KissMeData/017550/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190400	134186842	1927	1927	1927	1927	1418
3	20250108	190300	134186842	1927	1927	1927	1927	0
4	20250108	190200	134186842	1927	1927	1927	1927	0
5	20250108	190100	134186842	1927	1927	1927	1927	0
6	20250108	190000	134186842	1927	1927	1927	1927	0
7	20250108	185900	134186842	1927	1927	1927	1927	0
8	20250108	185800	134186842	1927	1927	1927	1927	0
9	20250108	185700	134186842	1927	1927	1927	1927	0
10	20250108	185600	134186842	1927	1927	1927	1927	0
11	20250108	185500	134186842	1927	1927	1927	1927	0
12	20250108	185400	134186842	1927	1927	1927	1927	0
13	20250108	185300	134186842	1927	1927	1927	1927	0
14	20250108	185200	134186842	1927	1927	1927	1927	0
15	20250108	185100	134186842	1927	1927	1927	1927	0
16	20250108	185000	134186842	1927	1927	1927	1927	0
17	20250108	184900	134186842	1927	1927	1927	1927	0
18	20250108	184800	134186842	1927	1927	1927	1927	0
19	20250108	184700	134186842	1927	1927	1927	1927	0
20	20250108	184600	134186842	1927	1927	1927	1927	0
21	20250108	184500	134186842	1927	1927	1927	1927	0
22	20250108	184400	134186842	1927	1927	1927	1927	0
23	20250108	184300	134186842	1927	1927	1927	1927	0
24	20250108	184200	134186842	1927	1927	1927	1927	0
25	20250108	184100	134186842	1927	1927	1927	1927	0
26	20250108	184000	134186842	1927	1927	1927	1927	0
27	20250108	183900	134186842	1927	1927	1927	1927	0
28	20250108	183800	134186842	1927	1927	1927	1927	0
29	20250108	183700	134186842	1927	1927	1927	1927	0
30	20250108	183600	134186842	1927	1927	1927	1927	0
31	20250108	183500	134186842	1927	1927	1927	1927	0
32	20250108	183400	134186842	1927	1927	1927	1927	1418
33	20250108	183300	134186842	1927	1927	1927	1927	0
34	20250108	183200	134186842	1927	1927	1927	1927	0
35	20250108	183100	134186842	1927	1927	1927	1927	0
36	20250108	183000	134186842	1927	1927	1927	1927	0
37	20250108	182900	134186842	1927	1927	1927	1927	0
38	20250108	182800	134186842	1927	1927	1927	1927	0
39	20250108	182700	134186842	1927	1927	1927	1927	0
40	20250108	182600	134186842	1927	1927	1927	1927	0
41	20250108	182500	134186842	1927	1927	1927	1927	0
42	20250108	182400	134186842	1927	1927	1927	1927	0
43	20250108	182300	134186842	1927	1927	1927	1927	0
44	20250108	182200	134186842	1927	1927	1927	1927	0
45	20250108	182100	134186842	1927	1927	1927	1927	0
46	20250108	182000	134186842	1927	1927	1927	1927	0
47	20250108	181900	134186842	1927	1927	1927	1927	0
48	20250108	181800	134186842	1927	1927	1927	1927	0
49	20250108	181700	134186842	1927	1927	1927	1927	0
50	20250108	181600	134186842	1927	1927	1927	1927	0
51	20250108	181500	134186842	1927	1927	1927	1927	0
52	20250108	181400	134186842	1927	1927	1927	1927	0
53	20250108	181300	134186842	1927	1927	1927	1927	0
54	20250108	181200	134186842	1927	1927	1927	1927	0
55	20250108	181100	134186842	1927	1927	1927	1927	0
56	20250108	181000	134186842	1927	1927	1927	1927	0
57	20250108	180900	134186842	1927	1927	1927	1927	0
58	20250108	180800	134186842	1927	1927	1927	1927	0
59	20250108	180700	134186842	1927	1927	1927	1927	0
60	20250108	180600	134186842	1927	1927	1927	1927	0
61	20250108	180500	134186842	1927	1927	1927	1927	0
62	20250108	180400	134186842	1927	1927	1927	1927	1418
63	20250108	180300	134186842	1927	1927	1927	1927	0
64	20250108	180200	134186842	1927	1927	1927	1927	0
65	20250108	180100	134186842	1927	1927	1927	1927	0
66	20250108	180000	134186842	1927	1927	1927	1927	0
67	20250108	175900	134186842	1927	1927	1927	1927	0
68	20250108	175800	134186842	1927	1927	1927	1927	0
69	20250108	175700	134186842	1927	1927	1927	1927	0
70	20250108	175600	134186842	1927	1927	1927	1927	0
71	20250108	175500	134186842	1927	1927	1927	1927	0
72	20250108	175400	134186842	1927	1927	1927	1927	0
73	20250108	175300	134186842	1927	1927	1927	1927	0
74	20250108	175200	134186842	1927	1927	1927	1927	0
75	20250108	175100	134186842	1927	1927	1927	1927	0
76	20250108	175000	134186842	1927	1927	1927	1927	0
77	20250108	174900	134186842	1927	1927	1927	1927	0
78	20250108	174800	134186842	1927	1927	1927	1927	0
79	20250108	174700	134186842	1927	1927	1927	1927	0
80	20250108	174600	134186842	1927	1927	1927	1927	0
81	20250108	174500	134186842	1927	1927	1927	1927	0
82	20250108	174400	134186842	1927	1927	1927	1927	0
83	20250108	174300	134186842	1927	1927	1927	1927	0
84	20250108	174200	134186842	1927	1927	1927	1927	0
85	20250108	174100	134186842	1927	1927	1927	1927	0
86	20250108	174000	134186842	1927	1927	1927	1927	0
87	20250108	173900	134186842	1927	1927	1927	1927	0
88	20250108	173800	134186842	1927	1927	1927	1927	0
89	20250108	173700	134186842	1927	1927	1927	1927	0
90	20250108	173600	134186842	1927	1927	1927	1927	0
91	20250108	173500	134186842	1927	1927	1927	1927	0
92	20250108	173400	134186842	1927	1927	1927	1927	1418
93	20250108	173300	134186842	1927	1927	1927	1927	0
94	20250108	173200	134186842	1927	1927	1927	1927	0
95	20250108	173100	134186842	1927	1927	1927	1927	0
96	20250108	173000	134186842	1927	1927	1927	1927	0
97	20250108	172900	134186842	1927	1927	1927	1927	0
98	20250108	172800	134186842	1927	1927	1927	1927	0
99	20250108	172700	134186842	1927	1927	1927	1927	0
100	20250108	172600	134186842	1927	1927	1927	1927	0
101	20250108	172500	134186842	1927	1927	1927	1927	0
102	20250108	172400	134186842	1927	1927	1927	1927	0
103	20250108	172300	134186842	1927	1927	1927	1927	0
104	20250108	172200	134186842	1927	1927	1927	1927	0
105	20250108	172100	134186842	1927	1927	1927	1927	0
106	20250108	172000	134186842	1927	1927	1927	1927	0
107	20250108	171900	134186842	1927	1927	1927	1927	0
108	20250108	171800	134186842	1927	1927	1927	1927	0
109	20250108	171700	134186842	1927	1927	1927	1927	0
110	20250108	171600	134186842	1927	1927	1927	1927	0
111	20250108	171500	134186842	1927	1927	1927	1927	0
112	20250108	171400	134186842	1927	1927	1927	1927	0
113	20250108	171300	134186842	1927	1927	1927	1927	0
114	20250108	171200	134186842	1927	1927	1927	1927	0
115	20250108	171100	134186842	1927	1927	1927	1927	0
116	20250108	171000	134186842	1927	1927	1927	1927	0
117	20250108	170900	134186842	1927	1927	1927	1927	0
118	20250108	170800	134186842	1927	1927	1927	1927	0
119	20250108	170700	134186842	1927	1927	1927	1927	0
120	20250108	170600	134186842	1927	1927	1927	1927	0
121	20250108	170500	134186842	1927	1927	1927	1927	0
122	20250108	170400	134186842	1927	1927	1927	1927	1418
123	20250108	170300	134186842	1927	1927	1927	1927	0
124	20250108	170200	134186842	1927	1927	1927	1927	0
125	20250108	170100	134186842	1927	1927	1927	1927	0
126	20250108	170000	134186842	1927	1927	1927	1927	0
127	20250108	165900	134186842	1927	1927	1927	1927	0
128	20250108	165800	134186842	1927	1927	1927	1927	0
129	20250108	165700	134186842	1927	1927	1927	1927	0
130	20250108	165600	134186842	1927	1927	1927	1927	0
131	20250108	165500	134186842	1927	1927	1927	1927	0
132	20250108	165400	134186842	1927	1927	1927	1927	0
133	20250108	165300	134186842	1927	1927	1927	1927	0
134	20250108	165200	134186842	1927	1927	1927	1927	0
135	20250108	165100	134186842	1927	1927	1927	1927	0
136	20250108	165000	134186842	1927	1927	1927	1927	0
137	20250108	164900	134186842	1927	1927	1927	1927	0
138	20250108	164800	134186842	1927	1927	1927	1927	0
139	20250108	164700	134186842	1927	1927	1927	1927	0
140	20250108	164600	134186842	1927	1927	1927	1927	0
141	20250108	164500	134186842	1927	1927	1927	1927	0
142	20250108	164400	134186842	1927	1927	1927	1927	0
143	20250108	164300	134186842	1927	1927	1927	1927	0
144	20250108	164200	134186842	1927	1927	1927	1927	0
145	20250108	164100	134186842	1927	1927	1927	1927	0
146	20250108	164000	134186842	1927	1927	1927	1927	0
147	20250108	163900	134186842	1927	1927	1927	1927	0
148	20250108	163800	134186842	1927	1927	1927	1927	0
149	20250108	163700	134186842	1927	1927	1927	1927	0
150	20250108	163600	134186842	1927	1927	1927	1927	0
151	20250108	163500	134186842	1927	1927	1927	1927	0
152	20250108	163400	134186842	1927	1927	1927	1927	1418
153	20250108	163300	134186842	1927	1927	1927	1927	0
154	20250108	163200	134186842	1927	1927	1927	1927	0
155	20250108	163100	134186842	1927	1927	1927	1927	0
156	20250108	163000	134186842	1927	1927	1927	1927	0
157	20250108	162900	134186842	1927	1927	1927	1927	0
158	20250108	162800	134186842	1927	1927	1927	1927	0
159	20250108	162700	134186842	1927	1927	1927	1927	0
160	20250108	162600	134186842	1927	1927	1927	1927	0
161	20250108	162500	134186842	1927	1927	1927	1927	0
162	20250108	162400	134186842	1927	1927	1927	1927	0
163	20250108	162300	134186842	1927	1927	1927	1927	0
164	20250108	162200	134186842	1927	1927	1927	1927	0
165	20250108	162100	134186842	1927	1927	1927	1927	0
166	20250108	162000	134186842	1927	1927	1927	1927	0
167	20250108	161900	134186842	1927	1927	1927	1927	0
168	20250108	161800	134186842	1927	1927	1927	1927	0
169	20250108	161700	134186842	1927	1927	1927	1927	0
170	20250108	161600	134186842	1927	1927	1927	1927	0
171	20250108	161500	134186842	1927	1927	1927	1927	0
172	20250108	161400	134186842	1927	1927	1927	1927	0
173	20250108	161300	134186842	1927	1927	1927	1927	0
174	20250108	161200	134186842	1927	1927	1927	1927	0
175	20250108	161100	134186842	1927	1927	1927	1927	0
176	20250108	161000	134186842	1927	1927	1927	1927	0
177	20250108	160900	134186842	1927	1927	1927	1927	0
178	20250108	160800	134186842	1927	1927	1927	1927	0
179	20250108	160700	134186842	1927	1927	1927	1927	0
180	20250108	160600	134186842	1927	1927	1927	1927	0
181	20250108	160500	134186842	1927	1927	1927	1927	0
182	20250108	160400	134186842	1927	1927	1927	1927	1418
183	20250108	160300	134186842	1927	1927	1927	1927	0
184	20250108	160200	134186842	1927	1927	1927	1927	0
185	20250108	160100	134186842	1927	1927	1927	1927	0
186	20250108	160000	134186842	1927	1927	1927	1927	0
187	20250108	155900	134186842	1927	1927	1927	1927	0
188	20250108	155800	134186842	1927	1927	1927	1927	0
189	20250108	155700	134186842	1927	1927	1927	1927	0
190	20250108	155600	134186842	1927	1927	1927	1927	0
191	20250108	155500	134186842	1927	1927	1927	1927	0
192	20250108	155400	134186842	1927	1927	1927	1927	0
193	20250108	155300	134186842	1927	1927	1927	1927	0
194	20250108	155200	134186842	1927	1927	1927	1927	0
195	20250108	155100	134186842	1927	1927	1927	1927	0
196	20250108	155000	134186842	1927	1927	1927	1927	0
197	20250108	154900	134186842	1927	1927	1927	1927	0
198	20250108	154800	134186842	1927	1927	1927	1927	0
199	20250108	154700	134186842	1927	1927	1927	1927	0
200	20250108	154600	134186842	1927	1927	1927	1927	0
201	20250108	154500	134186842	1927	1927	1927	1927	0
202	20250108	154400	134186842	1927	1927	1927	1927	0
203	20250108	154300	134186842	1927	1927	1927	1927	0
204	20250108	154200	134186842	1927	1927	1927	1927	0
205	20250108	154100	134186842	1927	1927	1927	1927	0
206	20250108	154000	134186842	1927	1927	1927	1927	0
207	20250108	153900	134186842	1927	1927	1927	1927	0
208	20250108	153800	134186842	1927	1927	1927	1927	0
209	20250108	153700	134186842	1927	1927	1927	1927	0
210	20250108	153600	134186842	1927	1927	1927	1927	0
211	20250108	153500	134186842	1927	1927	1927	1927	0
212	20250108	153400	134186842	1927	1927	1927	1927	1418
213	20250108	153300	134186842	1927	1927	1927	1927	0
214	20250108	153200	134186842	1927	1927	1927	1927	0
215	20250108	153100	134186842	1927	1927	1927	1927	0
216	20250108	153000	134186842	1927	1927	1927	1927	1418
217	20250108	152900	131454356	1936	1936	1936	1936	0
218	20250108	152800	131454356	1936	1936	1936	1936	0
219	20250108	152700	131454356	1936	1936	1936	1936	0
220	20250108	152600	131454356	1936	1936	1936	1936	0
221	20250108	152500	131454356	1936	1936	1936	1936	0
222	20250108	152400	131454356	1936	1936	1936	1936	0
223	20250108	152300	131454356	1936	1936	1936	1936	0
224	20250108	152200	131454356	1936	1936	1936	1936	0
225	20250108	152100	131454356	1936	1936	1936	1936	0
226	20250108	152000	131454356	1936	1936	1936	1936	0
227	20250108	151900	131454356	1936	1927	1938	1927	154
228	20250108	151800	131157555	1937	1937	1937	1937	0
229	20250108	151700	131157555	1937	1937	1937	1937	157
230	20250108	151600	130853446	1927	1927	1927	1927	0
231	20250108	151500	130853446	1927	1927	1927	1927	1
232	20250108	151400	130851519	1937	1937	1937	1937	0
233	20250108	151300	130851519	1937	1937	1937	1937	0
234	20250108	151200	130851519	1937	1937	1937	1937	0
235	20250108	151100	130851519	1937	1937	1937	1937	1
236	20250108	151000	130849582	1937	1937	1937	1937	0
237	20250108	150900	130849582	1937	1937	1937	1937	0
238	20250108	150800	130849582	1937	1937	1937	1937	0
239	20250108	150700	130849582	1937	1937	1937	1937	1
240	20250108	150600	130847645	1927	1927	1927	1927	0
241	20250108	150500	130847645	1927	1927	1927	1927	0
242	20250108	150400	130847645	1927	1927	1927	1927	1
243	20250108	150300	130845718	1937	1937	1937	1937	1
244	20250108	150200	130843781	1927	1927	1927	1927	200
245	20250108	150100	130458381	1927	1927	1927	1927	0
246	20250108	150000	130458381	1927	1927	1927	1927	0
247	20250108	145900	130458381	1927	1927	1927	1927	0
248	20250108	145800	130458381	1927	1927	1927	1927	2
249	20250108	145700	130454527	1937	1937	1937	1937	0
250	20250108	145600	130454527	1937	1937	1937	1937	0
251	20250108	145500	130454527	1937	1937	1937	1937	0
252	20250108	145400	130454527	1937	1937	1937	1937	2
253	20250108	145300	130450653	1929	1929	1929	1929	0
254	20250108	145200	130450653	1929	1929	1929	1929	0
255	20250108	145100	130450653	1929	1937	1937	1929	8
256	20250108	145000	130435205	1931	1931	1931	1931	0
257	20250108	144900	130435205	1931	1939	1939	1931	11
258	20250108	144800	130413884	1940	1940	1940	1940	0
259	20250108	144700	130413884	1940	1940	1940	1940	0
260	20250108	144600	130413884	1940	1940	1940	1940	1
261	20250108	144500	130411944	1938	1938	1938	1938	0
262	20250108	144400	130411944	1938	1938	1938	1938	0
263	20250108	144300	130411944	1938	1938	1938	1938	670
264	20250108	144200	129113484	1938	1938	1938	1938	0
265	20250108	144100	129113484	1938	1938	1938	1938	0
266	20250108	144000	129113484	1938	1938	1938	1938	0
267	20250108	143900	129113484	1938	1938	1938	1938	0
268	20250108	143800	129113484	1938	1938	1938	1938	8
269	20250108	143700	129097980	1938	1938	1938	1938	0
270	20250108	143600	129097980	1938	1938	1938	1938	0
271	20250108	143500	129097980	1938	1938	1938	1938	1
272	20250108	143400	129096042	1927	1934	1937	1927	817
273	20250108	143300	127517127	1934	1934	1934	1934	0
274	20250108	143200	127517127	1934	1934	1934	1934	0
275	20250108	143100	127517127	1934	1934	1934	1934	0
276	20250108	143000	127517127	1934	1934	1934	1934	0
277	20250108	142900	127517127	1934	1934	1934	1934	0
278	20250108	142800	127517127	1934	1934	1934	1934	1
279	20250108	142700	127515193	1933	1933	1933	1933	0
280	20250108	142600	127515193	1933	1933	1933	1933	0
281	20250108	142500	127515193	1933	1925	1933	1925	11
282	20250108	142400	127494010	1925	1925	1925	1925	0
283	20250108	142300	127494010	1925	1925	1925	1925	111
284	20250108	142200	127280335	1933	1933	1933	1933	0
285	20250108	142100	127280335	1933	1933	1933	1933	0
286	20250108	142000	127280335	1933	1933	1933	1933	0
287	20250108	141900	127280335	1933	1933	1933	1933	0
288	20250108	141800	127280335	1933	1933	1933	1933	0
289	20250108	141700	127280335	1933	1933	1933	1933	0
290	20250108	141600	127280335	1933	1933	1933	1933	0
291	20250108	141500	127280335	1933	1933	1933	1933	0
292	20250108	141400	127280335	1933	1933	1933	1933	30
293	20250108	141300	127222345	1933	1933	1933	1933	0
294	20250108	141200	127222345	1933	1933	1933	1933	0
295	20250108	141100	127222345	1933	1933	1933	1933	0
296	20250108	141000	127222345	1933	1933	1933	1933	0
297	20250108	140900	127222345	1933	1933	1933	1933	0
298	20250108	140800	127222345	1933	1933	1933	1933	0
299	20250108	140700	127222345	1933	1933	1933	1933	0
300	20250108	140600	127222345	1933	1933	1933	1933	0
301	20250108	140500	127222345	1933	1933	1933	1933	0
302	20250108	140400	127222345	1933	1933	1933	1933	0
303	20250108	140300	127222345	1933	1933	1933	1933	0
304	20250108	140200	127222345	1933	1925	1933	1924	167
305	20250108	140100	126900953	1934	1934	1934	1934	0
306	20250108	140000	126900953	1934	1934	1934	1934	1
307	20250108	135900	126899019	1924	1924	1924	1924	0
308	20250108	135800	126899019	1924	1924	1924	1924	0
309	20250108	135700	126899019	1924	1924	1924	1924	0
310	20250108	135600	126899019	1924	1924	1924	1924	818
311	20250108	135500	125325187	1924	1924	1924	1924	0
312	20250108	135400	125325187	1924	1924	1924	1924	0
313	20250108	135300	125325187	1924	1924	1924	1924	7
314	20250108	135200	125311719	1935	1935	1935	1935	0
315	20250108	135100	125311719	1935	1935	1935	1935	0
316	20250108	135000	125311719	1935	1935	1935	1935	0
317	20250108	134900	125311719	1935	1935	1935	1935	0
318	20250108	134800	125311719	1935	1935	1935	1935	1
319	20250108	134700	125309784	1924	1934	1935	1924	5003
320	20250108	134600	115629062	1924	1929	1929	1924	11
321	20250108	134500	115607873	1935	1935	1935	1935	0
322	20250108	134400	115607873	1935	1935	1935	1935	0
323	20250108	134300	115607873	1935	1935	1935	1935	0
324	20250108	134200	115607873	1935	1935	1935	1935	0
325	20250108	134100	115607873	1935	1935	1935	1924	42
326	20250108	134000	115526636	1937	1937	1937	1937	0
327	20250108	133900	115526636	1937	1937	1937	1937	0
328	20250108	133800	115526636	1937	1936	1937	1936	6
329	20250108	133700	115515018	1937	1937	1937	1937	0
330	20250108	133600	115515018	1937	1937	1937	1937	0
331	20250108	133500	115515018	1937	1937	1937	1937	0
332	20250108	133400	115515018	1937	1936	1937	1936	100
333	20250108	133300	115321368	1923	1923	1923	1923	0
334	20250108	133200	115321368	1923	1926	1926	1923	3000
335	20250108	133100	109550315	1937	1937	1937	1937	0
336	20250108	133000	109550315	1937	1937	1937	1937	0
337	20250108	132900	109550315	1937	1936	1937	1936	6
338	20250108	132800	109538695	1936	1936	1936	1936	1
339	20250108	132700	109536759	1921	1921	1921	1921	0
340	20250108	132600	109536759	1921	1926	1936	1920	15057
341	20250108	132500	80443910	1926	1926	1926	1926	2
342	20250108	132400	80440058	1919	1919	1919	1919	0
343	20250108	132300	80440058	1919	1919	1919	1919	0
344	20250108	132200	80440058	1919	1919	1919	1919	0
345	20250108	132100	80440058	1919	1919	1919	1919	0
346	20250108	132000	80440058	1919	1919	1919	1919	0
347	20250108	131900	80440058	1919	1919	1919	1919	0
348	20250108	131800	80440058	1919	1919	1919	1919	0
349	20250108	131700	80440058	1919	1919	1919	1919	0
350	20250108	131600	80440058	1919	1919	1919	1919	0
351	20250108	131500	80440058	1919	1919	1919	1919	0
352	20250108	131400	80440058	1919	1920	1920	1918	568
353	20250108	131300	79350378	1921	1921	1921	1921	0
354	20250108	131200	79350378	1921	1921	1921	1921	0
355	20250108	131100	79350378	1921	1921	1921	1921	0
356	20250108	131000	79350378	1921	1923	1923	1921	527
357	20250108	130900	78337983	1927	1927	1927	1927	0
358	20250108	130800	78337983	1927	1927	1927	1927	0
359	20250108	130700	78337983	1927	1927	1927	1927	0
360	20250108	130600	78337983	1927	1927	1927	1927	0
361	20250108	130500	78337983	1927	1927	1927	1927	0
362	20250108	130400	78337983	1927	1927	1927	1927	0
363	20250108	130300	78337983	1927	1927	1927	1927	0
364	20250108	130200	78337983	1927	1927	1927	1927	0
365	20250108	130100	78337983	1927	1927	1927	1927	0
366	20250108	130000	78337983	1927	1927	1927	1927	0
367	20250108	125900	78337983	1927	1927	1927	1927	0
368	20250108	125800	78337983	1927	1927	1927	1927	0
369	20250108	125700	78337983	1927	1927	1927	1927	0
370	20250108	125600	78337983	1927	1927	1927	1927	0
371	20250108	125500	78337983	1927	1927	1927	1927	0
372	20250108	125400	78337983	1927	1927	1927	1927	1
373	20250108	125300	78336056	1927	1927	1927	1927	0
374	20250108	125200	78336056	1927	1927	1927	1927	0
375	20250108	125100	78336056	1927	1927	1927	1927	10
376	20250108	125000	78316786	1927	1927	1927	1927	0
377	20250108	124900	78316786	1927	1927	1927	1927	0
378	20250108	124800	78316786	1927	1927	1927	1927	0
379	20250108	124700	78316786	1927	1930	1930	1927	21
380	20250108	124600	78276316	1930	1930	1930	1930	133
381	20250108	124500	78019626	1930	1930	1930	1930	0
382	20250108	124400	78019626	1930	1930	1930	1930	0
383	20250108	124300	78019626	1930	1930	1930	1930	0
384	20250108	124200	78019626	1930	1930	1930	1930	0
385	20250108	124100	78019626	1930	1930	1930	1930	0
386	20250108	124000	78019626	1930	1930	1930	1930	0
387	20250108	123900	78019626	1930	1930	1930	1930	0
388	20250108	123800	78019626	1930	1930	1930	1930	0
389	20250108	123700	78019626	1930	1930	1930	1930	0
390	20250108	123600	78019626	1930	1930	1930	1930	0
391	20250108	123500	78019626	1930	1930	1930	1930	0
392	20250108	123400	78019626	1930	1930	1930	1930	0
393	20250108	123300	78019626	1930	1930	1930	1930	0
394	20250108	123200	78019626	1930	1930	1930	1930	0
395	20250108	123100	78019626	1930	1930	1930	1930	0
396	20250108	123000	78019626	1930	1930	1930	1930	0
397	20250108	122900	78019626	1930	1930	1930	1930	0
398	20250108	122800	78019626	1930	1930	1930	1930	0
399	20250108	122700	78019626	1930	1930	1930	1930	1
400	20250108	122600	78017696	1921	1928	1928	1921	1265
401	20250108	122500	75580631	1922	1922	1922	1922	13
402	20250108	122400	75555645	1922	1926	1927	1922	8
403	20250108	122300	75540254	1921	1921	1921	1921	1
404	20250108	122200	75538333	1921	1925	1925	1921	7
405	20250108	122100	75524875	1928	1928	1928	1928	0
406	20250108	122000	75524875	1928	1921	1928	1921	2
407	20250108	121900	75521026	1921	1922	1922	1921	2
408	20250108	121800	75517183	1928	1928	1928	1928	0
409	20250108	121700	75517183	1928	1928	1928	1928	0
410	20250108	121600	75517183	1928	1928	1928	1928	0
411	20250108	121500	75517183	1928	1928	1928	1928	0
412	20250108	121400	75517183	1928	1928	1928	1928	0
413	20250108	121300	75517183	1928	1928	1928	1928	1
414	20250108	121200	75515255	1915	1919	1919	1915	1846
415	20250108	121100	71976575	1928	1928	1928	1928	0
416	20250108	121000	71976575	1928	1928	1928	1928	1
417	20250108	120900	71974647	1919	1919	1919	1919	0
418	20250108	120800	71974647	1919	1921	1921	1919	5179
419	20250108	120700	62028051	1922	1922	1922	1922	2
420	20250108	120600	62024207	1922	1922	1922	1922	0
421	20250108	120500	62024207	1922	1922	1922	1922	0
422	20250108	120400	62024207	1922	1922	1922	1922	0
423	20250108	120300	62024207	1922	1922	1922	1922	0
424	20250108	120200	62024207	1922	1922	1922	1922	0
425	20250108	120100	62024207	1922	1922	1922	1922	0
426	20250108	120000	62024207	1922	1922	1922	1922	0
427	20250108	115900	62024207	1922	1922	1922	1922	0
428	20250108	115800	62024207	1922	1922	1922	1922	300
429	20250108	115700	61447607	1922	1922	1922	1922	0
430	20250108	115600	61447607	1922	1922	1922	1922	0
431	20250108	115500	61447607	1922	1922	1922	1922	0
432	20250108	115400	61447607	1922	1922	1922	1922	177
433	20250108	115300	61107413	1922	1922	1922	1922	2000
434	20250108	115200	57263413	1922	1922	1922	1922	0
435	20250108	115100	57263413	1922	1922	1922	1922	0
436	20250108	115000	57263413	1922	1922	1922	1922	20
437	20250108	114900	57224973	1922	1922	1922	1922	0
438	20250108	114800	57224973	1922	1922	1922	1922	0
439	20250108	114700	57224973	1922	1928	1928	1922	7000
440	20250108	114600	43769204	1929	1929	1929	1929	0
441	20250108	114500	43769204	1929	1929	1929	1929	1
442	20250108	114400	43767275	1930	1930	1930	1930	0
443	20250108	114300	43767275	1930	1930	1930	1930	0
444	20250108	114200	43767275	1930	1930	1930	1930	1
445	20250108	114100	43765345	1925	1925	1925	1925	0
446	20250108	114000	43765345	1925	1925	1925	1925	0
447	20250108	113900	43765345	1925	1925	1925	1925	75
448	20250108	113800	43620970	1930	1930	1930	1930	0
449	20250108	113700	43620970	1930	1930	1930	1930	2
450	20250108	113600	43617110	1930	1930	1930	1930	1
451	20250108	113500	43615180	1927	1927	1927	1927	786
452	20250108	113400	42100558	1930	1930	1930	1930	0
453	20250108	113300	42100558	1930	1930	1930	1930	1
454	20250108	113200	42098628	1927	1927	1927	1927	0
455	20250108	113100	42098628	1927	1927	1927	1927	11
456	20250108	113000	42077431	1930	1930	1930	1930	0
457	20250108	112900	42077431	1930	1930	1930	1930	0
458	20250108	112800	42077431	1930	1930	1930	1930	0
459	20250108	112700	42077431	1930	1930	1930	1930	0
460	20250108	112600	42077431	1930	1930	1930	1930	0
461	20250108	112500	42077431	1930	1930	1930	1930	0
462	20250108	112400	42077431	1930	1930	1930	1930	0
463	20250108	112300	42077431	1930	1930	1930	1930	0
464	20250108	112200	42077431	1930	1930	1930	1930	3
465	20250108	112100	42071641	1928	1928	1928	1928	0
466	20250108	112000	42071641	1928	1927	1928	1927	300
467	20250108	111900	41493441	1923	1923	1923	1923	1
468	20250108	111800	41491518	1923	1923	1923	1923	0
469	20250108	111700	41491518	1923	1923	1923	1923	0
470	20250108	111600	41491518	1923	1923	1923	1923	0
471	20250108	111500	41491518	1923	1923	1923	1923	13
472	20250108	111400	41466519	1923	1923	1923	1923	0
473	20250108	111300	41466519	1923	1923	1923	1923	0
474	20250108	111200	41466519	1923	1923	1923	1923	0
475	20250108	111100	41466519	1923	1923	1923	1923	0
476	20250108	111000	41466519	1923	1923	1923	1923	0
477	20250108	110900	41466519	1923	1923	1923	1923	0
478	20250108	110800	41466519	1923	1923	1923	1923	0
479	20250108	110700	41466519	1923	1923	1923	1923	0
480	20250108	110600	41466519	1923	1923	1923	1923	0
481	20250108	110500	41466519	1923	1923	1923	1923	1
482	20250108	110400	41464596	1923	1923	1923	1923	4
483	20250108	110300	41456904	1923	1923	1923	1923	0
484	20250108	110200	41456904	1923	1927	1927	1923	27
485	20250108	110100	41404925	1928	1928	1928	1928	0
486	20250108	110000	41404925	1928	1928	1928	1928	0
487	20250108	105900	41404925	1928	1928	1928	1928	0
488	20250108	105800	41404925	1928	1928	1928	1928	1
489	20250108	105700	41402997	1928	1928	1928	1928	0
490	20250108	105600	41402997	1928	1928	1928	1928	0
491	20250108	105500	41402997	1928	1929	1929	1928	11
492	20250108	105400	41381788	1930	1930	1930	1930	0
493	20250108	105300	41381788	1930	1930	1930	1930	0
494	20250108	105200	41381788	1930	1930	1930	1930	0
495	20250108	105100	41381788	1930	1930	1930	1930	0
496	20250108	105000	41381788	1930	1930	1932	1930	7
497	20250108	104900	41368272	1927	1927	1927	1927	5
498	20250108	104800	41358637	1932	1932	1932	1932	0
499	20250108	104700	41358637	1932	1932	1932	1932	0
500	20250108	104600	41358637	1932	1932	1932	1932	0
501	20250108	104500	41358637	1932	1932	1932	1932	0
502	20250108	104400	41358637	1932	1932	1932	1932	0
503	20250108	104300	41358637	1932	1932	1932	1932	0
504	20250108	104200	41358637	1932	1932	1932	1932	1
505	20250108	104100	41356705	1930	1932	1932	1930	6
506	20250108	104000	41345123	1925	1925	1925	1925	0
507	20250108	103900	41345123	1925	1925	1925	1925	473
508	20250108	103800	40434598	1925	1925	1925	1925	0
509	20250108	103700	40434598	1925	1925	1925	1925	0
510	20250108	103600	40434598	1925	1925	1925	1925	0
511	20250108	103500	40434598	1925	1925	1925	1925	0
512	20250108	103400	40434598	1925	1925	1925	1925	0
513	20250108	103300	40434598	1925	1925	1925	1925	0
514	20250108	103200	40434598	1925	1925	1925	1925	0
515	20250108	103100	40434598	1925	1925	1925	1925	0
516	20250108	103000	40434598	1925	1925	1925	1925	0
517	20250108	102900	40434598	1925	1925	1925	1925	0
518	20250108	102800	40434598	1925	1925	1925	1925	0
519	20250108	102700	40434598	1925	1925	1925	1925	0
520	20250108	102600	40434598	1925	1925	1925	1925	98
521	20250108	102500	40245948	1932	1932	1932	1932	0
522	20250108	102400	40245948	1932	1932	1932	1932	0
523	20250108	102300	40245948	1932	1932	1932	1932	0
524	20250108	102200	40245948	1932	1932	1932	1932	0
525	20250108	102100	40245948	1932	1932	1932	1932	0
526	20250108	102000	40245948	1932	1932	1932	1932	0
527	20250108	101900	40245948	1932	1932	1932	1932	0
528	20250108	101800	40245948	1932	1932	1932	1932	520
529	20250108	101700	39241308	1932	1932	1932	1932	200
530	20250108	101600	38854908	1932	1932	1932	1932	0
531	20250108	101500	38854908	1932	1932	1932	1932	0
532	20250108	101400	38854908	1932	1932	1932	1932	0
533	20250108	101300	38854908	1932	1932	1932	1932	14
534	20250108	101200	38827860	1933	1933	1933	1933	1
535	20250108	101100	38825927	1925	1925	1925	1925	0
536	20250108	101000	38825927	1925	1925	1925	1925	16
537	20250108	100900	38795127	1925	1925	1925	1925	0
538	20250108	100800	38795127	1925	1925	1925	1925	15
539	20250108	100700	38766252	1925	1925	1925	1925	1
540	20250108	100600	38764327	1925	1925	1925	1925	1
541	20250108	100500	38762402	1925	1925	1925	1925	0
542	20250108	100400	38762402	1925	1925	1925	1925	0
543	20250108	100300	38762402	1925	1925	1925	1925	0
544	20250108	100200	38762402	1925	1925	1925	1925	0
545	20250108	100100	38762402	1925	1925	1925	1925	0
546	20250108	100000	38762402	1925	1929	1929	1913	6751
547	20250108	095900	25799840	1930	1930	1930	1930	0
548	20250108	095800	25799840	1930	1930	1930	1930	0
549	20250108	095700	25799840	1930	1932	1932	1930	4710
550	20250108	095600	16705829	1932	1932	1932	1932	0
551	20250108	095500	16705829	1932	1932	1932	1932	0
552	20250108	095400	16705829	1932	1932	1932	1932	0
553	20250108	095300	16705829	1932	1932	1932	1932	0
554	20250108	095200	16705829	1932	1932	1932	1932	0
555	20250108	095100	16705829	1932	1933	1933	1932	40
556	20250108	095000	16628548	1933	1935	1935	1933	3
557	20250108	094900	16622746	1935	1935	1935	1935	0
558	20250108	094800	16622746	1935	1935	1935	1935	0
559	20250108	094700	16622746	1935	1935	1935	1935	0
560	20250108	094600	16622746	1935	1935	1935	1935	0
561	20250108	094500	16622746	1935	1936	1936	1935	31
562	20250108	094400	16562731	1936	1936	1936	1936	0
563	20250108	094300	16562731	1936	1936	1936	1936	0
564	20250108	094200	16562731	1936	1937	1937	1934	525
565	20250108	094100	15547367	1934	1934	1934	1934	1
566	20250108	094000	15545433	1938	1938	1938	1938	59
567	20250108	093900	15431091	1938	1938	1938	1938	0
568	20250108	093800	15431091	1938	1938	1938	1938	3
569	20250108	093700	15425277	1938	1938	1938	1938	0
570	20250108	093600	15425277	1938	1938	1938	1938	50
571	20250108	093500	15328377	1938	1936	1938	1936	505
572	20250108	093400	14350687	1935	1936	1938	1935	2501
573	20250108	093300	9503976	1936	1936	1936	1936	3
574	20250108	093200	9498168	1936	1936	1936	1936	1
575	20250108	093100	9496232	1935	1934	1935	1934	3
576	20250108	093000	9490428	1926	1926	1926	1926	258
577	20250108	092900	8993520	1926	1926	1926	1926	0
578	20250108	092800	8993520	1926	1926	1926	1926	0
579	20250108	092700	8993520	1926	1926	1926	1926	0
580	20250108	092600	8993520	1926	1926	1926	1926	0
581	20250108	092500	8993520	1926	1926	1926	1926	0
582	20250108	092400	8993520	1926	1926	1926	1926	0
583	20250108	092300	8993520	1926	1926	1926	1926	23
584	20250108	092200	8949222	1926	1926	1926	1926	10
585	20250108	092100	8929962	1926	1926	1926	1926	31
586	20250108	092000	8870256	1925	1925	1925	1925	206
587	20250108	091900	8473706	1925	1926	1926	1925	968
588	20250108	091800	6609339	1936	1936	1936	1936	1
589	20250108	091700	6607403	1934	1934	1934	1934	87
590	20250108	091600	6439145	1934	1934	1934	1934	0
591	20250108	091500	6439145	1934	1934	1934	1934	0
592	20250108	091400	6439145	1934	1926	1934	1926	17
593	20250108	091300	6406372	1925	1925	1925	1925	37
594	20250108	091200	6335147	1923	1923	1923	1923	150
595	20250108	091100	6046697	1926	1923	1926	1923	35
596	20250108	091000	5979362	1923	1937	1937	1923	657
597	20250108	090900	4709376	1938	1938	1938	1938	0
598	20250108	090800	4709376	1938	1938	1938	1938	0
599	20250108	090700	4709376	1938	1938	1938	1938	0
600	20250108	090600	4709376	1938	1938	1938	1938	0
601	20250108	090500	4709376	1938	1938	1938	1938	0
602	20250108	090400	4709376	1938	1938	1938	1938	0
603	20250108	090300	4709376	1938	1938	1938	1938	1
604	20250108	090200	4707438	1922	1926	1927	1922	2181
605	20250108	090100	509701	1922	1922	1922	1922	100
606	20250108	090000	317501	1922	1927	1927	1922	165