KissMeData/154030/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202900	21459925	1950	1950	1950	1950	915
3	20250106	202800	21459925	1950	1950	1950	1950	0
4	20250106	202700	21459925	1950	1950	1950	1950	0
5	20250106	202600	21459925	1950	1950	1950	1950	0
6	20250106	202500	21459925	1950	1950	1950	1950	0
7	20250106	202400	21459925	1950	1950	1950	1950	0
8	20250106	202300	21459925	1950	1950	1950	1950	0
9	20250106	202200	21459925	1950	1950	1950	1950	0
10	20250106	202100	21459925	1950	1950	1950	1950	0
11	20250106	202000	21459925	1950	1950	1950	1950	0
12	20250106	201900	21459925	1950	1950	1950	1950	0
13	20250106	201800	21459925	1950	1950	1950	1950	0
14	20250106	201700	21459925	1950	1950	1950	1950	0
15	20250106	201600	21459925	1950	1950	1950	1950	0
16	20250106	201500	21459925	1950	1950	1950	1950	0
17	20250106	201400	21459925	1950	1950	1950	1950	0
18	20250106	201300	21459925	1950	1950	1950	1950	0
19	20250106	201200	21459925	1950	1950	1950	1950	0
20	20250106	201100	21459925	1950	1950	1950	1950	0
21	20250106	201000	21459925	1950	1950	1950	1950	0
22	20250106	200900	21459925	1950	1950	1950	1950	0
23	20250106	200800	21459925	1950	1950	1950	1950	0
24	20250106	200700	21459925	1950	1950	1950	1950	0
25	20250106	200600	21459925	1950	1950	1950	1950	0
26	20250106	200500	21459925	1950	1950	1950	1950	0
27	20250106	200400	21459925	1950	1950	1950	1950	0
28	20250106	200300	21459925	1950	1950	1950	1950	0
29	20250106	200200	21459925	1950	1950	1950	1950	0
30	20250106	200100	21459925	1950	1950	1950	1950	0
31	20250106	200000	21459925	1950	1950	1950	1950	0
32	20250106	195900	21459925	1950	1950	1950	1950	915
33	20250106	195800	21459925	1950	1950	1950	1950	0
34	20250106	195700	21459925	1950	1950	1950	1950	0
35	20250106	195600	21459925	1950	1950	1950	1950	0
36	20250106	195500	21459925	1950	1950	1950	1950	0
37	20250106	195400	21459925	1950	1950	1950	1950	0
38	20250106	195300	21459925	1950	1950	1950	1950	0
39	20250106	195200	21459925	1950	1950	1950	1950	0
40	20250106	195100	21459925	1950	1950	1950	1950	0
41	20250106	195000	21459925	1950	1950	1950	1950	0
42	20250106	194900	21459925	1950	1950	1950	1950	0
43	20250106	194800	21459925	1950	1950	1950	1950	0
44	20250106	194700	21459925	1950	1950	1950	1950	0
45	20250106	194600	21459925	1950	1950	1950	1950	0
46	20250106	194500	21459925	1950	1950	1950	1950	0
47	20250106	194400	21459925	1950	1950	1950	1950	0
48	20250106	194300	21459925	1950	1950	1950	1950	0
49	20250106	194200	21459925	1950	1950	1950	1950	0
50	20250106	194100	21459925	1950	1950	1950	1950	0
51	20250106	194000	21459925	1950	1950	1950	1950	0
52	20250106	193900	21459925	1950	1950	1950	1950	0
53	20250106	193800	21459925	1950	1950	1950	1950	0
54	20250106	193700	21459925	1950	1950	1950	1950	0
55	20250106	193600	21459925	1950	1950	1950	1950	0
56	20250106	193500	21459925	1950	1950	1950	1950	0
57	20250106	193400	21459925	1950	1950	1950	1950	0
58	20250106	193300	21459925	1950	1950	1950	1950	0
59	20250106	193200	21459925	1950	1950	1950	1950	0
60	20250106	193100	21459925	1950	1950	1950	1950	0
61	20250106	193000	21459925	1950	1950	1950	1950	0
62	20250106	192900	21459925	1950	1950	1950	1950	915
63	20250106	192800	21459925	1950	1950	1950	1950	0
64	20250106	192700	21459925	1950	1950	1950	1950	0
65	20250106	192600	21459925	1950	1950	1950	1950	0
66	20250106	192500	21459925	1950	1950	1950	1950	0
67	20250106	192400	21459925	1950	1950	1950	1950	0
68	20250106	192300	21459925	1950	1950	1950	1950	0
69	20250106	192200	21459925	1950	1950	1950	1950	0
70	20250106	192100	21459925	1950	1950	1950	1950	0
71	20250106	192000	21459925	1950	1950	1950	1950	0
72	20250106	191900	21459925	1950	1950	1950	1950	0
73	20250106	191800	21459925	1950	1950	1950	1950	0
74	20250106	191700	21459925	1950	1950	1950	1950	0
75	20250106	191600	21459925	1950	1950	1950	1950	0
76	20250106	191500	21459925	1950	1950	1950	1950	0
77	20250106	191400	21459925	1950	1950	1950	1950	0
78	20250106	191300	21459925	1950	1950	1950	1950	0
79	20250106	191200	21459925	1950	1950	1950	1950	0
80	20250106	191100	21459925	1950	1950	1950	1950	0
81	20250106	191000	21459925	1950	1950	1950	1950	0
82	20250106	190900	21459925	1950	1950	1950	1950	0
83	20250106	190800	21459925	1950	1950	1950	1950	0
84	20250106	190700	21459925	1950	1950	1950	1950	0
85	20250106	190600	21459925	1950	1950	1950	1950	0
86	20250106	190500	21459925	1950	1950	1950	1950	0
87	20250106	190400	21459925	1950	1950	1950	1950	0
88	20250106	190300	21459925	1950	1950	1950	1950	0
89	20250106	190200	21459925	1950	1950	1950	1950	0
90	20250106	190100	21459925	1950	1950	1950	1950	0
91	20250106	190000	21459925	1950	1950	1950	1950	0
92	20250106	185900	21459925	1950	1950	1950	1950	915
93	20250106	185800	21459925	1950	1950	1950	1950	0
94	20250106	185700	21459925	1950	1950	1950	1950	0
95	20250106	185600	21459925	1950	1950	1950	1950	0
96	20250106	185500	21459925	1950	1950	1950	1950	0
97	20250106	185400	21459925	1950	1950	1950	1950	0
98	20250106	185300	21459925	1950	1950	1950	1950	0
99	20250106	185200	21459925	1950	1950	1950	1950	0
100	20250106	185100	21459925	1950	1950	1950	1950	0
101	20250106	185000	21459925	1950	1950	1950	1950	0
102	20250106	184900	21459925	1950	1950	1950	1950	0
103	20250106	184800	21459925	1950	1950	1950	1950	0
104	20250106	184700	21459925	1950	1950	1950	1950	0
105	20250106	184600	21459925	1950	1950	1950	1950	0
106	20250106	184500	21459925	1950	1950	1950	1950	0
107	20250106	184400	21459925	1950	1950	1950	1950	0
108	20250106	184300	21459925	1950	1950	1950	1950	0
109	20250106	184200	21459925	1950	1950	1950	1950	0
110	20250106	184100	21459925	1950	1950	1950	1950	0
111	20250106	184000	21459925	1950	1950	1950	1950	0
112	20250106	183900	21459925	1950	1950	1950	1950	0
113	20250106	183800	21459925	1950	1950	1950	1950	0
114	20250106	183700	21459925	1950	1950	1950	1950	0
115	20250106	183600	21459925	1950	1950	1950	1950	0
116	20250106	183500	21459925	1950	1950	1950	1950	0
117	20250106	183400	21459925	1950	1950	1950	1950	0
118	20250106	183300	21459925	1950	1950	1950	1950	0
119	20250106	183200	21459925	1950	1950	1950	1950	0
120	20250106	183100	21459925	1950	1950	1950	1950	0
121	20250106	183000	21459925	1950	1950	1950	1950	0
122	20250106	182900	21459925	1950	1950	1950	1950	915
123	20250106	182800	21459925	1950	1950	1950	1950	0
124	20250106	182700	21459925	1950	1950	1950	1950	0
125	20250106	182600	21459925	1950	1950	1950	1950	0
126	20250106	182500	21459925	1950	1950	1950	1950	0
127	20250106	182400	21459925	1950	1950	1950	1950	0
128	20250106	182300	21459925	1950	1950	1950	1950	0
129	20250106	182200	21459925	1950	1950	1950	1950	0
130	20250106	182100	21459925	1950	1950	1950	1950	0
131	20250106	182000	21459925	1950	1950	1950	1950	0
132	20250106	181900	21459925	1950	1950	1950	1950	0
133	20250106	181800	21459925	1950	1950	1950	1950	0
134	20250106	181700	21459925	1950	1950	1950	1950	0
135	20250106	181600	21459925	1950	1950	1950	1950	0
136	20250106	181500	21459925	1950	1950	1950	1950	0
137	20250106	181400	21459925	1950	1950	1950	1950	0
138	20250106	181300	21459925	1950	1950	1950	1950	0
139	20250106	181200	21459925	1950	1950	1950	1950	0
140	20250106	181100	21459925	1950	1950	1950	1950	0
141	20250106	181000	21459925	1950	1950	1950	1950	0
142	20250106	180900	21459925	1950	1950	1950	1950	0
143	20250106	180800	21459925	1950	1950	1950	1950	0
144	20250106	180700	21459925	1950	1950	1950	1950	0
145	20250106	180600	21459925	1950	1950	1950	1950	0
146	20250106	180500	21459925	1950	1950	1950	1950	0
147	20250106	180400	21459925	1950	1950	1950	1950	0
148	20250106	180300	21459925	1950	1950	1950	1950	0
149	20250106	180200	21459925	1950	1950	1950	1950	0
150	20250106	180100	21459925	1950	1950	1950	1950	0
151	20250106	180000	21459925	1950	1950	1950	1950	0
152	20250106	175900	21459925	1950	1950	1950	1950	915
153	20250106	175800	21459925	1950	1950	1950	1950	0
154	20250106	175700	21459925	1950	1950	1950	1950	0
155	20250106	175600	21459925	1950	1950	1950	1950	0
156	20250106	175500	21459925	1950	1950	1950	1950	0
157	20250106	175400	21459925	1950	1950	1950	1950	0
158	20250106	175300	21459925	1950	1950	1950	1950	0
159	20250106	175200	21459925	1950	1950	1950	1950	0
160	20250106	175100	21459925	1950	1950	1950	1950	0
161	20250106	175000	21459925	1950	1950	1950	1950	0
162	20250106	174900	21459925	1950	1950	1950	1950	0
163	20250106	174800	21459925	1950	1950	1950	1950	0
164	20250106	174700	21459925	1950	1950	1950	1950	0
165	20250106	174600	21459925	1950	1950	1950	1950	0
166	20250106	174500	21459925	1950	1950	1950	1950	0
167	20250106	174400	21459925	1950	1950	1950	1950	0
168	20250106	174300	21459925	1950	1950	1950	1950	0
169	20250106	174200	21459925	1950	1950	1950	1950	0
170	20250106	174100	21459925	1950	1950	1950	1950	0
171	20250106	174000	21459925	1950	1950	1950	1950	0
172	20250106	173900	21459925	1950	1950	1950	1950	0
173	20250106	173800	21459925	1950	1950	1950	1950	0
174	20250106	173700	21459925	1950	1950	1950	1950	0
175	20250106	173600	21459925	1950	1950	1950	1950	0
176	20250106	173500	21459925	1950	1950	1950	1950	0
177	20250106	173400	21459925	1950	1950	1950	1950	0
178	20250106	173300	21459925	1950	1950	1950	1950	0
179	20250106	173200	21459925	1950	1950	1950	1950	0
180	20250106	173100	21459925	1950	1950	1950	1950	0
181	20250106	173000	21459925	1950	1950	1950	1950	0
182	20250106	172900	21459925	1950	1950	1950	1950	915
183	20250106	172800	21459925	1950	1950	1950	1950	0
184	20250106	172700	21459925	1950	1950	1950	1950	0
185	20250106	172600	21459925	1950	1950	1950	1950	0
186	20250106	172500	21459925	1950	1950	1950	1950	0
187	20250106	172400	21459925	1950	1950	1950	1950	0
188	20250106	172300	21459925	1950	1950	1950	1950	0
189	20250106	172200	21459925	1950	1950	1950	1950	0
190	20250106	172100	21459925	1950	1950	1950	1950	0
191	20250106	172000	21459925	1950	1950	1950	1950	0
192	20250106	171900	21459925	1950	1950	1950	1950	0
193	20250106	171800	21459925	1950	1950	1950	1950	0
194	20250106	171700	21459925	1950	1950	1950	1950	0
195	20250106	171600	21459925	1950	1950	1950	1950	0
196	20250106	171500	21459925	1950	1950	1950	1950	0
197	20250106	171400	21459925	1950	1950	1950	1950	0
198	20250106	171300	21459925	1950	1950	1950	1950	0
199	20250106	171200	21459925	1950	1950	1950	1950	0
200	20250106	171100	21459925	1950	1950	1950	1950	0
201	20250106	171000	21459925	1950	1950	1950	1950	0
202	20250106	170900	21459925	1950	1950	1950	1950	0
203	20250106	170800	21459925	1950	1950	1950	1950	0
204	20250106	170700	21459925	1950	1950	1950	1950	0
205	20250106	170600	21459925	1950	1950	1950	1950	0
206	20250106	170500	21459925	1950	1950	1950	1950	0
207	20250106	170400	21459925	1950	1950	1950	1950	0
208	20250106	170300	21459925	1950	1950	1950	1950	0
209	20250106	170200	21459925	1950	1950	1950	1950	0
210	20250106	170100	21459925	1950	1950	1950	1950	0
211	20250106	170000	21459925	1950	1950	1950	1950	0
212	20250106	165900	21459925	1950	1950	1950	1950	915
213	20250106	165800	21459925	1950	1950	1950	1950	0
214	20250106	165700	21459925	1950	1950	1950	1950	0
215	20250106	165600	21459925	1950	1950	1950	1950	0
216	20250106	165500	21459925	1950	1950	1950	1950	0
217	20250106	165400	21459925	1950	1950	1950	1950	0
218	20250106	165300	21459925	1950	1950	1950	1950	0
219	20250106	165200	21459925	1950	1950	1950	1950	0
220	20250106	165100	21459925	1950	1950	1950	1950	0
221	20250106	165000	21459925	1950	1950	1950	1950	0
222	20250106	164900	21459925	1950	1950	1950	1950	0
223	20250106	164800	21459925	1950	1950	1950	1950	0
224	20250106	164700	21459925	1950	1950	1950	1950	0
225	20250106	164600	21459925	1950	1950	1950	1950	0
226	20250106	164500	21459925	1950	1950	1950	1950	0
227	20250106	164400	21459925	1950	1950	1950	1950	0
228	20250106	164300	21459925	1950	1950	1950	1950	0
229	20250106	164200	21459925	1950	1950	1950	1950	0
230	20250106	164100	21459925	1950	1950	1950	1950	0
231	20250106	164000	21459925	1950	1950	1950	1950	0
232	20250106	163900	21459925	1950	1950	1950	1950	0
233	20250106	163800	21459925	1950	1950	1950	1950	0
234	20250106	163700	21459925	1950	1950	1950	1950	0
235	20250106	163600	21459925	1950	1950	1950	1950	0
236	20250106	163500	21459925	1950	1950	1950	1950	0
237	20250106	163400	21459925	1950	1950	1950	1950	0
238	20250106	163300	21459925	1950	1950	1950	1950	0
239	20250106	163200	21459925	1950	1950	1950	1950	0
240	20250106	163100	21459925	1950	1950	1950	1950	0
241	20250106	163000	21459925	1950	1950	1950	1950	0
242	20250106	162900	21459925	1950	1950	1950	1950	915
243	20250106	162800	21459925	1950	1950	1950	1950	0
244	20250106	162700	21459925	1950	1950	1950	1950	0
245	20250106	162600	21459925	1950	1950	1950	1950	0
246	20250106	162500	21459925	1950	1950	1950	1950	0
247	20250106	162400	21459925	1950	1950	1950	1950	0
248	20250106	162300	21459925	1950	1950	1950	1950	0
249	20250106	162200	21459925	1950	1950	1950	1950	0
250	20250106	162100	21459925	1950	1950	1950	1950	0
251	20250106	162000	21459925	1950	1950	1950	1950	0
252	20250106	161900	21459925	1950	1950	1950	1950	0
253	20250106	161800	21459925	1950	1950	1950	1950	0
254	20250106	161700	21459925	1950	1950	1950	1950	0
255	20250106	161600	21459925	1950	1950	1950	1950	0
256	20250106	161500	21459925	1950	1950	1950	1950	0
257	20250106	161400	21459925	1950	1950	1950	1950	0
258	20250106	161300	21459925	1950	1950	1950	1950	0
259	20250106	161200	21459925	1950	1950	1950	1950	0
260	20250106	161100	21459925	1950	1950	1950	1950	0
261	20250106	161000	21459925	1950	1950	1950	1950	0
262	20250106	160900	21459925	1950	1950	1950	1950	0
263	20250106	160800	21459925	1950	1950	1950	1950	0
264	20250106	160700	21459925	1950	1950	1950	1950	0
265	20250106	160600	21459925	1950	1950	1950	1950	0
266	20250106	160500	21459925	1950	1950	1950	1950	0
267	20250106	160400	21459925	1950	1950	1950	1950	0
268	20250106	160300	21459925	1950	1950	1950	1950	0
269	20250106	160200	21459925	1950	1950	1950	1950	0
270	20250106	160100	21459925	1950	1950	1950	1950	0
271	20250106	160000	21459925	1950	1950	1950	1950	0
272	20250106	155900	21459925	1950	1950	1950	1950	915
273	20250106	155800	21459925	1950	1950	1950	1950	0
274	20250106	155700	21459925	1950	1950	1950	1950	0
275	20250106	155600	21459925	1950	1950	1950	1950	0
276	20250106	155500	21459925	1950	1950	1950	1950	0
277	20250106	155400	21459925	1950	1950	1950	1950	0
278	20250106	155300	21459925	1950	1950	1950	1950	0
279	20250106	155200	21459925	1950	1950	1950	1950	0
280	20250106	155100	21459925	1950	1950	1950	1950	0
281	20250106	155000	21459925	1950	1950	1950	1950	0
282	20250106	154900	21459925	1950	1950	1950	1950	0
283	20250106	154800	21459925	1950	1950	1950	1950	0
284	20250106	154700	21459925	1950	1950	1950	1950	0
285	20250106	154600	21459925	1950	1950	1950	1950	0
286	20250106	154500	21459925	1950	1950	1950	1950	0
287	20250106	154400	21459925	1950	1950	1950	1950	0
288	20250106	154300	21459925	1950	1950	1950	1950	0
289	20250106	154200	21459925	1950	1950	1950	1950	0
290	20250106	154100	21459925	1950	1950	1950	1950	0
291	20250106	154000	21459925	1950	1950	1950	1950	0
292	20250106	153900	21459925	1950	1950	1950	1950	0
293	20250106	153800	21459925	1950	1950	1950	1950	0
294	20250106	153700	21459925	1950	1950	1950	1950	0
295	20250106	153600	21459925	1950	1950	1950	1950	0
296	20250106	153500	21459925	1950	1950	1950	1950	0
297	20250106	153400	21459925	1950	1950	1950	1950	0
298	20250106	153300	21459925	1950	1950	1950	1950	0
299	20250106	153200	21459925	1950	1950	1950	1950	0
300	20250106	153100	21459925	1950	1950	1950	1950	0
301	20250106	153000	21459925	1950	1950	1950	1950	915
302	20250106	152900	19675675	1950	1950	1950	1950	0
303	20250106	152800	19675675	1950	1950	1950	1950	0
304	20250106	152700	19675675	1950	1950	1950	1950	0
305	20250106	152600	19675675	1950	1950	1950	1950	0
306	20250106	152500	19675675	1950	1950	1950	1950	0
307	20250106	152400	19675675	1950	1950	1950	1950	0
308	20250106	152300	19675675	1950	1950	1950	1950	0
309	20250106	152200	19675675	1950	1950	1950	1950	0
310	20250106	152100	19675675	1950	1950	1950	1950	0
311	20250106	152000	19675675	1950	1950	1950	1950	0
312	20250106	151900	19675675	1950	1956	1956	1950	90
313	20250106	151800	19499653	1956	1956	1956	1956	23
314	20250106	151700	19454665	1956	1956	1956	1956	5
315	20250106	151600	19444885	1958	1958	1958	1958	0
316	20250106	151500	19444885	1958	1958	1958	1958	0
317	20250106	151400	19444885	1958	1958	1958	1958	0
318	20250106	151300	19444885	1958	1958	1958	1958	0
319	20250106	151200	19444885	1958	1958	1958	1958	0
320	20250106	151100	19444885	1958	1958	1958	1958	0
321	20250106	151000	19444885	1958	1958	1958	1958	0
322	20250106	150900	19444885	1958	1958	1958	1958	0
323	20250106	150800	19444885	1958	1958	1958	1958	0
324	20250106	150700	19444885	1958	1958	1958	1958	40
325	20250106	150600	19366565	1958	1961	1961	1958	76
326	20250106	150500	19217754	1958	1958	1958	1958	5
327	20250106	150400	19207964	1961	1961	1961	1961	0
328	20250106	150300	19207964	1961	1961	1961	1961	0
329	20250106	150200	19207964	1961	1961	1961	1961	0
330	20250106	150100	19207964	1961	1961	1961	1961	1
331	20250106	150000	19206003	1962	1962	1962	1962	0
332	20250106	145900	19206003	1962	1962	1962	1962	0
333	20250106	145800	19206003	1962	1962	1962	1962	0
334	20250106	145700	19206003	1962	1962	1962	1962	0
335	20250106	145600	19206003	1962	1962	1962	1962	0
336	20250106	145500	19206003	1962	1962	1962	1962	0
337	20250106	145400	19206003	1962	1962	1962	1962	0
338	20250106	145300	19206003	1962	1962	1962	1962	0
339	20250106	145200	19206003	1962	1962	1962	1962	0
340	20250106	145100	19206003	1962	1962	1962	1962	0
341	20250106	145000	19206003	1962	1962	1962	1962	0
342	20250106	144900	19206003	1962	1962	1962	1962	0
343	20250106	144800	19206003	1962	1962	1962	1962	0
344	20250106	144700	19206003	1962	1962	1962	1962	0
345	20250106	144600	19206003	1962	1962	1962	1962	0
346	20250106	144500	19206003	1962	1962	1962	1962	0
347	20250106	144400	19206003	1962	1962	1962	1962	0
348	20250106	144300	19206003	1962	1962	1962	1962	0
349	20250106	144200	19206003	1962	1962	1962	1962	0
350	20250106	144100	19206003	1962	1962	1962	1962	0
351	20250106	144000	19206003	1962	1962	1962	1962	0
352	20250106	143900	19206003	1962	1962	1962	1962	0
353	20250106	143800	19206003	1962	1962	1962	1962	0
354	20250106	143700	19206003	1962	1957	1962	1957	26
355	20250106	143600	19155010	1949	1949	1949	1949	0
356	20250106	143500	19155010	1949	1949	1949	1949	10
357	20250106	143400	19135520	1949	1949	1949	1949	0
358	20250106	143300	19135520	1949	1955	1955	1949	145
359	20250106	143200	18852626	1955	1955	1955	1955	0
360	20250106	143100	18852626	1955	1955	1955	1955	0
361	20250106	143000	18852626	1955	1955	1955	1955	0
362	20250106	142900	18852626	1955	1955	1955	1955	0
363	20250106	142800	18852626	1955	1955	1955	1955	0
364	20250106	142700	18852626	1955	1955	1955	1955	0
365	20250106	142600	18852626	1955	1955	1955	1955	0
366	20250106	142500	18852626	1955	1956	1956	1955	556
367	20250106	142400	17765642	1956	1956	1956	1956	0
368	20250106	142300	17765642	1956	1956	1956	1956	0
369	20250106	142200	17765642	1956	1956	1956	1956	1
370	20250106	142100	17763686	1955	1955	1955	1955	1
371	20250106	142000	17761731	1953	1953	1953	1953	0
372	20250106	141900	17761731	1953	1953	1953	1953	0
373	20250106	141800	17761731	1953	1953	1953	1953	0
374	20250106	141700	17761731	1953	1953	1953	1953	1
375	20250106	141600	17759778	1954	1954	1954	1954	0
376	20250106	141500	17759778	1954	1954	1954	1954	0
377	20250106	141400	17759778	1954	1954	1954	1954	0
378	20250106	141300	17759778	1954	1954	1954	1954	0
379	20250106	141200	17759778	1954	1954	1954	1954	0
380	20250106	141100	17759778	1954	1954	1954	1954	0
381	20250106	141000	17759778	1954	1954	1954	1954	0
382	20250106	140900	17759778	1954	1954	1954	1954	0
383	20250106	140800	17759778	1954	1950	1954	1950	10
384	20250106	140700	17740260	1940	1940	1940	1940	0
385	20250106	140600	17740260	1940	1940	1940	1940	0
386	20250106	140500	17740260	1940	1940	1940	1940	0
387	20250106	140400	17740260	1940	1940	1940	1940	0
388	20250106	140300	17740260	1940	1940	1940	1940	0
389	20250106	140200	17740260	1940	1941	1941	1940	41
390	20250106	140100	17660680	1941	1949	1949	1941	44
391	20250106	140000	17575058	1949	1949	1949	1949	0
392	20250106	135900	17575058	1949	1949	1949	1949	33
393	20250106	135800	17510741	1949	1950	1950	1949	1967
394	20250106	135700	13676888	1950	1950	1950	1950	0
395	20250106	135600	13676888	1950	1950	1950	1950	0
396	20250106	135500	13676888	1950	1950	1950	1950	0
397	20250106	135400	13676888	1950	1950	1950	1950	0
398	20250106	135300	13676888	1950	1950	1950	1950	0
399	20250106	135200	13676888	1950	1950	1950	1950	0
400	20250106	135100	13676888	1950	1950	1950	1950	0
401	20250106	135000	13676888	1950	1950	1950	1950	0
402	20250106	134900	13676888	1950	1950	1950	1950	0
403	20250106	134800	13676888	1950	1950	1950	1950	0
404	20250106	134700	13676888	1950	1950	1950	1950	0
405	20250106	134600	13676888	1950	1950	1950	1950	0
406	20250106	134500	13676888	1950	1950	1950	1950	0
407	20250106	134400	13676888	1950	1950	1950	1950	0
408	20250106	134300	13676888	1950	1950	1950	1950	0
409	20250106	134200	13676888	1950	1950	1950	1950	0
410	20250106	134100	13676888	1950	1951	1951	1950	167
411	20250106	134000	13351176	1961	1961	1961	1961	0
412	20250106	133900	13351176	1961	1951	1961	1951	48
413	20250106	133800	13257518	1951	1951	1951	1951	0
414	20250106	133700	13257518	1951	1951	1951	1951	0
415	20250106	133600	13257518	1951	1951	1951	1951	0
416	20250106	133500	13257518	1951	1951	1951	1951	0
417	20250106	133400	13257518	1951	1953	1953	1951	41
418	20250106	133300	13177454	1961	1961	1961	1961	0
419	20250106	133200	13177454	1961	1961	1961	1961	0
420	20250106	133100	13177454	1961	1961	1961	1961	0
421	20250106	133000	13177454	1961	1961	1961	1961	0
422	20250106	132900	13177454	1961	1961	1961	1961	0
423	20250106	132800	13177454	1961	1961	1961	1961	0
424	20250106	132700	13177454	1961	1961	1961	1961	0
425	20250106	132600	13177454	1961	1961	1961	1961	0
426	20250106	132500	13177454	1961	1961	1961	1961	0
427	20250106	132400	13177454	1961	1961	1961	1961	36
428	20250106	132300	13106858	1961	1961	1961	1961	0
429	20250106	132200	13106858	1961	1961	1961	1961	0
430	20250106	132100	13106858	1961	1961	1961	1961	0
431	20250106	132000	13106858	1961	1961	1961	1961	0
432	20250106	131900	13106858	1961	1961	1961	1961	0
433	20250106	131800	13106858	1961	1961	1961	1961	0
434	20250106	131700	13106858	1961	1961	1961	1961	0
435	20250106	131600	13106858	1961	1961	1961	1961	0
436	20250106	131500	13106858	1961	1961	1961	1961	0
437	20250106	131400	13106858	1961	1961	1961	1961	0
438	20250106	131300	13106858	1961	1961	1961	1961	0
439	20250106	131200	13106858	1961	1961	1961	1961	0
440	20250106	131100	13106858	1961	1961	1961	1961	5
441	20250106	131000	13097053	1962	1962	1962	1962	0
442	20250106	130900	13097053	1962	1962	1962	1962	0
443	20250106	130800	13097053	1962	1962	1962	1962	0
444	20250106	130700	13097053	1962	1962	1962	1962	0
445	20250106	130600	13097053	1962	1962	1962	1962	0
446	20250106	130500	13097053	1962	1962	1962	1962	0
447	20250106	130400	13097053	1962	1962	1962	1962	0
448	20250106	130300	13097053	1962	1962	1962	1962	0
449	20250106	130200	13097053	1962	1962	1962	1962	0
450	20250106	130100	13097053	1962	1962	1962	1962	0
451	20250106	130000	13097053	1962	1962	1962	1962	0
452	20250106	125900	13097053	1962	1962	1962	1962	0
453	20250106	125800	13097053	1962	1962	1962	1962	0
454	20250106	125700	13097053	1962	1962	1962	1962	0
455	20250106	125600	13097053	1962	1962	1962	1962	0
456	20250106	125500	13097053	1962	1962	1962	1962	0
457	20250106	125400	13097053	1962	1962	1962	1962	0
458	20250106	125300	13097053	1962	1962	1962	1962	0
459	20250106	125200	13097053	1962	1962	1962	1962	0
460	20250106	125100	13097053	1962	1962	1962	1962	0
461	20250106	125000	13097053	1962	1962	1962	1962	0
462	20250106	124900	13097053	1962	1962	1962	1962	0
463	20250106	124800	13097053	1962	1962	1962	1962	0
464	20250106	124700	13097053	1962	1962	1962	1962	1
465	20250106	124600	13095091	1953	1954	1954	1953	10
466	20250106	124500	13075555	1953	1953	1953	1953	0
467	20250106	124400	13075555	1953	1953	1953	1953	0
468	20250106	124300	13075555	1953	1953	1953	1953	0
469	20250106	124200	13075555	1953	1953	1953	1953	0
470	20250106	124100	13075555	1953	1953	1953	1953	0
471	20250106	124000	13075555	1953	1953	1953	1953	0
472	20250106	123900	13075555	1953	1953	1953	1953	0
473	20250106	123800	13075555	1953	1953	1953	1953	0
474	20250106	123700	13075555	1953	1953	1953	1953	0
475	20250106	123600	13075555	1953	1955	1955	1953	189
476	20250106	123500	12706306	1962	1962	1962	1962	0
477	20250106	123400	12706306	1962	1962	1962	1962	0
478	20250106	123300	12706306	1962	1962	1962	1962	0
479	20250106	123200	12706306	1962	1962	1962	1962	0
480	20250106	123100	12706306	1962	1962	1962	1962	0
481	20250106	123000	12706306	1962	1962	1962	1962	0
482	20250106	122900	12706306	1962	1962	1962	1962	0
483	20250106	122800	12706306	1962	1962	1962	1962	0
484	20250106	122700	12706306	1962	1962	1962	1962	0
485	20250106	122600	12706306	1962	1962	1962	1962	0
486	20250106	122500	12706306	1962	1962	1962	1962	0
487	20250106	122400	12706306	1962	1962	1962	1962	2
488	20250106	122300	12702382	1962	1962	1962	1962	0
489	20250106	122200	12702382	1962	1962	1962	1962	2
490	20250106	122100	12698458	1962	1962	1962	1962	0
491	20250106	122000	12698458	1962	1962	1962	1962	0
492	20250106	121900	12698458	1962	1962	1962	1962	0
493	20250106	121800	12698458	1962	1962	1962	1962	0
494	20250106	121700	12698458	1962	1962	1962	1962	0
495	20250106	121600	12698458	1962	1962	1962	1962	0
496	20250106	121500	12698458	1962	1962	1962	1962	0
497	20250106	121400	12698458	1962	1962	1962	1962	0
498	20250106	121300	12698458	1962	1962	1962	1962	0
499	20250106	121200	12698458	1962	1962	1962	1962	0
500	20250106	121100	12698458	1962	1962	1962	1962	0
501	20250106	121000	12698458	1962	1962	1962	1962	0
502	20250106	120900	12698458	1962	1962	1962	1962	0
503	20250106	120800	12698458	1962	1962	1962	1962	0
504	20250106	120700	12698458	1962	1962	1962	1962	0
505	20250106	120600	12698458	1962	1962	1962	1962	0
506	20250106	120500	12698458	1962	1962	1962	1962	0
507	20250106	120400	12698458	1962	1962	1962	1962	0
508	20250106	120300	12698458	1962	1962	1962	1962	0
509	20250106	120200	12698458	1962	1962	1962	1962	0
510	20250106	120100	12698458	1962	1962	1962	1962	269
511	20250106	120000	12170680	1962	1962	1962	1962	0
512	20250106	115900	12170680	1962	1962	1962	1962	0
513	20250106	115800	12170680	1962	1962	1962	1962	0
514	20250106	115700	12170680	1962	1962	1962	1962	0
515	20250106	115600	12170680	1962	1962	1962	1962	0
516	20250106	115500	12170680	1962	1962	1962	1962	0
517	20250106	115400	12170680	1962	1962	1962	1962	0
518	20250106	115300	12170680	1962	1962	1962	1962	0
519	20250106	115200	12170680	1962	1962	1962	1962	0
520	20250106	115100	12170680	1962	1962	1962	1962	0
521	20250106	115000	12170680	1962	1962	1962	1962	0
522	20250106	114900	12170680	1962	1962	1962	1962	0
523	20250106	114800	12170680	1962	1962	1962	1962	0
524	20250106	114700	12170680	1962	1962	1962	1962	0
525	20250106	114600	12170680	1962	1962	1962	1962	0
526	20250106	114500	12170680	1962	1962	1962	1962	0
527	20250106	114400	12170680	1962	1962	1962	1962	0
528	20250106	114300	12170680	1962	1962	1962	1962	0
529	20250106	114200	12170680	1962	1962	1962	1962	0
530	20250106	114100	12170680	1962	1962	1962	1962	0
531	20250106	114000	12170680	1962	1962	1962	1962	0
532	20250106	113900	12170680	1962	1962	1962	1962	0
533	20250106	113800	12170680	1962	1962	1962	1962	0
534	20250106	113700	12170680	1962	1962	1962	1962	0
535	20250106	113600	12170680	1962	1962	1962	1962	0
536	20250106	113500	12170680	1962	1962	1962	1962	0
537	20250106	113400	12170680	1962	1962	1962	1962	0
538	20250106	113300	12170680	1962	1962	1962	1962	0
539	20250106	113200	12170680	1962	1962	1962	1962	0
540	20250106	113100	12170680	1962	1962	1962	1962	0
541	20250106	113000	12170680	1962	1962	1962	1962	19
542	20250106	112900	12133402	1962	1962	1962	1962	0
543	20250106	112800	12133402	1962	1962	1962	1962	0
544	20250106	112700	12133402	1962	1962	1962	1962	0
545	20250106	112600	12133402	1962	1962	1962	1962	0
546	20250106	112500	12133402	1962	1962	1962	1962	0
547	20250106	112400	12133402	1962	1962	1962	1962	1
548	20250106	112300	12131440	1962	1962	1962	1962	1
549	20250106	112200	12129478	1962	1962	1962	1962	0
550	20250106	112100	12129478	1962	1962	1962	1962	0
551	20250106	112000	12129478	1962	1962	1962	1962	0
552	20250106	111900	12129478	1962	1962	1962	1962	0
553	20250106	111800	12129478	1962	1962	1962	1962	0
554	20250106	111700	12129478	1962	1962	1962	1962	0
555	20250106	111600	12129478	1962	1962	1962	1962	1
556	20250106	111500	12127516	1955	1955	1955	1955	197
557	20250106	111400	11742381	1949	1949	1949	1949	0
558	20250106	111300	11742381	1949	1949	1949	1949	0
559	20250106	111200	11742381	1949	1949	1949	1949	0
560	20250106	111100	11742381	1949	1949	1949	1949	0
561	20250106	111000	11742381	1949	1949	1949	1949	0
562	20250106	110900	11742381	1949	1949	1949	1949	0
563	20250106	110800	11742381	1949	1949	1949	1949	0
564	20250106	110700	11742381	1949	1949	1949	1949	0
565	20250106	110600	11742381	1949	1949	1949	1949	0
566	20250106	110500	11742381	1949	1949	1949	1949	0
567	20250106	110400	11742381	1949	1949	1949	1949	0
568	20250106	110300	11742381	1949	1962	1962	1949	3248
569	20250106	110200	5401524	1963	1963	1963	1963	0
570	20250106	110100	5401524	1963	1963	1963	1963	0
571	20250106	110000	5401524	1963	1963	1963	1963	4
572	20250106	105900	5393672	1963	1963	1963	1963	0
573	20250106	105800	5393672	1963	1963	1963	1963	0
574	20250106	105700	5393672	1963	1963	1963	1963	0
575	20250106	105600	5393672	1963	1963	1963	1963	57
576	20250106	105500	5281781	1963	1963	1963	1963	10
577	20250106	105400	5262151	1963	1963	1963	1963	0
578	20250106	105300	5262151	1963	1963	1963	1963	68
579	20250106	105200	5128667	1962	1962	1962	1962	0
580	20250106	105100	5128667	1962	1962	1962	1962	0
581	20250106	105000	5128667	1962	1962	1962	1962	0
582	20250106	104900	5128667	1962	1962	1962	1962	0
583	20250106	104800	5128667	1962	1962	1962	1962	0
584	20250106	104700	5128667	1962	1962	1962	1962	0
585	20250106	104600	5128667	1962	1962	1962	1962	0
586	20250106	104500	5128667	1962	1962	1962	1962	0
587	20250106	104400	5128667	1962	1962	1962	1962	0
588	20250106	104300	5128667	1962	1962	1962	1962	0
589	20250106	104200	5128667	1962	1962	1962	1962	0
590	20250106	104100	5128667	1962	1962	1962	1962	0
591	20250106	104000	5128667	1962	1962	1962	1962	0
592	20250106	103900	5128667	1962	1962	1962	1962	0
593	20250106	103800	5128667	1962	1962	1962	1962	0
594	20250106	103700	5128667	1962	1962	1962	1962	0
595	20250106	103600	5128667	1962	1962	1962	1962	3
596	20250106	103500	5122781	1963	1963	1963	1963	0
597	20250106	103400	5122781	1963	1963	1963	1963	0
598	20250106	103300	5122781	1963	1963	1963	1963	0
599	20250106	103200	5122781	1963	1963	1963	1963	136
600	20250106	103100	4855813	1963	1963	1963	1963	0
601	20250106	103000	4855813	1963	1963	1963	1963	0
602	20250106	102900	4855813	1963	1963	1963	1963	0
603	20250106	102800	4855813	1963	1963	1963	1963	0
604	20250106	102700	4855813	1963	1963	1963	1963	0
605	20250106	102600	4855813	1963	1963	1963	1963	0
606	20250106	102500	4855813	1963	1963	1963	1963	0
607	20250106	102400	4855813	1963	1963	1963	1963	0
608	20250106	102300	4855813	1963	1963	1963	1963	0
609	20250106	102200	4855813	1963	1963	1963	1963	0
610	20250106	102100	4855813	1963	1963	1963	1963	0
611	20250106	102000	4855813	1963	1963	1963	1963	0
612	20250106	101900	4855813	1963	1963	1963	1963	0
613	20250106	101800	4855813	1963	1963	1963	1963	0
614	20250106	101700	4855813	1963	1963	1963	1963	1
615	20250106	101600	4853850	1963	1963	1963	1963	0
616	20250106	101500	4853850	1963	1963	1963	1963	29
617	20250106	101400	4796923	1963	1963	1963	1963	0
618	20250106	101300	4796923	1963	1963	1963	1963	156
619	20250106	101200	4490695	1963	1963	1963	1963	0
620	20250106	101100	4490695	1963	1963	1963	1963	0
621	20250106	101000	4490695	1963	1963	1963	1963	0
622	20250106	100900	4490695	1963	1963	1963	1963	0
623	20250106	100800	4490695	1963	1963	1963	1963	0
624	20250106	100700	4490695	1963	1963	1963	1963	0
625	20250106	100600	4490695	1963	1963	1963	1963	5
626	20250106	100500	4480880	1952	1952	1952	1952	0
627	20250106	100400	4480880	1952	1961	1961	1952	124
628	20250106	100300	4237899	1961	1961	1961	1961	0
629	20250106	100200	4237899	1961	1961	1961	1961	0
630	20250106	100100	4237899	1961	1961	1961	1961	3
631	20250106	100000	4232016	1961	1961	1961	1961	0
632	20250106	095900	4232016	1961	1961	1961	1961	0
633	20250106	095800	4232016	1961	1961	1961	1961	0
634	20250106	095700	4232016	1961	1961	1961	1961	1
635	20250106	095600	4230055	1960	1960	1960	1960	4
636	20250106	095500	4222215	1960	1960	1960	1960	2
637	20250106	095400	4218295	1961	1964	1964	1961	6
638	20250106	095300	4206519	1964	1964	1964	1964	5
639	20250106	095200	4196699	1964	1964	1964	1964	1
640	20250106	095100	4194735	1960	1960	1960	1960	9
641	20250106	095000	4177095	1960	1960	1960	1960	0
642	20250106	094900	4177095	1960	1960	1960	1960	5
643	20250106	094800	4167295	1952	1960	1960	1952	32
644	20250106	094700	4104583	1960	1960	1960	1960	4
645	20250106	094600	4096743	1952	1952	1952	1952	1
646	20250106	094500	4094791	1952	1952	1952	1952	0
647	20250106	094400	4094791	1952	1952	1952	1952	1
648	20250106	094300	4092839	1952	1952	1952	1952	0
649	20250106	094200	4092839	1952	1952	1952	1952	1
650	20250106	094100	4090887	1952	1952	1952	1952	0
651	20250106	094000	4090887	1952	1960	1960	1952	2
652	20250106	093900	4086975	1951	1951	1951	1951	0
653	20250106	093800	4086975	1951	1951	1951	1951	2
654	20250106	093700	4083073	1951	1951	1951	1951	0
655	20250106	093600	4083073	1951	1951	1951	1951	2
656	20250106	093500	4079171	1951	1951	1951	1951	0
657	20250106	093400	4079171	1951	1951	1951	1951	2
658	20250106	093300	4075269	1969	1969	1969	1969	1
659	20250106	093200	4073300	1951	1951	1951	1951	2
660	20250106	093100	4069398	1969	1969	1969	1969	1
661	20250106	093000	4067429	1951	1951	1951	1951	2
662	20250106	092900	4063527	1969	1969	1969	1969	0
663	20250106	092800	4063527	1969	1969	1969	1969	1
664	20250106	092700	4061558	1957	1957	1957	1957	0
665	20250106	092600	4061558	1957	1957	1957	1957	0
666	20250106	092500	4061558	1957	1957	1957	1957	1331
667	20250106	092400	1456791	1957	1958	1958	1957	100
668	20250106	092300	1261050	1958	1958	1958	1958	0
669	20250106	092200	1261050	1958	1958	1958	1958	0
670	20250106	092100	1261050	1958	1958	1958	1958	0
671	20250106	092000	1261050	1958	1958	1958	1958	4
672	20250106	091900	1253218	1958	1958	1958	1958	0
673	20250106	091800	1253218	1958	1958	1958	1958	4
674	20250106	091700	1245386	1958	1958	1958	1958	0
675	20250106	091600	1245386	1958	1958	1958	1958	4
676	20250106	091500	1237554	1958	1958	1958	1958	0
677	20250106	091400	1237554	1958	1958	1958	1958	5
678	20250106	091300	1227764	1958	1958	1958	1958	0
679	20250106	091200	1227764	1958	1958	1958	1958	5
680	20250106	091100	1217974	1957	1958	1958	1957	300
681	20250106	091000	630832	1958	1959	1960	1958	90
682	20250106	090900	454476	1957	1957	1957	1957	0
683	20250106	090800	454476	1957	1959	1959	1957	42
684	20250106	090700	372210	1959	1959	1959	1959	0
685	20250106	090600	372210	1959	1959	1959	1959	0
686	20250106	090500	372210	1959	1959	1959	1959	0
687	20250106	090400	372210	1959	1959	1959	1959	100
688	20250106	090300	176310	1959	1959	1959	1959	0
689	20250106	090200	176310	1959	1959	1959	1959	0
690	20250106	090100	176310	1959	1959	1959	1959	0
691	20250106	090000	176310	1959	1959	1959	1959	90