KissMeData/025890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191100	42818324	1925	1925	1925	1925	1077
3	20250108	191000	42818324	1925	1925	1925	1925	0
4	20250108	190900	42818324	1925	1925	1925	1925	0
5	20250108	190800	42818324	1925	1925	1925	1925	0
6	20250108	190700	42818324	1925	1925	1925	1925	0
7	20250108	190600	42818324	1925	1925	1925	1925	0
8	20250108	190500	42818324	1925	1925	1925	1925	0
9	20250108	190400	42818324	1925	1925	1925	1925	0
10	20250108	190300	42818324	1925	1925	1925	1925	0
11	20250108	190200	42818324	1925	1925	1925	1925	0
12	20250108	190100	42818324	1925	1925	1925	1925	0
13	20250108	190000	42818324	1925	1925	1925	1925	0
14	20250108	185900	42818324	1925	1925	1925	1925	0
15	20250108	185800	42818324	1925	1925	1925	1925	0
16	20250108	185700	42818324	1925	1925	1925	1925	0
17	20250108	185600	42818324	1925	1925	1925	1925	0
18	20250108	185500	42818324	1925	1925	1925	1925	0
19	20250108	185400	42818324	1925	1925	1925	1925	0
20	20250108	185300	42818324	1925	1925	1925	1925	0
21	20250108	185200	42818324	1925	1925	1925	1925	0
22	20250108	185100	42818324	1925	1925	1925	1925	0
23	20250108	185000	42818324	1925	1925	1925	1925	0
24	20250108	184900	42818324	1925	1925	1925	1925	0
25	20250108	184800	42818324	1925	1925	1925	1925	0
26	20250108	184700	42818324	1925	1925	1925	1925	0
27	20250108	184600	42818324	1925	1925	1925	1925	0
28	20250108	184500	42818324	1925	1925	1925	1925	0
29	20250108	184400	42818324	1925	1925	1925	1925	0
30	20250108	184300	42818324	1925	1925	1925	1925	0
31	20250108	184200	42818324	1925	1925	1925	1925	0
32	20250108	184100	42818324	1925	1925	1925	1925	1077
33	20250108	184000	42818324	1925	1925	1925	1925	0
34	20250108	183900	42818324	1925	1925	1925	1925	0
35	20250108	183800	42818324	1925	1925	1925	1925	0
36	20250108	183700	42818324	1925	1925	1925	1925	0
37	20250108	183600	42818324	1925	1925	1925	1925	0
38	20250108	183500	42818324	1925	1925	1925	1925	0
39	20250108	183400	42818324	1925	1925	1925	1925	0
40	20250108	183300	42818324	1925	1925	1925	1925	0
41	20250108	183200	42818324	1925	1925	1925	1925	0
42	20250108	183100	42818324	1925	1925	1925	1925	0
43	20250108	183000	42818324	1925	1925	1925	1925	0
44	20250108	182900	42818324	1925	1925	1925	1925	0
45	20250108	182800	42818324	1925	1925	1925	1925	0
46	20250108	182700	42818324	1925	1925	1925	1925	0
47	20250108	182600	42818324	1925	1925	1925	1925	0
48	20250108	182500	42818324	1925	1925	1925	1925	0
49	20250108	182400	42818324	1925	1925	1925	1925	0
50	20250108	182300	42818324	1925	1925	1925	1925	0
51	20250108	182200	42818324	1925	1925	1925	1925	0
52	20250108	182100	42818324	1925	1925	1925	1925	0
53	20250108	182000	42818324	1925	1925	1925	1925	0
54	20250108	181900	42818324	1925	1925	1925	1925	0
55	20250108	181800	42818324	1925	1925	1925	1925	0
56	20250108	181700	42818324	1925	1925	1925	1925	0
57	20250108	181600	42818324	1925	1925	1925	1925	0
58	20250108	181500	42818324	1925	1925	1925	1925	0
59	20250108	181400	42818324	1925	1925	1925	1925	0
60	20250108	181300	42818324	1925	1925	1925	1925	0
61	20250108	181200	42818324	1925	1925	1925	1925	0
62	20250108	181100	42818324	1925	1925	1925	1925	1077
63	20250108	181000	42818324	1925	1925	1925	1925	0
64	20250108	180900	42818324	1925	1925	1925	1925	0
65	20250108	180800	42818324	1925	1925	1925	1925	0
66	20250108	180700	42818324	1925	1925	1925	1925	0
67	20250108	180600	42818324	1925	1925	1925	1925	0
68	20250108	180500	42818324	1925	1925	1925	1925	0
69	20250108	180400	42818324	1925	1925	1925	1925	0
70	20250108	180300	42818324	1925	1925	1925	1925	0
71	20250108	180200	42818324	1925	1925	1925	1925	0
72	20250108	180100	42818324	1925	1925	1925	1925	0
73	20250108	180000	42818324	1925	1925	1925	1925	0
74	20250108	175900	42818324	1925	1925	1925	1925	0
75	20250108	175800	42818324	1925	1925	1925	1925	0
76	20250108	175700	42818324	1925	1925	1925	1925	0
77	20250108	175600	42818324	1925	1925	1925	1925	0
78	20250108	175500	42818324	1925	1925	1925	1925	0
79	20250108	175400	42818324	1925	1925	1925	1925	0
80	20250108	175300	42818324	1925	1925	1925	1925	0
81	20250108	175200	42818324	1925	1925	1925	1925	0
82	20250108	175100	42818324	1925	1925	1925	1925	0
83	20250108	175000	42818324	1925	1925	1925	1925	0
84	20250108	174900	42818324	1925	1925	1925	1925	0
85	20250108	174800	42818324	1925	1925	1925	1925	0
86	20250108	174700	42818324	1925	1925	1925	1925	0
87	20250108	174600	42818324	1925	1925	1925	1925	0
88	20250108	174500	42818324	1925	1925	1925	1925	0
89	20250108	174400	42818324	1925	1925	1925	1925	0
90	20250108	174300	42818324	1925	1925	1925	1925	0
91	20250108	174200	42818324	1925	1925	1925	1925	0
92	20250108	174100	42818324	1925	1925	1925	1925	1077
93	20250108	174000	42818324	1925	1925	1925	1925	0
94	20250108	173900	42818324	1925	1925	1925	1925	0
95	20250108	173800	42818324	1925	1925	1925	1925	0
96	20250108	173700	42818324	1925	1925	1925	1925	0
97	20250108	173600	42818324	1925	1925	1925	1925	0
98	20250108	173500	42818324	1925	1925	1925	1925	0
99	20250108	173400	42818324	1925	1925	1925	1925	0
100	20250108	173300	42818324	1925	1925	1925	1925	0
101	20250108	173200	42818324	1925	1925	1925	1925	0
102	20250108	173100	42818324	1925	1925	1925	1925	0
103	20250108	173000	42818324	1925	1925	1925	1925	0
104	20250108	172900	42818324	1925	1925	1925	1925	0
105	20250108	172800	42818324	1925	1925	1925	1925	0
106	20250108	172700	42818324	1925	1925	1925	1925	0
107	20250108	172600	42818324	1925	1925	1925	1925	0
108	20250108	172500	42818324	1925	1925	1925	1925	0
109	20250108	172400	42818324	1925	1925	1925	1925	0
110	20250108	172300	42818324	1925	1925	1925	1925	0
111	20250108	172200	42818324	1925	1925	1925	1925	0
112	20250108	172100	42818324	1925	1925	1925	1925	0
113	20250108	172000	42818324	1925	1925	1925	1925	0
114	20250108	171900	42818324	1925	1925	1925	1925	0
115	20250108	171800	42818324	1925	1925	1925	1925	0
116	20250108	171700	42818324	1925	1925	1925	1925	0
117	20250108	171600	42818324	1925	1925	1925	1925	0
118	20250108	171500	42818324	1925	1925	1925	1925	0
119	20250108	171400	42818324	1925	1925	1925	1925	0
120	20250108	171300	42818324	1925	1925	1925	1925	0
121	20250108	171200	42818324	1925	1925	1925	1925	0
122	20250108	171100	42818324	1925	1925	1925	1925	1077
123	20250108	171000	42818324	1925	1925	1925	1925	0
124	20250108	170900	42818324	1925	1925	1925	1925	0
125	20250108	170800	42818324	1925	1925	1925	1925	0
126	20250108	170700	42818324	1925	1925	1925	1925	0
127	20250108	170600	42818324	1925	1925	1925	1925	0
128	20250108	170500	42818324	1925	1925	1925	1925	0
129	20250108	170400	42818324	1925	1925	1925	1925	0
130	20250108	170300	42818324	1925	1925	1925	1925	0
131	20250108	170200	42818324	1925	1925	1925	1925	0
132	20250108	170100	42818324	1925	1925	1925	1925	0
133	20250108	170000	42818324	1925	1925	1925	1925	0
134	20250108	165900	42818324	1925	1925	1925	1925	0
135	20250108	165800	42818324	1925	1925	1925	1925	0
136	20250108	165700	42818324	1925	1925	1925	1925	0
137	20250108	165600	42818324	1925	1925	1925	1925	0
138	20250108	165500	42818324	1925	1925	1925	1925	0
139	20250108	165400	42818324	1925	1925	1925	1925	0
140	20250108	165300	42818324	1925	1925	1925	1925	0
141	20250108	165200	42818324	1925	1925	1925	1925	0
142	20250108	165100	42818324	1925	1925	1925	1925	0
143	20250108	165000	42818324	1925	1925	1925	1925	0
144	20250108	164900	42818324	1925	1925	1925	1925	0
145	20250108	164800	42818324	1925	1925	1925	1925	0
146	20250108	164700	42818324	1925	1925	1925	1925	0
147	20250108	164600	42818324	1925	1925	1925	1925	0
148	20250108	164500	42818324	1925	1925	1925	1925	0
149	20250108	164400	42818324	1925	1925	1925	1925	0
150	20250108	164300	42818324	1925	1925	1925	1925	0
151	20250108	164200	42818324	1925	1925	1925	1925	0
152	20250108	164100	42818324	1925	1925	1925	1925	1077
153	20250108	164000	42818324	1925	1925	1925	1925	0
154	20250108	163900	42818324	1925	1925	1925	1925	0
155	20250108	163800	42818324	1925	1925	1925	1925	0
156	20250108	163700	42818324	1925	1925	1925	1925	0
157	20250108	163600	42818324	1925	1925	1925	1925	0
158	20250108	163500	42818324	1925	1925	1925	1925	0
159	20250108	163400	42818324	1925	1925	1925	1925	0
160	20250108	163300	42818324	1925	1925	1925	1925	0
161	20250108	163200	42818324	1925	1925	1925	1925	0
162	20250108	163100	42818324	1925	1925	1925	1925	0
163	20250108	163000	42818324	1925	1925	1925	1925	0
164	20250108	162900	42818324	1925	1925	1925	1925	0
165	20250108	162800	42818324	1925	1925	1925	1925	0
166	20250108	162700	42818324	1925	1925	1925	1925	0
167	20250108	162600	42818324	1925	1925	1925	1925	0
168	20250108	162500	42818324	1925	1925	1925	1925	0
169	20250108	162400	42818324	1925	1925	1925	1925	0
170	20250108	162300	42818324	1925	1925	1925	1925	0
171	20250108	162200	42818324	1925	1925	1925	1925	0
172	20250108	162100	42818324	1925	1925	1925	1925	0
173	20250108	162000	42818324	1925	1925	1925	1925	0
174	20250108	161900	42818324	1925	1925	1925	1925	0
175	20250108	161800	42818324	1925	1925	1925	1925	0
176	20250108	161700	42818324	1925	1925	1925	1925	0
177	20250108	161600	42818324	1925	1925	1925	1925	0
178	20250108	161500	42818324	1925	1925	1925	1925	0
179	20250108	161400	42818324	1925	1925	1925	1925	0
180	20250108	161300	42818324	1925	1925	1925	1925	0
181	20250108	161200	42818324	1925	1925	1925	1925	0
182	20250108	161100	42818324	1925	1925	1925	1925	1077
183	20250108	161000	42818324	1925	1925	1925	1925	0
184	20250108	160900	42818324	1925	1925	1925	1925	0
185	20250108	160800	42818324	1925	1925	1925	1925	0
186	20250108	160700	42818324	1925	1925	1925	1925	0
187	20250108	160600	42818324	1925	1925	1925	1925	0
188	20250108	160500	42818324	1925	1925	1925	1925	0
189	20250108	160400	42818324	1925	1925	1925	1925	0
190	20250108	160300	42818324	1925	1925	1925	1925	0
191	20250108	160200	42818324	1925	1925	1925	1925	0
192	20250108	160100	42818324	1925	1925	1925	1925	0
193	20250108	160000	42818324	1925	1925	1925	1925	0
194	20250108	155900	42818324	1925	1925	1925	1925	0
195	20250108	155800	42818324	1925	1925	1925	1925	0
196	20250108	155700	42818324	1925	1925	1925	1925	0
197	20250108	155600	42818324	1925	1925	1925	1925	0
198	20250108	155500	42818324	1925	1925	1925	1925	0
199	20250108	155400	42818324	1925	1925	1925	1925	0
200	20250108	155300	42818324	1925	1925	1925	1925	0
201	20250108	155200	42818324	1925	1925	1925	1925	0
202	20250108	155100	42818324	1925	1925	1925	1925	0
203	20250108	155000	42818324	1925	1925	1925	1925	0
204	20250108	154900	42818324	1925	1925	1925	1925	0
205	20250108	154800	42818324	1925	1925	1925	1925	0
206	20250108	154700	42818324	1925	1925	1925	1925	0
207	20250108	154600	42818324	1925	1925	1925	1925	0
208	20250108	154500	42818324	1925	1925	1925	1925	0
209	20250108	154400	42818324	1925	1925	1925	1925	0
210	20250108	154300	42818324	1925	1925	1925	1925	0
211	20250108	154200	42818324	1925	1925	1925	1925	0
212	20250108	154100	42818324	1925	1925	1925	1925	1077
213	20250108	154000	42818324	1925	1925	1925	1925	0
214	20250108	153900	42818324	1925	1925	1925	1925	0
215	20250108	153800	42818324	1925	1925	1925	1925	0
216	20250108	153700	42818324	1925	1925	1925	1925	0
217	20250108	153600	42818324	1925	1925	1925	1925	0
218	20250108	153500	42818324	1925	1925	1925	1925	0
219	20250108	153400	42818324	1925	1925	1925	1925	0
220	20250108	153300	42818324	1925	1925	1925	1925	0
221	20250108	153200	42818324	1925	1925	1925	1925	0
222	20250108	153100	42818324	1925	1925	1925	1925	0
223	20250108	153000	42818324	1925	1925	1925	1925	1077
224	20250108	152900	40745099	1930	1930	1930	1930	0
225	20250108	152800	40745099	1930	1930	1930	1930	0
226	20250108	152700	40745099	1930	1930	1930	1930	0
227	20250108	152600	40745099	1930	1930	1930	1930	0
228	20250108	152500	40745099	1930	1930	1930	1930	0
229	20250108	152400	40745099	1930	1930	1930	1930	0
230	20250108	152300	40745099	1930	1930	1930	1930	0
231	20250108	152200	40745099	1930	1930	1930	1930	0
232	20250108	152100	40745099	1930	1930	1930	1930	0
233	20250108	152000	40745099	1930	1930	1930	1930	0
234	20250108	151900	40745099	1930	1931	1931	1930	17
235	20250108	151800	40712287	1929	1929	1929	1929	0
236	20250108	151700	40712287	1929	1929	1929	1929	0
237	20250108	151600	40712287	1929	1929	1929	1929	0
238	20250108	151500	40712287	1929	1930	1930	1929	16
239	20250108	151400	40681418	1929	1929	1929	1929	0
240	20250108	151300	40681418	1929	1929	1929	1929	0
241	20250108	151200	40681418	1929	1929	1929	1929	0
242	20250108	151100	40681418	1929	1929	1929	1929	0
243	20250108	151000	40681418	1929	1929	1929	1929	0
244	20250108	150900	40681418	1929	1929	1929	1929	0
245	20250108	150800	40681418	1929	1929	1929	1929	0
246	20250108	150700	40681418	1929	1929	1929	1929	0
247	20250108	150600	40681418	1929	1929	1929	1929	0
248	20250108	150500	40681418	1929	1929	1929	1929	0
249	20250108	150400	40681418	1929	1929	1929	1929	0
250	20250108	150300	40681418	1929	1929	1929	1929	0
251	20250108	150200	40681418	1929	1929	1929	1929	0
252	20250108	150100	40681418	1929	1929	1929	1929	0
253	20250108	150000	40681418	1929	1929	1929	1929	0
254	20250108	145900	40681418	1929	1932	1932	1929	2233
255	20250108	145800	36370837	1934	1933	1934	1932	553
256	20250108	145700	35301519	1934	1936	1936	1934	2045
257	20250108	145600	31345355	1947	1947	1947	1947	0
258	20250108	145500	31345355	1947	1947	1947	1947	0
259	20250108	145400	31345355	1947	1947	1947	1947	0
260	20250108	145300	31345355	1947	1947	1947	1947	0
261	20250108	145200	31345355	1947	1947	1947	1947	0
262	20250108	145100	31345355	1947	1947	1947	1947	0
263	20250108	145000	31345355	1947	1947	1947	1947	0
264	20250108	144900	31345355	1947	1947	1947	1947	0
265	20250108	144800	31345355	1947	1947	1947	1947	0
266	20250108	144700	31345355	1947	1947	1947	1947	0
267	20250108	144600	31345355	1947	1947	1947	1947	0
268	20250108	144500	31345355	1947	1947	1947	1947	0
269	20250108	144400	31345355	1947	1947	1947	1947	0
270	20250108	144300	31345355	1947	1947	1947	1947	0
271	20250108	144200	31345355	1947	1947	1947	1947	0
272	20250108	144100	31345355	1947	1947	1947	1947	0
273	20250108	144000	31345355	1947	1947	1947	1947	0
274	20250108	143900	31345355	1947	1947	1947	1947	0
275	20250108	143800	31345355	1947	1947	1947	1947	0
276	20250108	143700	31345355	1947	1947	1947	1947	0
277	20250108	143600	31345355	1947	1947	1947	1947	0
278	20250108	143500	31345355	1947	1947	1947	1947	0
279	20250108	143400	31345355	1947	1947	1947	1947	0
280	20250108	143300	31345355	1947	1946	1947	1946	1000
281	20250108	143200	29398417	1947	1947	1947	1947	0
282	20250108	143100	29398417	1947	1947	1947	1947	0
283	20250108	143000	29398417	1947	1947	1947	1947	100
284	20250108	142900	29203717	1947	1947	1947	1947	0
285	20250108	142800	29203717	1947	1947	1947	1947	0
286	20250108	142700	29203717	1947	1944	1947	1944	14
287	20250108	142600	29176469	1935	1935	1935	1935	0
288	20250108	142500	29176469	1935	1935	1935	1935	0
289	20250108	142400	29176469	1935	1935	1935	1935	0
290	20250108	142300	29176469	1935	1935	1935	1935	0
291	20250108	142200	29176469	1935	1935	1935	1935	0
292	20250108	142100	29176469	1935	1935	1935	1935	200
293	20250108	142000	28789469	1935	1935	1935	1935	0
294	20250108	141900	28789469	1935	1935	1935	1935	0
295	20250108	141800	28789469	1935	1935	1935	1935	0
296	20250108	141700	28789469	1935	1935	1935	1935	0
297	20250108	141600	28789469	1935	1937	1937	1935	484
298	20250108	141500	27852921	1938	1945	1945	1938	3528
299	20250108	141400	21008409	1944	1944	1944	1944	0
300	20250108	141300	21008409	1944	1944	1944	1944	0
301	20250108	141200	21008409	1944	1944	1944	1944	0
302	20250108	141100	21008409	1944	1944	1944	1944	0
303	20250108	141000	21008409	1944	1944	1944	1944	0
304	20250108	140900	21008409	1944	1944	1944	1944	0
305	20250108	140800	21008409	1944	1944	1944	1944	0
306	20250108	140700	21008409	1944	1948	1948	1944	509
307	20250108	140600	20016913	1948	1948	1948	1948	0
308	20250108	140500	20016913	1948	1948	1948	1948	0
309	20250108	140400	20016913	1948	1948	1948	1948	0
310	20250108	140300	20016913	1948	1948	1948	1948	0
311	20250108	140200	20016913	1948	1948	1948	1948	0
312	20250108	140100	20016913	1948	1948	1948	1948	0
313	20250108	140000	20016913	1948	1948	1948	1948	0
314	20250108	135900	20016913	1948	1948	1948	1948	0
315	20250108	135800	20016913	1948	1948	1948	1948	0
316	20250108	135700	20016913	1948	1948	1948	1948	0
317	20250108	135600	20016913	1948	1948	1948	1948	0
318	20250108	135500	20016913	1948	1948	1948	1948	0
319	20250108	135400	20016913	1948	1948	1948	1948	0
320	20250108	135300	20016913	1948	1948	1948	1948	0
321	20250108	135200	20016913	1948	1948	1948	1948	0
322	20250108	135100	20016913	1948	1948	1948	1948	0
323	20250108	135000	20016913	1948	1948	1948	1948	0
324	20250108	134900	20016913	1948	1948	1948	1948	0
325	20250108	134800	20016913	1948	1948	1948	1948	0
326	20250108	134700	20016913	1948	1948	1948	1948	0
327	20250108	134600	20016913	1948	1948	1948	1948	1
328	20250108	134500	20014965	1944	1944	1944	1944	30
329	20250108	134400	19956645	1948	1948	1948	1948	0
330	20250108	134300	19956645	1948	1948	1948	1948	0
331	20250108	134200	19956645	1948	1948	1948	1948	0
332	20250108	134100	19956645	1948	1948	1948	1948	0
333	20250108	134000	19956645	1948	1948	1948	1948	0
334	20250108	133900	19956645	1948	1948	1948	1948	0
335	20250108	133800	19956645	1948	1948	1948	1944	107
336	20250108	133700	19748221	1949	1949	1949	1949	0
337	20250108	133600	19748221	1949	1949	1949	1949	0
338	20250108	133500	19748221	1949	1949	1949	1949	0
339	20250108	133400	19748221	1949	1949	1949	1949	0
340	20250108	133300	19748221	1949	1949	1949	1949	0
341	20250108	133200	19748221	1949	1949	1949	1949	0
342	20250108	133100	19748221	1949	1949	1949	1949	0
343	20250108	133000	19748221	1949	1949	1949	1949	0
344	20250108	132900	19748221	1949	1949	1949	1949	0
345	20250108	132800	19748221	1949	1949	1949	1949	0
346	20250108	132700	19748221	1949	1949	1949	1949	0
347	20250108	132600	19748221	1949	1949	1949	1949	0
348	20250108	132500	19748221	1949	1949	1949	1949	0
349	20250108	132400	19748221	1949	1949	1949	1949	0
350	20250108	132300	19748221	1949	1949	1949	1949	0
351	20250108	132200	19748221	1949	1949	1949	1949	0
352	20250108	132100	19748221	1949	1949	1949	1949	0
353	20250108	132000	19748221	1949	1949	1949	1949	0
354	20250108	131900	19748221	1949	1949	1949	1949	0
355	20250108	131800	19748221	1949	1949	1949	1949	0
356	20250108	131700	19748221	1949	1949	1949	1949	0
357	20250108	131600	19748221	1949	1949	1949	1949	0
358	20250108	131500	19748221	1949	1949	1949	1949	0
359	20250108	131400	19748221	1949	1949	1949	1949	0
360	20250108	131300	19748221	1949	1949	1949	1949	0
361	20250108	131200	19748221	1949	1949	1949	1949	0
362	20250108	131100	19748221	1949	1949	1949	1949	0
363	20250108	131000	19748221	1949	1948	1949	1948	17
364	20250108	130900	19715089	1944	1944	1944	1944	0
365	20250108	130800	19715089	1944	1944	1944	1944	0
366	20250108	130700	19715089	1944	1944	1944	1944	53
367	20250108	130600	19612057	1944	1943	1944	1943	107
368	20250108	130500	19404131	1943	1943	1943	1943	0
369	20250108	130400	19404131	1943	1943	1943	1943	10
370	20250108	130300	19384701	1943	1943	1943	1943	0
371	20250108	130200	19384701	1943	1943	1943	1943	0
372	20250108	130100	19384701	1943	1943	1943	1943	18
373	20250108	130000	19349727	1944	1944	1944	1944	0
374	20250108	125900	19349727	1944	1944	1944	1944	0
375	20250108	125800	19349727	1944	1944	1944	1944	1
376	20250108	125700	19347783	1943	1943	1943	1943	0
377	20250108	125600	19347783	1943	1943	1943	1943	17
378	20250108	125500	19314752	1943	1943	1943	1943	0
379	20250108	125400	19314752	1943	1943	1943	1943	52
380	20250108	125300	19213716	1945	1945	1945	1945	0
381	20250108	125200	19213716	1945	1945	1945	1945	0
382	20250108	125100	19213716	1945	1945	1945	1945	0
383	20250108	125000	19213716	1945	1945	1945	1945	0
384	20250108	124900	19213716	1945	1945	1945	1945	1
385	20250108	124800	19211771	1945	1945	1945	1945	0
386	20250108	124700	19211771	1945	1945	1945	1945	0
387	20250108	124600	19211771	1945	1945	1945	1945	0
388	20250108	124500	19211771	1945	1945	1945	1945	0
389	20250108	124400	19211771	1945	1945	1945	1945	0
390	20250108	124300	19211771	1945	1945	1945	1945	0
391	20250108	124200	19211771	1945	1945	1945	1945	0
392	20250108	124100	19211771	1945	1945	1945	1945	0
393	20250108	124000	19211771	1945	1945	1945	1945	2
394	20250108	123900	19207881	1947	1947	1947	1947	0
395	20250108	123800	19207881	1947	1947	1947	1947	0
396	20250108	123700	19207881	1947	1947	1947	1947	0
397	20250108	123600	19207881	1947	1947	1947	1947	0
398	20250108	123500	19207881	1947	1947	1947	1947	0
399	20250108	123400	19207881	1947	1947	1947	1947	0
400	20250108	123300	19207881	1947	1947	1947	1947	0
401	20250108	123200	19207881	1947	1947	1947	1947	0
402	20250108	123100	19207881	1947	1947	1947	1947	0
403	20250108	123000	19207881	1947	1947	1947	1947	0
404	20250108	122900	19207881	1947	1947	1947	1947	0
405	20250108	122800	19207881	1947	1947	1947	1947	0
406	20250108	122700	19207881	1947	1944	1947	1944	62
407	20250108	122600	19087297	1944	1944	1944	1944	1
408	20250108	122500	19085353	1945	1945	1945	1945	1
409	20250108	122400	19083408	1945	1945	1945	1945	0
410	20250108	122300	19083408	1945	1945	1945	1945	0
411	20250108	122200	19083408	1945	1945	1945	1945	0
412	20250108	122100	19083408	1945	1945	1945	1945	0
413	20250108	122000	19083408	1945	1945	1945	1945	0
414	20250108	121900	19083408	1945	1945	1945	1945	0
415	20250108	121800	19083408	1945	1945	1945	1945	0
416	20250108	121700	19083408	1945	1945	1945	1945	0
417	20250108	121600	19083408	1945	1946	1946	1945	135
418	20250108	121500	18820703	1947	1947	1947	1947	0
419	20250108	121400	18820703	1947	1947	1947	1947	0
420	20250108	121300	18820703	1947	1947	1947	1947	0
421	20250108	121200	18820703	1947	1947	1947	1947	1
422	20250108	121100	18818756	1947	1947	1947	1947	0
423	20250108	121000	18818756	1947	1947	1947	1947	0
424	20250108	120900	18818756	1947	1947	1947	1947	0
425	20250108	120800	18818756	1947	1947	1947	1947	0
426	20250108	120700	18818756	1947	1947	1947	1947	0
427	20250108	120600	18818756	1947	1947	1947	1947	0
428	20250108	120500	18818756	1947	1947	1947	1947	0
429	20250108	120400	18818756	1947	1947	1947	1947	219
430	20250108	120300	18392363	1947	1946	1947	1946	268
431	20250108	120200	17870585	1947	1947	1947	1947	100
432	20250108	120100	17675885	1947	1947	1947	1947	100
433	20250108	120000	17481185	1947	1946	1947	1946	100
434	20250108	115900	17286502	1948	1948	1948	1948	0
435	20250108	115800	17286502	1948	1948	1948	1948	0
436	20250108	115700	17286502	1948	1948	1948	1948	0
437	20250108	115600	17286502	1948	1948	1948	1948	0
438	20250108	115500	17286502	1948	1948	1948	1948	0
439	20250108	115400	17286502	1948	1948	1948	1948	0
440	20250108	115300	17286502	1948	1948	1948	1948	0
441	20250108	115200	17286502	1948	1948	1948	1948	0
442	20250108	115100	17286502	1948	1948	1948	1948	0
443	20250108	115000	17286502	1948	1948	1948	1948	928
444	20250108	114900	15478758	1948	1948	1948	1948	72
445	20250108	114800	15338502	1948	1948	1948	1948	1000
446	20250108	114700	13390502	1948	1948	1948	1948	0
447	20250108	114600	13390502	1948	1948	1948	1948	0
448	20250108	114500	13390502	1948	1948	1948	1948	0
449	20250108	114400	13390502	1948	1948	1948	1948	0
450	20250108	114300	13390502	1948	1948	1948	1948	0
451	20250108	114200	13390502	1948	1948	1948	1948	0
452	20250108	114100	13390502	1948	1948	1948	1948	0
453	20250108	114000	13390502	1948	1948	1948	1948	0
454	20250108	113900	13390502	1948	1948	1948	1948	0
455	20250108	113800	13390502	1948	1948	1948	1948	3
456	20250108	113700	13384658	1945	1947	1947	1945	82
457	20250108	113600	13225154	1948	1948	1948	1948	3
458	20250108	113500	13219310	1947	1947	1947	1947	996
459	20250108	113400	11280098	1947	1947	1947	1947	0
460	20250108	113300	11280098	1947	1947	1947	1947	0
461	20250108	113200	11280098	1947	1947	1947	1947	0
462	20250108	113100	11280098	1947	1947	1947	1947	0
463	20250108	113000	11280098	1947	1947	1947	1947	0
464	20250108	112900	11280098	1947	1947	1947	1947	0
465	20250108	112800	11280098	1947	1947	1947	1947	3
466	20250108	112700	11274257	1945	1945	1945	1945	0
467	20250108	112600	11274257	1945	1945	1945	1945	0
468	20250108	112500	11274257	1945	1945	1945	1945	0
469	20250108	112400	11274257	1945	1945	1945	1945	0
470	20250108	112300	11274257	1945	1945	1945	1945	0
471	20250108	112200	11274257	1945	1946	1946	1945	2222
472	20250108	112100	6952166	1947	1947	1947	1947	0
473	20250108	112000	6952166	1947	1947	1947	1947	0
474	20250108	111900	6952166	1947	1947	1947	1947	0
475	20250108	111800	6952166	1947	1947	1947	1947	0
476	20250108	111700	6952166	1947	1947	1947	1947	0
477	20250108	111600	6952166	1947	1947	1947	1947	0
478	20250108	111500	6952166	1947	1947	1947	1947	0
479	20250108	111400	6952166	1947	1947	1947	1947	0
480	20250108	111300	6952166	1947	1947	1947	1947	0
481	20250108	111200	6952166	1947	1947	1947	1947	0
482	20250108	111100	6952166	1947	1947	1947	1947	0
483	20250108	111000	6952166	1947	1947	1947	1947	0
484	20250108	110900	6952166	1947	1947	1947	1947	0
485	20250108	110800	6952166	1947	1947	1947	1947	1
486	20250108	110700	6950219	1948	1948	1948	1948	0
487	20250108	110600	6950219	1948	1948	1948	1948	0
488	20250108	110500	6950219	1948	1948	1948	1948	0
489	20250108	110400	6950219	1948	1948	1948	1948	30
490	20250108	110300	6891779	1948	1948	1948	1948	0
491	20250108	110200	6891779	1948	1948	1948	1948	0
492	20250108	110100	6891779	1948	1948	1948	1948	0
493	20250108	110000	6891779	1948	1948	1948	1948	0
494	20250108	105900	6891779	1948	1948	1948	1948	1
495	20250108	105800	6889831	1948	1948	1948	1948	0
496	20250108	105700	6889831	1948	1948	1948	1948	0
497	20250108	105600	6889831	1948	1948	1948	1948	0
498	20250108	105500	6889831	1948	1948	1948	1948	0
499	20250108	105400	6889831	1948	1943	1948	1943	4
500	20250108	105300	6882049	1943	1943	1943	1943	0
501	20250108	105200	6882049	1943	1943	1943	1943	98
502	20250108	105100	6691635	1943	1943	1943	1943	2
503	20250108	105000	6687749	1949	1949	1949	1949	0
504	20250108	104900	6687749	1949	1949	1949	1949	0
505	20250108	104800	6687749	1949	1949	1949	1949	0
506	20250108	104700	6687749	1949	1949	1949	1949	0
507	20250108	104600	6687749	1949	1949	1949	1949	0
508	20250108	104500	6687749	1949	1949	1949	1949	0
509	20250108	104400	6687749	1949	1949	1949	1949	0
510	20250108	104300	6687749	1949	1949	1949	1949	0
511	20250108	104200	6687749	1949	1949	1949	1949	0
512	20250108	104100	6687749	1949	1949	1949	1949	0
513	20250108	104000	6687749	1949	1949	1949	1949	0
514	20250108	103900	6687749	1949	1949	1949	1949	0
515	20250108	103800	6687749	1949	1949	1949	1949	0
516	20250108	103700	6687749	1949	1949	1949	1949	0
517	20250108	103600	6687749	1949	1949	1949	1949	0
518	20250108	103500	6687749	1949	1949	1949	1949	0
519	20250108	103400	6687749	1949	1949	1949	1949	0
520	20250108	103300	6687749	1949	1949	1949	1949	0
521	20250108	103200	6687749	1949	1949	1949	1949	0
522	20250108	103100	6687749	1949	1949	1949	1949	0
523	20250108	103000	6687749	1949	1949	1949	1949	0
524	20250108	102900	6687749	1949	1949	1949	1949	0
525	20250108	102800	6687749	1949	1949	1949	1949	0
526	20250108	102700	6687749	1949	1949	1949	1949	0
527	20250108	102600	6687749	1949	1949	1949	1949	0
528	20250108	102500	6687749	1949	1949	1949	1949	0
529	20250108	102400	6687749	1949	1949	1949	1949	0
530	20250108	102300	6687749	1949	1949	1949	1949	0
531	20250108	102200	6687749	1949	1949	1949	1949	0
532	20250108	102100	6687749	1949	1949	1949	1949	0
533	20250108	102000	6687749	1949	1949	1949	1949	0
534	20250108	101900	6687749	1949	1949	1949	1949	0
535	20250108	101800	6687749	1949	1949	1949	1949	0
536	20250108	101700	6687749	1949	1949	1949	1949	0
537	20250108	101600	6687749	1949	1949	1949	1949	0
538	20250108	101500	6687749	1949	1949	1949	1949	0
539	20250108	101400	6687749	1949	1949	1949	1949	0
540	20250108	101300	6687749	1949	1949	1949	1949	18
541	20250108	101200	6652667	1945	1945	1945	1945	0
542	20250108	101100	6652667	1945	1945	1945	1945	1000
543	20250108	101000	4707667	1949	1949	1949	1949	0
544	20250108	100900	4707667	1949	1949	1949	1949	0
545	20250108	100800	4707667	1949	1949	1949	1949	0
546	20250108	100700	4707667	1949	1949	1949	1949	0
547	20250108	100600	4707667	1949	1949	1949	1949	0
548	20250108	100500	4707667	1949	1949	1949	1949	0
549	20250108	100400	4707667	1949	1949	1949	1949	0
550	20250108	100300	4707667	1949	1949	1949	1949	0
551	20250108	100200	4707667	1949	1949	1949	1949	0
552	20250108	100100	4707667	1949	1949	1949	1949	0
553	20250108	100000	4707667	1949	1949	1949	1949	6
554	20250108	095900	4695973	1949	1949	1949	1949	0
555	20250108	095800	4695973	1949	1949	1949	1949	0
556	20250108	095700	4695973	1949	1948	1949	1948	21
557	20250108	095600	4655048	1950	1950	1950	1950	0
558	20250108	095500	4655048	1950	1950	1950	1950	0
559	20250108	095400	4655048	1950	1950	1950	1950	0
560	20250108	095300	4655048	1950	1950	1950	1950	0
561	20250108	095200	4655048	1950	1950	1950	1950	0
562	20250108	095100	4655048	1950	1950	1950	1950	0
563	20250108	095000	4655048	1950	1950	1950	1950	0
564	20250108	094900	4655048	1950	1950	1950	1950	1000
565	20250108	094800	2705048	1952	1952	1952	1952	0
566	20250108	094700	2705048	1952	1952	1952	1952	0
567	20250108	094600	2705048	1952	1952	1952	1952	0
568	20250108	094500	2705048	1952	1952	1952	1952	0
569	20250108	094400	2705048	1952	1952	1952	1952	0
570	20250108	094300	2705048	1952	1952	1952	1952	0
571	20250108	094200	2705048	1952	1952	1952	1952	0
572	20250108	094100	2705048	1952	1952	1952	1952	0
573	20250108	094000	2705048	1952	1952	1952	1952	0
574	20250108	093900	2705048	1952	1952	1952	1952	1
575	20250108	093800	2703096	1952	1952	1952	1952	0
576	20250108	093700	2703096	1952	1952	1952	1952	0
577	20250108	093600	2703096	1952	1952	1952	1952	0
578	20250108	093500	2703096	1952	1952	1952	1952	2
579	20250108	093400	2699192	1952	1952	1952	1952	0
580	20250108	093300	2699192	1952	1952	1952	1952	0
581	20250108	093200	2699192	1952	1952	1952	1952	0
582	20250108	093100	2699192	1952	1952	1952	1952	0
583	20250108	093000	2699192	1952	1952	1952	1952	0
584	20250108	092900	2699192	1952	1952	1952	1952	0
585	20250108	092800	2699192	1952	1952	1952	1952	0
586	20250108	092700	2699192	1952	1952	1952	1952	0
587	20250108	092600	2699192	1952	1952	1952	1952	3
588	20250108	092500	2693336	1942	1942	1942	1942	0
589	20250108	092400	2693336	1942	1942	1942	1942	0
590	20250108	092300	2693336	1942	1942	1942	1942	0
591	20250108	092200	2693336	1942	1942	1942	1942	0
592	20250108	092100	2693336	1942	1942	1942	1942	1
593	20250108	092000	2691394	1942	1942	1942	1942	0
594	20250108	091900	2691394	1942	1942	1942	1942	0
595	20250108	091800	2691394	1942	1942	1942	1942	0
596	20250108	091700	2691394	1942	1942	1942	1942	0
597	20250108	091600	2691394	1942	1942	1942	1942	0
598	20250108	091500	2691394	1942	1942	1942	1942	0
599	20250108	091400	2691394	1942	1942	1942	1942	0
600	20250108	091300	2691394	1942	1942	1942	1942	0
601	20250108	091200	2691394	1942	1943	1943	1942	151
602	20250108	091100	2398101	1942	1942	1942	1942	0
603	20250108	091000	2398101	1942	1942	1942	1942	0
604	20250108	090900	2398101	1942	1942	1942	1942	0
605	20250108	090800	2398101	1942	1942	1942	1942	0
606	20250108	090700	2398101	1942	1942	1942	1942	11
607	20250108	090600	2376739	1956	1947	1956	1947	44
608	20250108	090500	2290965	1947	1947	1947	1947	842
609	20250108	090400	651591	1947	1947	1947	1947	198
610	20250108	090300	266085	1947	1947	1947	1947	28
611	20250108	090200	211569	1941	1941	1941	1941	0
612	20250108	090100	211569	1941	1941	1941	1941	0
613	20250108	090000	211569	1941	1941	1941	1941	109