KissMeData/122690/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201900	32597481	1962	1962	1962	1962	156
3	20250103	201800	32597481	1962	1962	1962	1962	0
4	20250103	201700	32597481	1962	1962	1962	1962	0
5	20250103	201600	32597481	1962	1962	1962	1962	0
6	20250103	201500	32597481	1962	1962	1962	1962	0
7	20250103	201400	32597481	1962	1962	1962	1962	0
8	20250103	201300	32597481	1962	1962	1962	1962	0
9	20250103	201200	32597481	1962	1962	1962	1962	0
10	20250103	201100	32597481	1962	1962	1962	1962	0
11	20250103	201000	32597481	1962	1962	1962	1962	0
12	20250103	200900	32597481	1962	1962	1962	1962	0
13	20250103	200800	32597481	1962	1962	1962	1962	0
14	20250103	200700	32597481	1962	1962	1962	1962	0
15	20250103	200600	32597481	1962	1962	1962	1962	0
16	20250103	200500	32597481	1962	1962	1962	1962	0
17	20250103	200400	32597481	1962	1962	1962	1962	0
18	20250103	200300	32597481	1962	1962	1962	1962	0
19	20250103	200200	32597481	1962	1962	1962	1962	0
20	20250103	200100	32597481	1962	1962	1962	1962	0
21	20250103	200000	32597481	1962	1962	1962	1962	0
22	20250103	195900	32597481	1962	1962	1962	1962	0
23	20250103	195800	32597481	1962	1962	1962	1962	0
24	20250103	195700	32597481	1962	1962	1962	1962	0
25	20250103	195600	32597481	1962	1962	1962	1962	0
26	20250103	195500	32597481	1962	1962	1962	1962	0
27	20250103	195400	32597481	1962	1962	1962	1962	0
28	20250103	195300	32597481	1962	1962	1962	1962	0
29	20250103	195200	32597481	1962	1962	1962	1962	0
30	20250103	195100	32597481	1962	1962	1962	1962	0
31	20250103	195000	32597481	1962	1962	1962	1962	0
32	20250103	194900	32597481	1962	1962	1962	1962	156
33	20250103	194800	32597481	1962	1962	1962	1962	0
34	20250103	194700	32597481	1962	1962	1962	1962	0
35	20250103	194600	32597481	1962	1962	1962	1962	0
36	20250103	194500	32597481	1962	1962	1962	1962	0
37	20250103	194400	32597481	1962	1962	1962	1962	0
38	20250103	194300	32597481	1962	1962	1962	1962	0
39	20250103	194200	32597481	1962	1962	1962	1962	0
40	20250103	194100	32597481	1962	1962	1962	1962	0
41	20250103	194000	32597481	1962	1962	1962	1962	0
42	20250103	193900	32597481	1962	1962	1962	1962	0
43	20250103	193800	32597481	1962	1962	1962	1962	0
44	20250103	193700	32597481	1962	1962	1962	1962	0
45	20250103	193600	32597481	1962	1962	1962	1962	0
46	20250103	193500	32597481	1962	1962	1962	1962	0
47	20250103	193400	32597481	1962	1962	1962	1962	0
48	20250103	193300	32597481	1962	1962	1962	1962	0
49	20250103	193200	32597481	1962	1962	1962	1962	0
50	20250103	193100	32597481	1962	1962	1962	1962	0
51	20250103	193000	32597481	1962	1962	1962	1962	0
52	20250103	192900	32597481	1962	1962	1962	1962	0
53	20250103	192800	32597481	1962	1962	1962	1962	0
54	20250103	192700	32597481	1962	1962	1962	1962	0
55	20250103	192600	32597481	1962	1962	1962	1962	0
56	20250103	192500	32597481	1962	1962	1962	1962	0
57	20250103	192400	32597481	1962	1962	1962	1962	0
58	20250103	192300	32597481	1962	1962	1962	1962	0
59	20250103	192200	32597481	1962	1962	1962	1962	0
60	20250103	192100	32597481	1962	1962	1962	1962	0
61	20250103	192000	32597481	1962	1962	1962	1962	0
62	20250103	191900	32597481	1962	1962	1962	1962	156
63	20250103	191800	32597481	1962	1962	1962	1962	0
64	20250103	191700	32597481	1962	1962	1962	1962	0
65	20250103	191600	32597481	1962	1962	1962	1962	0
66	20250103	191500	32597481	1962	1962	1962	1962	0
67	20250103	191400	32597481	1962	1962	1962	1962	0
68	20250103	191300	32597481	1962	1962	1962	1962	0
69	20250103	191200	32597481	1962	1962	1962	1962	0
70	20250103	191100	32597481	1962	1962	1962	1962	0
71	20250103	191000	32597481	1962	1962	1962	1962	0
72	20250103	190900	32597481	1962	1962	1962	1962	0
73	20250103	190800	32597481	1962	1962	1962	1962	0
74	20250103	190700	32597481	1962	1962	1962	1962	0
75	20250103	190600	32597481	1962	1962	1962	1962	0
76	20250103	190500	32597481	1962	1962	1962	1962	0
77	20250103	190400	32597481	1962	1962	1962	1962	0
78	20250103	190300	32597481	1962	1962	1962	1962	0
79	20250103	190200	32597481	1962	1962	1962	1962	0
80	20250103	190100	32597481	1962	1962	1962	1962	0
81	20250103	190000	32597481	1962	1962	1962	1962	0
82	20250103	185900	32597481	1962	1962	1962	1962	0
83	20250103	185800	32597481	1962	1962	1962	1962	0
84	20250103	185700	32597481	1962	1962	1962	1962	0
85	20250103	185600	32597481	1962	1962	1962	1962	0
86	20250103	185500	32597481	1962	1962	1962	1962	0
87	20250103	185400	32597481	1962	1962	1962	1962	0
88	20250103	185300	32597481	1962	1962	1962	1962	0
89	20250103	185200	32597481	1962	1962	1962	1962	0
90	20250103	185100	32597481	1962	1962	1962	1962	0
91	20250103	185000	32597481	1962	1962	1962	1962	0
92	20250103	184900	32597481	1962	1962	1962	1962	156
93	20250103	184800	32597481	1962	1962	1962	1962	0
94	20250103	184700	32597481	1962	1962	1962	1962	0
95	20250103	184600	32597481	1962	1962	1962	1962	0
96	20250103	184500	32597481	1962	1962	1962	1962	0
97	20250103	184400	32597481	1962	1962	1962	1962	0
98	20250103	184300	32597481	1962	1962	1962	1962	0
99	20250103	184200	32597481	1962	1962	1962	1962	0
100	20250103	184100	32597481	1962	1962	1962	1962	0
101	20250103	184000	32597481	1962	1962	1962	1962	0
102	20250103	183900	32597481	1962	1962	1962	1962	0
103	20250103	183800	32597481	1962	1962	1962	1962	0
104	20250103	183700	32597481	1962	1962	1962	1962	0
105	20250103	183600	32597481	1962	1962	1962	1962	0
106	20250103	183500	32597481	1962	1962	1962	1962	0
107	20250103	183400	32597481	1962	1962	1962	1962	0
108	20250103	183300	32597481	1962	1962	1962	1962	0
109	20250103	183200	32597481	1962	1962	1962	1962	0
110	20250103	183100	32597481	1962	1962	1962	1962	0
111	20250103	183000	32597481	1962	1962	1962	1962	0
112	20250103	182900	32597481	1962	1962	1962	1962	0
113	20250103	182800	32597481	1962	1962	1962	1962	0
114	20250103	182700	32597481	1962	1962	1962	1962	0
115	20250103	182600	32597481	1962	1962	1962	1962	0
116	20250103	182500	32597481	1962	1962	1962	1962	0
117	20250103	182400	32597481	1962	1962	1962	1962	0
118	20250103	182300	32597481	1962	1962	1962	1962	0
119	20250103	182200	32597481	1962	1962	1962	1962	0
120	20250103	182100	32597481	1962	1962	1962	1962	0
121	20250103	182000	32597481	1962	1962	1962	1962	0
122	20250103	181900	32597481	1962	1962	1962	1962	156
123	20250103	181800	32597481	1962	1962	1962	1962	0
124	20250103	181700	32597481	1962	1962	1962	1962	0
125	20250103	181600	32597481	1962	1962	1962	1962	0
126	20250103	181500	32597481	1962	1962	1962	1962	0
127	20250103	181400	32597481	1962	1962	1962	1962	0
128	20250103	181300	32597481	1962	1962	1962	1962	0
129	20250103	181200	32597481	1962	1962	1962	1962	0
130	20250103	181100	32597481	1962	1962	1962	1962	0
131	20250103	181000	32597481	1962	1962	1962	1962	0
132	20250103	180900	32597481	1962	1962	1962	1962	0
133	20250103	180800	32597481	1962	1962	1962	1962	0
134	20250103	180700	32597481	1962	1962	1962	1962	0
135	20250103	180600	32597481	1962	1962	1962	1962	0
136	20250103	180500	32597481	1962	1962	1962	1962	0
137	20250103	180400	32597481	1962	1962	1962	1962	0
138	20250103	180300	32597481	1962	1962	1962	1962	0
139	20250103	180200	32597481	1962	1962	1962	1962	0
140	20250103	180100	32597481	1962	1962	1962	1962	0
141	20250103	180000	32597481	1962	1962	1962	1962	0
142	20250103	175900	32597481	1962	1962	1962	1962	0
143	20250103	175800	32597481	1962	1962	1962	1962	0
144	20250103	175700	32597481	1962	1962	1962	1962	0
145	20250103	175600	32597481	1962	1962	1962	1962	0
146	20250103	175500	32597481	1962	1962	1962	1962	0
147	20250103	175400	32597481	1962	1962	1962	1962	0
148	20250103	175300	32597481	1962	1962	1962	1962	0
149	20250103	175200	32597481	1962	1962	1962	1962	0
150	20250103	175100	32597481	1962	1962	1962	1962	0
151	20250103	175000	32597481	1962	1962	1962	1962	0
152	20250103	174900	32597481	1962	1962	1962	1962	156
153	20250103	174800	32597481	1962	1962	1962	1962	0
154	20250103	174700	32597481	1962	1962	1962	1962	0
155	20250103	174600	32597481	1962	1962	1962	1962	0
156	20250103	174500	32597481	1962	1962	1962	1962	0
157	20250103	174400	32597481	1962	1962	1962	1962	0
158	20250103	174300	32597481	1962	1962	1962	1962	0
159	20250103	174200	32597481	1962	1962	1962	1962	0
160	20250103	174100	32597481	1962	1962	1962	1962	0
161	20250103	174000	32597481	1962	1962	1962	1962	0
162	20250103	173900	32597481	1962	1962	1962	1962	0
163	20250103	173800	32597481	1962	1962	1962	1962	0
164	20250103	173700	32597481	1962	1962	1962	1962	0
165	20250103	173600	32597481	1962	1962	1962	1962	0
166	20250103	173500	32597481	1962	1962	1962	1962	0
167	20250103	173400	32597481	1962	1962	1962	1962	0
168	20250103	173300	32597481	1962	1962	1962	1962	0
169	20250103	173200	32597481	1962	1962	1962	1962	0
170	20250103	173100	32597481	1962	1962	1962	1962	0
171	20250103	173000	32597481	1962	1962	1962	1962	0
172	20250103	172900	32597481	1962	1962	1962	1962	0
173	20250103	172800	32597481	1962	1962	1962	1962	0
174	20250103	172700	32597481	1962	1962	1962	1962	0
175	20250103	172600	32597481	1962	1962	1962	1962	0
176	20250103	172500	32597481	1962	1962	1962	1962	0
177	20250103	172400	32597481	1962	1962	1962	1962	0
178	20250103	172300	32597481	1962	1962	1962	1962	0
179	20250103	172200	32597481	1962	1962	1962	1962	0
180	20250103	172100	32597481	1962	1962	1962	1962	0
181	20250103	172000	32597481	1962	1962	1962	1962	0
182	20250103	171900	32597481	1962	1962	1962	1962	156
183	20250103	171800	32597481	1962	1962	1962	1962	0
184	20250103	171700	32597481	1962	1962	1962	1962	0
185	20250103	171600	32597481	1962	1962	1962	1962	0
186	20250103	171500	32597481	1962	1962	1962	1962	0
187	20250103	171400	32597481	1962	1962	1962	1962	0
188	20250103	171300	32597481	1962	1962	1962	1962	0
189	20250103	171200	32597481	1962	1962	1962	1962	0
190	20250103	171100	32597481	1962	1962	1962	1962	0
191	20250103	171000	32597481	1962	1962	1962	1962	0
192	20250103	170900	32597481	1962	1962	1962	1962	0
193	20250103	170800	32597481	1962	1962	1962	1962	0
194	20250103	170700	32597481	1962	1962	1962	1962	0
195	20250103	170600	32597481	1962	1962	1962	1962	0
196	20250103	170500	32597481	1962	1962	1962	1962	0
197	20250103	170400	32597481	1962	1962	1962	1962	0
198	20250103	170300	32597481	1962	1962	1962	1962	0
199	20250103	170200	32597481	1962	1962	1962	1962	0
200	20250103	170100	32597481	1962	1962	1962	1962	0
201	20250103	170000	32597481	1962	1962	1962	1962	0
202	20250103	165900	32597481	1962	1962	1962	1962	0
203	20250103	165800	32597481	1962	1962	1962	1962	0
204	20250103	165700	32597481	1962	1962	1962	1962	0
205	20250103	165600	32597481	1962	1962	1962	1962	0
206	20250103	165500	32597481	1962	1962	1962	1962	0
207	20250103	165400	32597481	1962	1962	1962	1962	0
208	20250103	165300	32597481	1962	1962	1962	1962	0
209	20250103	165200	32597481	1962	1962	1962	1962	0
210	20250103	165100	32597481	1962	1962	1962	1962	0
211	20250103	165000	32597481	1962	1962	1962	1962	0
212	20250103	164900	32597481	1962	1962	1962	1962	156
213	20250103	164800	32597481	1962	1962	1962	1962	0
214	20250103	164700	32597481	1962	1962	1962	1962	0
215	20250103	164600	32597481	1962	1962	1962	1962	0
216	20250103	164500	32597481	1962	1962	1962	1962	0
217	20250103	164400	32597481	1962	1962	1962	1962	0
218	20250103	164300	32597481	1962	1962	1962	1962	0
219	20250103	164200	32597481	1962	1962	1962	1962	0
220	20250103	164100	32597481	1962	1962	1962	1962	0
221	20250103	164000	32597481	1962	1962	1962	1962	0
222	20250103	163900	32597481	1962	1962	1962	1962	0
223	20250103	163800	32597481	1962	1962	1962	1962	0
224	20250103	163700	32597481	1962	1962	1962	1962	0
225	20250103	163600	32597481	1962	1962	1962	1962	0
226	20250103	163500	32597481	1962	1962	1962	1962	0
227	20250103	163400	32597481	1962	1962	1962	1962	0
228	20250103	163300	32597481	1962	1962	1962	1962	0
229	20250103	163200	32597481	1962	1962	1962	1962	0
230	20250103	163100	32597481	1962	1962	1962	1962	0
231	20250103	163000	32597481	1962	1962	1962	1962	0
232	20250103	162900	32597481	1962	1962	1962	1962	0
233	20250103	162800	32597481	1962	1962	1962	1962	0
234	20250103	162700	32597481	1962	1962	1962	1962	0
235	20250103	162600	32597481	1962	1962	1962	1962	0
236	20250103	162500	32597481	1962	1962	1962	1962	0
237	20250103	162400	32597481	1962	1962	1962	1962	0
238	20250103	162300	32597481	1962	1962	1962	1962	0
239	20250103	162200	32597481	1962	1962	1962	1962	0
240	20250103	162100	32597481	1962	1962	1962	1962	0
241	20250103	162000	32597481	1962	1962	1962	1962	0
242	20250103	161900	32597481	1962	1962	1962	1962	156
243	20250103	161800	32597481	1962	1962	1962	1962	0
244	20250103	161700	32597481	1962	1962	1962	1962	0
245	20250103	161600	32597481	1962	1962	1962	1962	0
246	20250103	161500	32597481	1962	1962	1962	1962	0
247	20250103	161400	32597481	1962	1962	1962	1962	0
248	20250103	161300	32597481	1962	1962	1962	1962	0
249	20250103	161200	32597481	1962	1962	1962	1962	0
250	20250103	161100	32597481	1962	1962	1962	1962	0
251	20250103	161000	32597481	1962	1962	1962	1962	0
252	20250103	160900	32597481	1962	1962	1962	1962	0
253	20250103	160800	32597481	1962	1962	1962	1962	0
254	20250103	160700	32597481	1962	1962	1962	1962	0
255	20250103	160600	32597481	1962	1962	1962	1962	0
256	20250103	160500	32597481	1962	1962	1962	1962	0
257	20250103	160400	32597481	1962	1962	1962	1962	0
258	20250103	160300	32597481	1962	1962	1962	1962	0
259	20250103	160200	32597481	1962	1962	1962	1962	0
260	20250103	160100	32597481	1962	1962	1962	1962	0
261	20250103	160000	32597481	1962	1962	1962	1962	0
262	20250103	155900	32597481	1962	1962	1962	1962	0
263	20250103	155800	32597481	1962	1962	1962	1962	0
264	20250103	155700	32597481	1962	1962	1962	1962	0
265	20250103	155600	32597481	1962	1962	1962	1962	0
266	20250103	155500	32597481	1962	1962	1962	1962	0
267	20250103	155400	32597481	1962	1962	1962	1962	0
268	20250103	155300	32597481	1962	1962	1962	1962	0
269	20250103	155200	32597481	1962	1962	1962	1962	0
270	20250103	155100	32597481	1962	1962	1962	1962	0
271	20250103	155000	32597481	1962	1962	1962	1962	0
272	20250103	154900	32597481	1962	1962	1962	1962	156
273	20250103	154800	32597481	1962	1962	1962	1962	0
274	20250103	154700	32597481	1962	1962	1962	1962	0
275	20250103	154600	32597481	1962	1962	1962	1962	0
276	20250103	154500	32597481	1962	1962	1962	1962	0
277	20250103	154400	32597481	1962	1962	1962	1962	0
278	20250103	154300	32597481	1962	1962	1962	1962	0
279	20250103	154200	32597481	1962	1962	1962	1962	0
280	20250103	154100	32597481	1962	1962	1962	1962	0
281	20250103	154000	32597481	1962	1962	1962	1962	0
282	20250103	153900	32597481	1962	1962	1962	1962	0
283	20250103	153800	32597481	1962	1962	1962	1962	0
284	20250103	153700	32597481	1962	1962	1962	1962	0
285	20250103	153600	32597481	1962	1962	1962	1962	0
286	20250103	153500	32597481	1962	1962	1962	1962	0
287	20250103	153400	32597481	1962	1962	1962	1962	0
288	20250103	153300	32597481	1962	1962	1962	1962	0
289	20250103	153200	32597481	1962	1962	1962	1962	0
290	20250103	153100	32597481	1962	1962	1962	1962	0
291	20250103	153000	32597481	1962	1962	1962	1962	156
292	20250103	152900	32291409	1962	1962	1962	1962	0
293	20250103	152800	32291409	1962	1962	1962	1962	0
294	20250103	152700	32291409	1962	1962	1962	1962	0
295	20250103	152600	32291409	1962	1962	1962	1962	0
296	20250103	152500	32291409	1962	1962	1962	1962	0
297	20250103	152400	32291409	1962	1962	1962	1962	0
298	20250103	152300	32291409	1962	1962	1962	1962	0
299	20250103	152200	32291409	1962	1962	1962	1962	0
300	20250103	152100	32291409	1962	1962	1962	1962	0
301	20250103	152000	32291409	1962	1962	1962	1962	0
302	20250103	151900	32291409	1962	1962	1962	1962	0
303	20250103	151800	32291409	1962	1962	1962	1962	0
304	20250103	151700	32291409	1962	1962	1962	1962	0
305	20250103	151600	32291409	1962	1962	1962	1962	0
306	20250103	151500	32291409	1962	1962	1962	1962	0
307	20250103	151400	32291409	1962	1962	1962	1962	0
308	20250103	151300	32291409	1962	1962	1962	1962	0
309	20250103	151200	32291409	1962	1962	1962	1962	0
310	20250103	151100	32291409	1962	1962	1962	1962	0
311	20250103	151000	32291409	1962	1962	1962	1962	0
312	20250103	150900	32291409	1962	1962	1962	1962	0
313	20250103	150800	32291409	1962	1962	1962	1962	0
314	20250103	150700	32291409	1962	1962	1962	1962	0
315	20250103	150600	32291409	1962	1962	1962	1962	0
316	20250103	150500	32291409	1962	1962	1962	1962	0
317	20250103	150400	32291409	1962	1962	1962	1962	0
318	20250103	150300	32291409	1962	1961	1962	1961	30
319	20250103	150200	32232555	1962	1962	1962	1962	0
320	20250103	150100	32232555	1962	1962	1962	1962	0
321	20250103	150000	32232555	1962	1962	1962	1962	0
322	20250103	145900	32232555	1962	1962	1962	1962	0
323	20250103	145800	32232555	1962	1962	1962	1962	0
324	20250103	145700	32232555	1962	1962	1962	1962	0
325	20250103	145600	32232555	1962	1962	1962	1962	0
326	20250103	145500	32232555	1962	1962	1962	1962	0
327	20250103	145400	32232555	1962	1962	1962	1962	0
328	20250103	145300	32232555	1962	1962	1962	1962	0
329	20250103	145200	32232555	1962	1962	1962	1962	0
330	20250103	145100	32232555	1962	1962	1962	1962	0
331	20250103	145000	32232555	1962	1962	1962	1962	0
332	20250103	144900	32232555	1962	1962	1962	1962	0
333	20250103	144800	32232555	1962	1962	1962	1962	0
334	20250103	144700	32232555	1962	1962	1962	1962	0
335	20250103	144600	32232555	1962	1962	1962	1962	0
336	20250103	144500	32232555	1962	1962	1962	1962	0
337	20250103	144400	32232555	1962	1962	1962	1962	0
338	20250103	144300	32232555	1962	1962	1962	1962	0
339	20250103	144200	32232555	1962	1962	1962	1962	0
340	20250103	144100	32232555	1962	1962	1962	1962	0
341	20250103	144000	32232555	1962	1962	1962	1962	0
342	20250103	143900	32232555	1962	1962	1962	1962	0
343	20250103	143800	32232555	1962	1962	1962	1962	0
344	20250103	143700	32232555	1962	1962	1962	1962	0
345	20250103	143600	32232555	1962	1961	1962	1961	702
346	20250103	143500	30855346	1962	1962	1962	1962	0
347	20250103	143400	30855346	1962	1962	1962	1962	0
348	20250103	143300	30855346	1962	1962	1962	1962	0
349	20250103	143200	30855346	1962	1962	1962	1962	0
350	20250103	143100	30855346	1962	1962	1962	1962	0
351	20250103	143000	30855346	1962	1962	1962	1962	0
352	20250103	142900	30855346	1962	1962	1962	1962	0
353	20250103	142800	30855346	1962	1962	1962	1962	0
354	20250103	142700	30855346	1962	1962	1962	1962	0
355	20250103	142600	30855346	1962	1962	1962	1962	0
356	20250103	142500	30855346	1962	1962	1962	1962	0
357	20250103	142400	30855346	1962	1962	1962	1962	0
358	20250103	142300	30855346	1962	1962	1962	1962	0
359	20250103	142200	30855346	1962	1962	1962	1962	0
360	20250103	142100	30855346	1962	1962	1962	1962	0
361	20250103	142000	30855346	1962	1962	1962	1962	0
362	20250103	141900	30855346	1962	1962	1962	1962	0
363	20250103	141800	30855346	1962	1962	1962	1962	100
364	20250103	141700	30659146	1962	1961	1962	1961	600
365	20250103	141600	29482046	1961	1961	1961	1961	0
366	20250103	141500	29482046	1961	1961	1961	1961	0
367	20250103	141400	29482046	1961	1961	1961	1961	0
368	20250103	141300	29482046	1961	1961	1961	1961	0
369	20250103	141200	29482046	1961	1961	1961	1961	0
370	20250103	141100	29482046	1961	1961	1961	1961	0
371	20250103	141000	29482046	1961	1961	1961	1961	0
372	20250103	140900	29482046	1961	1961	1961	1961	0
373	20250103	140800	29482046	1961	1961	1961	1961	0
374	20250103	140700	29482046	1961	1961	1961	1961	0
375	20250103	140600	29482046	1961	1961	1961	1961	0
376	20250103	140500	29482046	1961	1961	1961	1961	0
377	20250103	140400	29482046	1961	1961	1961	1961	0
378	20250103	140300	29482046	1961	1961	1961	1961	0
379	20250103	140200	29482046	1961	1961	1961	1961	0
380	20250103	140100	29482046	1961	1961	1961	1961	0
381	20250103	140000	29482046	1961	1961	1961	1961	0
382	20250103	135900	29482046	1961	1961	1961	1961	155
383	20250103	135800	29178091	1963	1963	1963	1963	0
384	20250103	135700	29178091	1963	1963	1963	1963	0
385	20250103	135600	29178091	1963	1963	1963	1963	0
386	20250103	135500	29178091	1963	1963	1963	1963	0
387	20250103	135400	29178091	1963	1963	1963	1963	0
388	20250103	135300	29178091	1963	1963	1963	1963	0
389	20250103	135200	29178091	1963	1963	1963	1963	0
390	20250103	135100	29178091	1963	1963	1963	1963	0
391	20250103	135000	29178091	1963	1963	1963	1963	0
392	20250103	134900	29178091	1963	1963	1963	1963	0
393	20250103	134800	29178091	1963	1963	1963	1963	0
394	20250103	134700	29178091	1963	1963	1963	1963	0
395	20250103	134600	29178091	1963	1963	1963	1963	0
396	20250103	134500	29178091	1963	1963	1963	1963	0
397	20250103	134400	29178091	1963	1963	1963	1963	0
398	20250103	134300	29178091	1963	1963	1963	1963	0
399	20250103	134200	29178091	1963	1963	1963	1963	0
400	20250103	134100	29178091	1963	1963	1963	1963	0
401	20250103	134000	29178091	1963	1963	1963	1963	81
402	20250103	133900	29019088	1963	1963	1963	1963	15
403	20250103	133800	28989643	1963	1963	1963	1963	0
404	20250103	133700	28989643	1963	1963	1963	1963	0
405	20250103	133600	28989643	1963	1963	1963	1963	0
406	20250103	133500	28989643	1963	1963	1963	1963	0
407	20250103	133400	28989643	1963	1963	1963	1963	0
408	20250103	133300	28989643	1963	1963	1963	1963	0
409	20250103	133200	28989643	1963	1963	1963	1963	0
410	20250103	133100	28989643	1963	1963	1963	1963	0
411	20250103	133000	28989643	1963	1963	1963	1963	100
412	20250103	132900	28793343	1963	1963	1963	1963	0
413	20250103	132800	28793343	1963	1963	1963	1963	0
414	20250103	132700	28793343	1963	1963	1963	1963	0
415	20250103	132600	28793343	1963	1963	1963	1963	0
416	20250103	132500	28793343	1963	1963	1963	1963	0
417	20250103	132400	28793343	1963	1963	1963	1963	5
418	20250103	132300	28783528	1964	1964	1964	1964	0
419	20250103	132200	28783528	1964	1964	1964	1964	0
420	20250103	132100	28783528	1964	1964	1964	1964	0
421	20250103	132000	28783528	1964	1964	1964	1964	0
422	20250103	131900	28783528	1964	1964	1964	1964	0
423	20250103	131800	28783528	1964	1964	1964	1964	0
424	20250103	131700	28783528	1964	1964	1964	1964	0
425	20250103	131600	28783528	1964	1964	1964	1964	0
426	20250103	131500	28783528	1964	1964	1964	1964	0
427	20250103	131400	28783528	1964	1964	1964	1964	0
428	20250103	131300	28783528	1964	1964	1964	1964	0
429	20250103	131200	28783528	1964	1964	1964	1964	2
430	20250103	131100	28779600	1965	1965	1965	1965	0
431	20250103	131000	28779600	1965	1965	1965	1965	2
432	20250103	130900	28775670	1960	1960	1960	1960	0
433	20250103	130800	28775670	1960	1960	1960	1960	0
434	20250103	130700	28775670	1960	1960	1960	1960	0
435	20250103	130600	28775670	1960	1960	1960	1960	0
436	20250103	130500	28775670	1960	1960	1960	1960	0
437	20250103	130400	28775670	1960	1960	1960	1960	3
438	20250103	130300	28769790	1960	1960	1960	1960	500
439	20250103	130200	27789790	1960	1960	1960	1960	1300
440	20250103	130100	25241790	1960	1960	1960	1960	0
441	20250103	130000	25241790	1960	1959	1960	1959	1073
442	20250103	125900	23139083	1959	1958	1959	1958	802
443	20250103	125800	21568606	1958	1958	1958	1958	0
444	20250103	125700	21568606	1958	1958	1958	1958	0
445	20250103	125600	21568606	1958	1957	1958	1957	4
446	20250103	125500	21560776	1958	1958	1958	1958	2
447	20250103	125400	21556860	1957	1957	1957	1957	0
448	20250103	125300	21556860	1957	1957	1957	1957	0
449	20250103	125200	21556860	1957	1957	1957	1957	0
450	20250103	125100	21556860	1957	1957	1957	1957	0
451	20250103	125000	21556860	1957	1957	1957	1957	0
452	20250103	124900	21556860	1957	1957	1957	1957	0
453	20250103	124800	21556860	1957	1957	1957	1957	0
454	20250103	124700	21556860	1957	1957	1957	1957	0
455	20250103	124600	21556860	1957	1957	1957	1957	0
456	20250103	124500	21556860	1957	1957	1957	1957	2
457	20250103	124400	21552946	1947	1947	1947	1947	0
458	20250103	124300	21552946	1947	1947	1947	1947	0
459	20250103	124200	21552946	1947	1947	1947	1947	0
460	20250103	124100	21552946	1947	1956	1956	1947	10
461	20250103	124000	21533431	1957	1957	1957	1957	0
462	20250103	123900	21533431	1957	1957	1957	1957	0
463	20250103	123800	21533431	1957	1956	1957	1956	2
464	20250103	123700	21529518	1958	1958	1958	1958	0
465	20250103	123600	21529518	1958	1958	1958	1958	0
466	20250103	123500	21529518	1958	1958	1958	1958	0
467	20250103	123400	21529518	1958	1958	1958	1958	0
468	20250103	123300	21529518	1958	1958	1958	1958	0
469	20250103	123200	21529518	1958	1958	1958	1958	0
470	20250103	123100	21529518	1958	1958	1958	1958	0
471	20250103	123000	21529518	1958	1947	1958	1947	30
472	20250103	122900	21471053	1947	1947	1947	1947	0
473	20250103	122800	21471053	1947	1946	1947	1946	500
474	20250103	122700	20497932	1950	1950	1950	1950	0
475	20250103	122600	20497932	1950	1950	1950	1950	0
476	20250103	122500	20497932	1950	1950	1950	1950	0
477	20250103	122400	20497932	1950	1950	1950	1950	0
478	20250103	122300	20497932	1950	1950	1950	1950	0
479	20250103	122200	20497932	1950	1950	1950	1950	0
480	20250103	122100	20497932	1950	1950	1950	1950	0
481	20250103	122000	20497932	1950	1950	1950	1950	2
482	20250103	121900	20494032	1951	1951	1951	1951	0
483	20250103	121800	20494032	1951	1951	1951	1951	0
484	20250103	121700	20494032	1951	1951	1951	1951	0
485	20250103	121600	20494032	1951	1951	1951	1951	0
486	20250103	121500	20494032	1951	1951	1951	1951	0
487	20250103	121400	20494032	1951	1947	1951	1947	5831
488	20250103	121300	9125496	1947	1947	1947	1947	0
489	20250103	121200	9125496	1947	1947	1947	1947	0
490	20250103	121100	9125496	1947	1947	1947	1947	0
491	20250103	121000	9125496	1947	1947	1947	1947	0
492	20250103	120900	9125496	1947	1947	1947	1947	0
493	20250103	120800	9125496	1947	1947	1947	1947	0
494	20250103	120700	9125496	1947	1947	1947	1947	0
495	20250103	120600	9125496	1947	1947	1947	1947	0
496	20250103	120500	9125496	1947	1947	1947	1947	0
497	20250103	120400	9125496	1947	1947	1947	1947	0
498	20250103	120300	9125496	1947	1947	1947	1947	0
499	20250103	120200	9125496	1947	1947	1947	1947	0
500	20250103	120100	9125496	1947	1947	1947	1947	0
501	20250103	120000	9125496	1947	1947	1947	1947	0
502	20250103	115900	9125496	1947	1947	1947	1947	0
503	20250103	115800	9125496	1947	1947	1947	1947	0
504	20250103	115700	9125496	1947	1947	1947	1947	1
505	20250103	115600	9123549	1940	1940	1940	1940	0
506	20250103	115500	9123549	1940	1940	1940	1940	0
507	20250103	115400	9123549	1940	1940	1940	1940	0
508	20250103	115300	9123549	1940	1940	1940	1940	0
509	20250103	115200	9123549	1940	1940	1940	1940	0
510	20250103	115100	9123549	1940	1940	1940	1940	0
511	20250103	115000	9123549	1940	1940	1940	1940	83
512	20250103	114900	8962529	1947	1947	1947	1947	0
513	20250103	114800	8962529	1947	1947	1947	1947	0
514	20250103	114700	8962529	1947	1947	1947	1947	0
515	20250103	114600	8962529	1947	1947	1947	1947	0
516	20250103	114500	8962529	1947	1947	1947	1947	0
517	20250103	114400	8962529	1947	1947	1947	1947	0
518	20250103	114300	8962529	1947	1947	1947	1947	0
519	20250103	114200	8962529	1947	1947	1947	1947	0
520	20250103	114100	8962529	1947	1947	1947	1947	0
521	20250103	114000	8962529	1947	1947	1947	1947	0
522	20250103	113900	8962529	1947	1947	1947	1947	0
523	20250103	113800	8962529	1947	1947	1947	1947	0
524	20250103	113700	8962529	1947	1947	1947	1947	0
525	20250103	113600	8962529	1947	1947	1947	1947	0
526	20250103	113500	8962529	1947	1947	1947	1947	0
527	20250103	113400	8962529	1947	1947	1947	1947	0
528	20250103	113300	8962529	1947	1947	1947	1947	0
529	20250103	113200	8962529	1947	1947	1947	1947	50
530	20250103	113100	8865179	1948	1948	1948	1948	0
531	20250103	113000	8865179	1948	1948	1948	1948	0
532	20250103	112900	8865179	1948	1948	1948	1948	0
533	20250103	112800	8865179	1948	1948	1948	1948	0
534	20250103	112700	8865179	1948	1948	1948	1948	0
535	20250103	112600	8865179	1948	1948	1948	1948	0
536	20250103	112500	8865179	1948	1948	1948	1948	0
537	20250103	112400	8865179	1948	1948	1948	1948	0
538	20250103	112300	8865179	1948	1948	1948	1948	0
539	20250103	112200	8865179	1948	1948	1948	1948	0
540	20250103	112100	8865179	1948	1948	1948	1948	0
541	20250103	112000	8865179	1948	1948	1948	1948	0
542	20250103	111900	8865179	1948	1948	1948	1948	0
543	20250103	111800	8865179	1948	1948	1948	1948	0
544	20250103	111700	8865179	1948	1948	1948	1948	0
545	20250103	111600	8865179	1948	1948	1948	1948	0
546	20250103	111500	8865179	1948	1948	1948	1948	0
547	20250103	111400	8865179	1948	1948	1948	1948	0
548	20250103	111300	8865179	1948	1948	1948	1948	0
549	20250103	111200	8865179	1948	1948	1948	1948	0
550	20250103	111100	8865179	1948	1948	1948	1948	0
551	20250103	111000	8865179	1948	1948	1948	1948	0
552	20250103	110900	8865179	1948	1948	1948	1948	0
553	20250103	110800	8865179	1948	1948	1948	1948	0
554	20250103	110700	8865179	1948	1948	1948	1948	0
555	20250103	110600	8865179	1948	1948	1948	1948	0
556	20250103	110500	8865179	1948	1948	1948	1948	0
557	20250103	110400	8865179	1948	1948	1948	1948	1
558	20250103	110300	8863231	1926	1948	1948	1926	77
559	20250103	110200	8714907	1926	1926	1926	1926	0
560	20250103	110100	8714907	1926	1926	1926	1926	0
561	20250103	110000	8714907	1926	1926	1926	1926	8
562	20250103	105900	8699499	1948	1948	1948	1948	0
563	20250103	105800	8699499	1948	1948	1948	1948	1
564	20250103	105700	8697551	1926	1934	1934	1926	1000
565	20250103	105600	6768954	1949	1949	1949	1949	0
566	20250103	105500	6768954	1949	1949	1949	1949	0
567	20250103	105400	6768954	1949	1949	1949	1949	0
568	20250103	105300	6768954	1949	1949	1949	1949	0
569	20250103	105200	6768954	1949	1949	1949	1949	0
570	20250103	105100	6768954	1949	1949	1949	1949	0
571	20250103	105000	6768954	1949	1949	1949	1949	0
572	20250103	104900	6768954	1949	1949	1949	1949	0
573	20250103	104800	6768954	1949	1949	1949	1949	0
574	20250103	104700	6768954	1949	1949	1949	1949	0
575	20250103	104600	6768954	1949	1949	1949	1949	0
576	20250103	104500	6768954	1949	1949	1949	1949	0
577	20250103	104400	6768954	1949	1949	1949	1949	0
578	20250103	104300	6768954	1949	1949	1949	1949	0
579	20250103	104200	6768954	1949	1949	1949	1949	0
580	20250103	104100	6768954	1949	1949	1949	1949	0
581	20250103	104000	6768954	1949	1949	1949	1949	0
582	20250103	103900	6768954	1949	1949	1949	1949	0
583	20250103	103800	6768954	1949	1949	1949	1949	0
584	20250103	103700	6768954	1949	1949	1949	1949	0
585	20250103	103600	6768954	1949	1949	1949	1949	0
586	20250103	103500	6768954	1949	1949	1949	1949	0
587	20250103	103400	6768954	1949	1949	1949	1949	0
588	20250103	103300	6768954	1949	1949	1949	1949	0
589	20250103	103200	6768954	1949	1949	1949	1949	0
590	20250103	103100	6768954	1949	1949	1949	1949	0
591	20250103	103000	6768954	1949	1949	1949	1949	0
592	20250103	102900	6768954	1949	1949	1949	1949	0
593	20250103	102800	6768954	1949	1949	1949	1949	0
594	20250103	102700	6768954	1949	1949	1949	1949	25
595	20250103	102600	6720229	1949	1949	1949	1949	0
596	20250103	102500	6720229	1949	1949	1949	1949	1
597	20250103	102400	6718280	1935	1935	1935	1935	0
598	20250103	102300	6718280	1935	1935	1935	1935	0
599	20250103	102200	6718280	1935	1935	1935	1935	0
600	20250103	102100	6718280	1935	1935	1935	1935	0
601	20250103	102000	6718280	1935	1935	1935	1935	0
602	20250103	101900	6718280	1935	1935	1935	1935	1
603	20250103	101800	6716345	1949	1949	1949	1949	0
604	20250103	101700	6716345	1949	1949	1949	1949	0
605	20250103	101600	6716345	1949	1949	1949	1949	0
606	20250103	101500	6716345	1949	1949	1949	1949	0
607	20250103	101400	6716345	1949	1949	1949	1949	0
608	20250103	101300	6716345	1949	1949	1949	1949	0
609	20250103	101200	6716345	1949	1949	1949	1949	0
610	20250103	101100	6716345	1949	1949	1949	1949	0
611	20250103	101000	6716345	1949	1949	1949	1949	0
612	20250103	100900	6716345	1949	1949	1949	1949	0
613	20250103	100800	6716345	1949	1949	1949	1949	0
614	20250103	100700	6716345	1949	1949	1949	1949	0
615	20250103	100600	6716345	1949	1948	1949	1948	50
616	20250103	100500	6618917	1950	1950	1950	1950	0
617	20250103	100400	6618917	1950	1950	1950	1950	0
618	20250103	100300	6618917	1950	1950	1950	1950	0
619	20250103	100200	6618917	1950	1950	1950	1950	0
620	20250103	100100	6618917	1950	1950	1950	1950	0
621	20250103	100000	6618917	1950	1950	1950	1950	0
622	20250103	095900	6618917	1950	1950	1950	1950	0
623	20250103	095800	6618917	1950	1950	1950	1950	0
624	20250103	095700	6618917	1950	1950	1950	1950	0
625	20250103	095600	6618917	1950	1950	1950	1950	0
626	20250103	095500	6618917	1950	1950	1950	1950	0
627	20250103	095400	6618917	1950	1950	1950	1950	0
628	20250103	095300	6618917	1950	1950	1950	1950	0
629	20250103	095200	6618917	1950	1950	1950	1950	0
630	20250103	095100	6618917	1950	1950	1950	1950	0
631	20250103	095000	6618917	1950	1950	1950	1950	0
632	20250103	094900	6618917	1950	1950	1950	1950	0
633	20250103	094800	6618917	1950	1950	1950	1950	0
634	20250103	094700	6618917	1950	1950	1950	1950	0
635	20250103	094600	6618917	1950	1950	1950	1950	0
636	20250103	094500	6618917	1950	1950	1950	1950	0
637	20250103	094400	6618917	1950	1950	1950	1950	0
638	20250103	094300	6618917	1950	1950	1950	1950	0
639	20250103	094200	6618917	1950	1950	1950	1950	0
640	20250103	094100	6618917	1950	1950	1950	1950	0
641	20250103	094000	6618917	1950	1950	1950	1950	0
642	20250103	093900	6618917	1950	1950	1950	1950	0
643	20250103	093800	6618917	1950	1950	1950	1950	0
644	20250103	093700	6618917	1950	1950	1950	1950	0
645	20250103	093600	6618917	1950	1950	1950	1950	0
646	20250103	093500	6618917	1950	1949	1950	1949	2
647	20250103	093400	6615018	1931	1931	1931	1931	0
648	20250103	093300	6615018	1931	1931	1931	1931	0
649	20250103	093200	6615018	1931	1931	1931	1931	0
650	20250103	093100	6615018	1931	1931	1931	1931	0
651	20250103	093000	6615018	1931	1931	1931	1931	0
652	20250103	092900	6615018	1931	1932	1932	1931	33
653	20250103	092800	6551284	1950	1950	1950	1950	0
654	20250103	092700	6551284	1950	1950	1950	1950	0
655	20250103	092600	6551284	1950	1950	1950	1950	0
656	20250103	092500	6551284	1950	1950	1950	1950	0
657	20250103	092400	6551284	1950	1950	1950	1950	5
658	20250103	092300	6541534	1957	1957	1957	1957	0
659	20250103	092200	6541534	1957	1957	1957	1957	0
660	20250103	092100	6541534	1957	1957	1957	1957	1
661	20250103	092000	6539577	1918	1918	1918	1918	0
662	20250103	091900	6539577	1918	1926	1926	1918	20
663	20250103	091800	6501181	1928	1928	1928	1928	1
664	20250103	091700	6499253	1917	1926	1926	1917	10
665	20250103	091600	6480038	1927	1927	1927	1927	1
666	20250103	091500	6478111	1928	1926	1928	1916	3
667	20250103	091400	6472341	1928	1928	1928	1928	0
668	20250103	091300	6472341	1928	1928	1928	1928	1
669	20250103	091200	6470413	1927	1947	1947	1927	28
670	20250103	091100	6416116	1947	1947	1947	1947	0
671	20250103	091000	6416116	1947	1947	1947	1947	0
672	20250103	090900	6416116	1947	1947	1947	1947	0
673	20250103	090800	6416116	1947	1947	1947	1947	0
674	20250103	090700	6416116	1947	1947	1947	1947	0
675	20250103	090600	6416116	1947	1947	1947	1947	0
676	20250103	090500	6416116	1947	1947	1947	1947	0
677	20250103	090400	6416116	1947	1947	1947	1947	0
678	20250103	090300	6416116	1947	1947	1947	1947	0
679	20250103	090200	6416116	1947	1947	1947	1947	200
680	20250103	090100	6026716	1947	1947	1947	1947	0
681	20250103	090000	6026716	1947	1960	1960	1947	3080