930	1930	1930	1930	0
349	20250107	131600	120757276	1930	1930	1930	1930	0
350	20250107	131500	120757276	1930	1930	1930	1930	0
351	20250107	131400	120757276	1930	1930	1930	1930	0
352	20250107	131300	120757276	1930	1930	1930	1930	0
353	20250107	131200	120757276	1930	1930	1930	1930	0
354	20250107	131100	120757276	1930	1933	1933	1930	2000
355	20250107	131000	116894552	1942	1942	1942	1942	100
356	20250107	130900	116700352	1942	1942	1942	1942	0
357	20250107	130800	116700352	1942	1940	1942	1940	10000
358	20250107	130700	97281391	1941	1941	1941	1941	0
359	20250107	130600	97281391	1941	1941	1941	1941	0
360	20250107	130500	97281391	1941	1941	1941	1941	0
361	20250107	130400	97281391	1941	1941	1941	1941	0
362	20250107	130300	97281391	1941	1941	1941	1941	0
363	20250107	130200	97281391	1941	1940	1941	1940	2
364	20250107	130100	97277510	1932	1932	1932	1932	300
365	20250107	130000	96697910	1932	1932	1932	1932	110
366	20250107	125900	96485390	1932	1932	1932	1932	0
367	20250107	125800	96485390	1932	1932	1932	1932	0
368	20250107	125700	96485390	1932	1932	1932	1932	3
369	20250107	125600	96479594	1941	1941	1941	1941	0
370	20250107	125500	96479594	1941	1941	1941	1941	0
371	20250107	125400	96479594	1941	1941	1941	1941	0
372	20250107	125300	96479594	1941	1935	1941	1935	265
373	20250107	125200	95965605	1935	1935	1935	1935	0
374	20250107	125100	95965605	1935	1935	1935	1935	0
375	20250107	125000	95965605	1935	1935	1935	1935	90
376	20250107	124900	95791455	1935	1935	1935	1935	0
377	20250107	124800	95791455	1935	1935	1935	1935	0
378	20250107	124700	95791455	1935	1935	1935	1935	1
379	20250107	124600	95789520	1935	1935	1935	1935	0
380	20250107	124500	95789520	1935	1935	1935	1935	16
381	20250107	124400	95758560	1935	1935	1935	1935	0
382	20250107	124300	95758560	1935	1935	1935	1935	0
383	20250107	124200	95758560	1935	1935	1935	1935	5
384	20250107	124100	95748885	1935	1935	1935	1935	0
385	20250107	124000	95748885	1935	1935	1935	1935	0
386	20250107	123900	95748885	1935	1935	1935	1935	0
387	20250107	123800	95748885	1935	1935	1935	1935	0
388	20250107	123700	95748885	1935	1935	1935	1935	0
389	20250107	123600	95748885	1935	1935	1935	1935	13
390	20250107	123500	95723730	1934	1934	1934	1934	217
391	20250107	123400	95304052	1934	1934	1934	1934	0
392	20250107	123300	95304052	1934	1934	1934	1934	0
393	20250107	123200	95304052	1934	1934	1934	1934	5
394	20250107	123100	95294382	1934	1934	1934	1934	0
395	20250107	123000	95294382	1934	1934	1934	1934	0
396	20250107	122900	95294382	1934	1934	1934	1934	12
397	20250107	122800	95271174	1934	1934	1934	1934	0
398	20250107	122700	95271174	1934	1934	1934	1934	0
399	20250107	122600	95271174	1934	1934	1934	1934	0
400	20250107	122500	95271174	1934	1934	1934	1934	0
401	20250107	122400	95271174	1934	1934	1934	1934	0
402	20250107	122300	95271174	1934	1934	1934	1934	0
403	20250107	122200	95271174	1934	1934	1934	1934	1
404	20250107	122100	95269240	1931	1931	1931	1931	340
405	20250107	122000	94612700	1934	1934	1934	1934	0
406	20250107	121900	94612700	1934	1934	1934	1934	0
407	20250107	121800	94612700	1934	1934	1934	1934	0
408	20250107	121700	94612700	1934	1934	1934	1934	0
409	20250107	121600	94612700	1934	1934	1934	1934	0
410	20250107	121500	94612700	1934	1934	1934	1934	0
411	20250107	121400	94612700	1934	1934	1934	1934	0
412	20250107	121300	94612700	1934	1934	1934	1934	0
413	20250107	121200	94612700	1934	1934	1934	1934	13
414	20250107	121100	94587558	1930	1930	1930	1930	0
415	20250107	121000	94587558	1930	1930	1930	1930	674
416	20250107	120900	93286738	1931	1933	1933	1931	700
417	20250107	120800	91934918	1933	1935	1935	1933	34
418	20250107	120700	91869165	1935	1935	1935	1935	0
419	20250107	120600	91869165	1935	1935	1935	1934	577
420	20250107	120500	90752746	1935	1935	1935	1935	0
421	20250107	120400	90752746	1935	1935	1935	1935	15
422	20250107	120300	90723721	1940	1940	1940	1940	291
423	20250107	120200	90159181	1934	1935	1935	1934	500
424	20250107	120100	89192076	1940	1940	1940	1940	0
425	20250107	120000	89192076	1940	1940	1940	1940	1000
426	20250107	115900	87252076	1940	1940	1940	1940	2
427	20250107	115800	87248196	1940	1940	1940	1940	48
428	20250107	115700	87155076	1941	1941	1941	1941	0
429	20250107	115600	87155076	1941	1942	1942	1941	65
430	20250107	115500	87028885	1943	1939	1943	1936	3006
431	20250107	115400	81207316	1943	1943	1943	1943	2
432	20250107	115300	81203430	1943	1943	1943	1943	50
433	20250107	115200	81106280	1943	1943	1943	1943	17
434	20250107	115100	81073249	1943	1943	1943	1943	121
435	20250107	115000	80838146	1943	1943	1943	1943	54
436	20250107	114900	80733224	1943	1943	1943	1943	0
437	20250107	114800	80733224	1943	1943	1943	1943	0
438	20250107	114700	80733224	1943	1943	1943	1943	0
439	20250107	114600	80733224	1943	1943	1943	1943	0
440	20250107	114500	80733224	1943	1939	1943	1939	2
441	20250107	114400	80729342	1943	1943	1943	1943	0
442	20250107	114300	80729342	1943	1943	1943	1943	1
443	20250107	114200	80727399	1939	1938	1939	1938	30
444	20250107	114100	80669249	1937	1938	1938	1937	951
445	20250107	114000	78826982	1944	1944	1944	1944	0
446	20250107	113900	78826982	1944	1944	1944	1944	0
447	20250107	113800	78826982	1944	1944	1944	1944	0
448	20250107	113700	78826982	1944	1944	1944	1944	0
449	20250107	113600	78826982	1944	1944	1944	1944	0
450	20250107	113500	78826982	1944	1944	1944	1944	0
451	20250107	113400	78826982	1944	1944	1944	1944	33
452	20250107	113300	78762830	1944	1944	1944	1944	66
453	20250107	113200	78634526	1944	1944	1944	1944	0
454	20250107	113100	78634526	1944	1944	1944	1944	0
455	20250107	113000	78634526	1944	1944	1944	1944	5
456	20250107	112900	78624806	1944	1944	1944	1944	0
457	20250107	112800	78624806	1944	1944	1944	1944	140
458	20250107	112700	78352646	1944	1943	1944	1943	200
459	20250107	112600	77963946	1944	1944	1944	1944	0
460	20250107	112500	77963946	1944	1944	1944	1944	17
461	20250107	112400	77930898	1944	1944	1944	1944	1
462	20250107	112300	77928954	1944	1944	1944	1944	0
463	20250107	112200	77928954	1944	1944	1944	1944	15
464	20250107	112100	77899794	1944	1944	1944	1944	565
465	20250107	112000	76801434	1944	1944	1944	1944	0
466	20250107	111900	76801434	1944	1944	1944	1944	0
467	20250107	111800	76801434	1944	1944	1944	1944	0
468	20250107	111700	76801434	1944	1943	1944	1937	370
469	20250107	111600	76082733	1937	1942	1942	1937	5000
470	20250107	111500	66393023	1942	1941	1942	1941	328
471	20250107	111400	65756274	1941	1941	1941	1941	0
472	20250107	111300	65756274	1941	1941	1941	1941	0
473	20250107	111200	65756274	1941	1941	1941	1941	1
474	20250107	111100	65754333	1938	1938	1938	1938	0
475	20250107	111000	65754333	1938	1938	1938	1938	0
476	20250107	110900	65754333	1938	1938	1938	1938	2
477	20250107	110800	65750457	1938	1938	1938	1938	0
478	20250107	110700	65750457	1938	1938	1938	1937	1800
479	20250107	110600	62263028	1938	1938	1938	1938	0
480	20250107	110500	62263028	1938	1938	1938	1938	0
481	20250107	110400	62263028	1938	1938	1938	1938	0
482	20250107	110300	62263028	1938	1938	1938	1938	50
483	20250107	110200	62166128	1943	1943	1943	1943	0
484	20250107	110100	62166128	1943	1943	1943	1943	0
485	20250107	110000	62166128	1943	1943	1943	1943	0
486	20250107	105900	62166128	1943	1943	1943	1943	1
487	20250107	105800	62164185	1938	1938	1938	1938	0
488	20250107	105700	62164185	1938	1938	1938	1938	0
489	20250107	105600	62164185	1938	1938	1938	1938	0
490	20250107	105500	62164185	1938	1939	1939	1938	121
491	20250107	105400	61929686	1938	1938	1938	1938	2
492	20250107	105300	61925810	1938	1938	1938	1938	0
493	20250107	105200	61925810	1938	1938	1938	1938	49
494	20250107	105100	61830848	1938	1938	1938	1938	0
495	20250107	105000	61830848	1938	1943	1943	1938	131
496	20250107	104900	61576960	1943	1943	1943	1943	0
497	20250107	104800	61576960	1943	1943	1943	1943	0
498	20250107	104700	61576960	1943	1943	1943	1943	0
499	20250107	104600	61576960	1943	1943	1943	1943	0
500	20250107	104500	61576960	1943	1943	1943	1943	0
501	20250107	104400	61576960	1943	1943	1943	1943	1
502	20250107	104300	61575017	1937	1943	1943	1937	920
503	20250107	104200	59792711	1943	1943	1943	1943	0
504	20250107	104100	59792711	1943	1943	1943	1943	0
505	20250107	104000	59792711	1943	1943	1943	1943	0
506	20250107	103900	59792711	1943	1942	1943	1942	509
507	20250107	103800	58804224	1942	1942	1942	1942	1
508	20250107	103700	58802282	1943	1943	1943	1943	0
509	20250107	103600	58802282	1943	1943	1943	1943	0
510	20250107	103500	58802282	1943	1943	1943	1943	100
511	20250107	103400	58607982	1944	1944	1944	1944	100
512	20250107	103300	58413582	1943	1943	1943	1943	0
513	20250107	103200	58413582	1943	1946	1946	1943	488
514	20250107	103100	57464364	1945	1945	1945	1945	0
515	20250107	103000	57464364	1945	1945	1945	1945	611
516	20250107	102900	56275969	1945	1945	1945	1945	300
517	20250107	102800	55692469	1945	1945	1945	1945	0
518	20250107	102700	55692469	1945	1945	1945	1945	1
519	20250107	102600	55690524	1944	1943	1944	1943	204
520	20250107	102500	55293964	1943	1943	1943	1942	55
521	20250107	102400	55187100	1944	1944	1944	1944	0
522	20250107	102300	55187100	1944	1944	1944	1944	0
523	20250107	102200	55187100	1944	1944	1944	1944	0
524	20250107	102100	55187100	1944	1944	1944	1944	21
525	20250107	102000	55146276	1944	1944	1944	1944	759
526	20250107	101900	53670780	1944	1944	1944	1944	0
527	20250107	101800	53670780	1944	1944	1944	1944	0
528	20250107	101700	53670780	1944	1944	1944	1944	339
529	20250107	101600	53011764	1944	1944	1944	1944	941
530	20250107	101500	51182460	1942	1943	1943	1942	560
531	20250107	101400	50094575	1944	1944	1944	1944	1191
532	20250107	101300	47779271	1944	1944	1944	1944	38
533	20250107	101200	47705399	1944	1942	1944	1942	573
534	20250107	101100	46591988	1942	1942	1942	1942	3
535	20250107	101000	46586162	1942	1942	1942	1942	1
536	20250107	100900	46584220	1941	1940	1941	1940	1675
537	20250107	100800	43334558	1931	1939	1940	1931	218
538	20250107	100700	42913185	1939	1939	1939	1939	0
539	20250107	100600	42913185	1939	1939	1939	1939	3
540	20250107	100500	42907368	1938	1936	1938	1936	3688
541	20250107	100400	35764211	1937	1937	1937	1937	0
542	20250107	100300	35764211	1937	1937	1937	1937	0
543	20250107	100200	35764211	1937	1934	1937	1934	1190
544	20250107	100100	33460790	1934	1934	1934	1934	0
545	20250107	100000	33460790	1934	1930	1934	1930	11
546	20250107	095900	33439556	1930	1930	1930	1930	167
547	20250107	095800	33117246	1934	1934	1934	1934	120
548	20250107	095700	32885166	1934	1934	1934	1934	0
549	20250107	095600	32885166	1934	1933	1934	1933	1161
550	20250107	095500	30640952	1933	1933	1933	1933	1
551	20250107	095400	30639019	1933	1933	1933	1933	0
552	20250107	095300	30639019	1933	1933	1933	1933	0
553	20250107	095200	30639019	1933	1933	1933	1933	0
554	20250107	095100	30639019	1933	1933	1933	1933	0
555	20250107	095000	30639019	1933	1933	1933	1933	195
556	20250107	094900	30262084	1934	1934	1934	1934	0
557	20250107	094800	30262084	1934	1934	1934	1934	5
558	20250107	094700	30252414	1934	1935	1935	1934	810
559	20250107	094600	28685164	1936	1936	1936	1936	0
560	20250107	094500	28685164	1936	1936	1936	1936	0
561	20250107	094400	28685164	1936	1936	1936	1936	301
562	20250107	094300	28102428	1937	1937	1937	1937	0
563	20250107	094200	28102428	1937	1937	1937	1937	0
564	20250107	094100	28102428	1937	1936	1937	1935	371
565	20250107	094000	27384321	1935	1933	1935	1933	203
566	20250107	093900	26991536	1935	1935	1935	1935	1
567	20250107	093800	26989601	1933	1933	1933	1933	0
568	20250107	093700	26989601	1933	1934	1934	1933	576
569	20250107	093600	25876132	1935	1935	1935	1935	0
570	20250107	093500	25876132	1935	1935	1935	1935	6
571	20250107	093400	25864522	1934	1934	1934	1934	1
572	20250107	093300	25862588	1936	1936	1936	1936	3
573	20250107	093200	25856780	1936	1936	1936	1936	0
574	20250107	093100	25856780	1936	1936	1936	1936	5
575	20250107	093000	25847100	1936	1933	1936	1933	3
576	20250107	092900	25841298	1935	1935	1935	1935	50
577	20250107	092800	25744548	1935	1935	1935	1935	213
578	20250107	092700	25332393	1933	1933	1933	1933	0
579	20250107	092600	25332393	1933	1930	1935	1930	79
580	20250107	092500	25179690	1936	1936	1936	1936	0
581	20250107	092400	25179690	1936	1936	1936	1936	0
582	20250107	092300	25179690	1936	1936	1936	1936	0
583	20250107	092200	25179690	1936	1936	1936	1936	1
584	20250107	092100	25177754	1935	1930	1935	1930	5856
585	20250107	092000	13869014	1930	1929	1930	1929	3085
586	20250107	091900	7915377	1929	1929	1929	1929	0
587	20250107	091800	7915377	1929	1929	1929	1929	1
588	20250107	091700	7913448	1929	1929	1929	1929	0
589	20250107	091600	7913448	1929	1929	1929	1929	0
590	20250107	091500	7913448	1929	1929	1929	1929	0
591	20250107	091400	7913448	1929	1928	1929	1928	1121
592	20250107	091300	5752140	1928	1928	1928	1928	0
593	20250107	091200	5752140	1928	1927	1928	1927	1030
594	20250107	091100	3766329	1930	1930	1930	1930	0
595	20250107	091000	3766329	1930	1930	1930	1930	0
596	20250107	090900	3766329	1930	1929	1930	1929	281
597	20250107	090800	3224183	1914	1929	1929	1914	1653
598	20250107	090700	40529	1929	1929	1929	1929	0
599	20250107	090600	40529	1929	1929	1929	1929	0
600	20250107	090500	40529	1929	1929	1929	1929	0
601	20250107	090400	40529	1929	1929	1929	1929	1
602	20250107	090300	38600	1930	1930	1930	1930	0
603	20250107	090200	38600	1930	1930	1930	1930	0
604	20250107	090100	38600	1930	1930	1930	1930	0
605	20250107	090000	38600	1930	1930	1930	1930	20