KissMeData/031310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191300	118535906	1961	1961	1961	1961	944
3	20250121	191200	118535906	1961	1961	1961	1961	0
4	20250121	191100	118535906	1961	1961	1961	1961	0
5	20250121	191000	118535906	1961	1961	1961	1961	0
6	20250121	190900	118535906	1961	1961	1961	1961	0
7	20250121	190800	118535906	1961	1961	1961	1961	0
8	20250121	190700	118535906	1961	1961	1961	1961	0
9	20250121	190600	118535906	1961	1961	1961	1961	0
10	20250121	190500	118535906	1961	1961	1961	1961	0
11	20250121	190400	118535906	1961	1961	1961	1961	0
12	20250121	190300	118535906	1961	1961	1961	1961	0
13	20250121	190200	118535906	1961	1961	1961	1961	0
14	20250121	190100	118535906	1961	1961	1961	1961	0
15	20250121	190000	118535906	1961	1961	1961	1961	0
16	20250121	185900	118535906	1961	1961	1961	1961	0
17	20250121	185800	118535906	1961	1961	1961	1961	0
18	20250121	185700	118535906	1961	1961	1961	1961	0
19	20250121	185600	118535906	1961	1961	1961	1961	0
20	20250121	185500	118535906	1961	1961	1961	1961	0
21	20250121	185400	118535906	1961	1961	1961	1961	0
22	20250121	185300	118535906	1961	1961	1961	1961	0
23	20250121	185200	118535906	1961	1961	1961	1961	0
24	20250121	185100	118535906	1961	1961	1961	1961	0
25	20250121	185000	118535906	1961	1961	1961	1961	0
26	20250121	184900	118535906	1961	1961	1961	1961	0
27	20250121	184800	118535906	1961	1961	1961	1961	0
28	20250121	184700	118535906	1961	1961	1961	1961	0
29	20250121	184600	118535906	1961	1961	1961	1961	0
30	20250121	184500	118535906	1961	1961	1961	1961	0
31	20250121	184400	118535906	1961	1961	1961	1961	0
32	20250121	184300	118535906	1961	1961	1961	1961	944
33	20250121	184200	118535906	1961	1961	1961	1961	0
34	20250121	184100	118535906	1961	1961	1961	1961	0
35	20250121	184000	118535906	1961	1961	1961	1961	0
36	20250121	183900	118535906	1961	1961	1961	1961	0
37	20250121	183800	118535906	1961	1961	1961	1961	0
38	20250121	183700	118535906	1961	1961	1961	1961	0
39	20250121	183600	118535906	1961	1961	1961	1961	0
40	20250121	183500	118535906	1961	1961	1961	1961	0
41	20250121	183400	118535906	1961	1961	1961	1961	0
42	20250121	183300	118535906	1961	1961	1961	1961	0
43	20250121	183200	118535906	1961	1961	1961	1961	0
44	20250121	183100	118535906	1961	1961	1961	1961	0
45	20250121	183000	118535906	1961	1961	1961	1961	0
46	20250121	182900	118535906	1961	1961	1961	1961	0
47	20250121	182800	118535906	1961	1961	1961	1961	0
48	20250121	182700	118535906	1961	1961	1961	1961	0
49	20250121	182600	118535906	1961	1961	1961	1961	0
50	20250121	182500	118535906	1961	1961	1961	1961	0
51	20250121	182400	118535906	1961	1961	1961	1961	0
52	20250121	182300	118535906	1961	1961	1961	1961	0
53	20250121	182200	118535906	1961	1961	1961	1961	0
54	20250121	182100	118535906	1961	1961	1961	1961	0
55	20250121	182000	118535906	1961	1961	1961	1961	0
56	20250121	181900	118535906	1961	1961	1961	1961	0
57	20250121	181800	118535906	1961	1961	1961	1961	0
58	20250121	181700	118535906	1961	1961	1961	1961	0
59	20250121	181600	118535906	1961	1961	1961	1961	0
60	20250121	181500	118535906	1961	1961	1961	1961	0
61	20250121	181400	118535906	1961	1961	1961	1961	0
62	20250121	181300	118535906	1961	1961	1961	1961	944
63	20250121	181200	118535906	1961	1961	1961	1961	0
64	20250121	181100	118535906	1961	1961	1961	1961	0
65	20250121	181000	118535906	1961	1961	1961	1961	0
66	20250121	180900	118535906	1961	1961	1961	1961	0
67	20250121	180800	118535906	1961	1961	1961	1961	0
68	20250121	180700	118535906	1961	1961	1961	1961	0
69	20250121	180600	118535906	1961	1961	1961	1961	0
70	20250121	180500	118535906	1961	1961	1961	1961	0
71	20250121	180400	118535906	1961	1961	1961	1961	0
72	20250121	180300	118535906	1961	1961	1961	1961	0
73	20250121	180200	118535906	1961	1961	1961	1961	0
74	20250121	180100	118535906	1961	1961	1961	1961	0
75	20250121	180000	118535906	1961	1961	1961	1961	0
76	20250121	175900	118535906	1961	1961	1961	1961	0
77	20250121	175800	118535906	1961	1961	1961	1961	0
78	20250121	175700	118535906	1961	1961	1961	1961	0
79	20250121	175600	118535906	1961	1961	1961	1961	0
80	20250121	175500	118535906	1961	1961	1961	1961	0
81	20250121	175400	118535906	1961	1961	1961	1961	0
82	20250121	175300	118535906	1961	1961	1961	1961	0
83	20250121	175200	118535906	1961	1961	1961	1961	0
84	20250121	175100	118535906	1961	1961	1961	1961	0
85	20250121	175000	118535906	1961	1961	1961	1961	0
86	20250121	174900	118535906	1961	1961	1961	1961	0
87	20250121	174800	118535906	1961	1961	1961	1961	0
88	20250121	174700	118535906	1961	1961	1961	1961	0
89	20250121	174600	118535906	1961	1961	1961	1961	0
90	20250121	174500	118535906	1961	1961	1961	1961	0
91	20250121	174400	118535906	1961	1961	1961	1961	0
92	20250121	174300	118535906	1961	1961	1961	1961	944
93	20250121	174200	118535906	1961	1961	1961	1961	0
94	20250121	174100	118535906	1961	1961	1961	1961	0
95	20250121	174000	118535906	1961	1961	1961	1961	0
96	20250121	173900	118535906	1961	1961	1961	1961	0
97	20250121	173800	118535906	1961	1961	1961	1961	0
98	20250121	173700	118535906	1961	1961	1961	1961	0
99	20250121	173600	118535906	1961	1961	1961	1961	0
100	20250121	173500	118535906	1961	1961	1961	1961	0
101	20250121	173400	118535906	1961	1961	1961	1961	0
102	20250121	173300	118535906	1961	1961	1961	1961	0
103	20250121	173200	118535906	1961	1961	1961	1961	0
104	20250121	173100	118535906	1961	1961	1961	1961	0
105	20250121	173000	118535906	1961	1961	1961	1961	0
106	20250121	172900	118535906	1961	1961	1961	1961	0
107	20250121	172800	118535906	1961	1961	1961	1961	0
108	20250121	172700	118535906	1961	1961	1961	1961	0
109	20250121	172600	118535906	1961	1961	1961	1961	0
110	20250121	172500	118535906	1961	1961	1961	1961	0
111	20250121	172400	118535906	1961	1961	1961	1961	0
112	20250121	172300	118535906	1961	1961	1961	1961	0
113	20250121	172200	118535906	1961	1961	1961	1961	0
114	20250121	172100	118535906	1961	1961	1961	1961	0
115	20250121	172000	118535906	1961	1961	1961	1961	0
116	20250121	171900	118535906	1961	1961	1961	1961	0
117	20250121	171800	118535906	1961	1961	1961	1961	0
118	20250121	171700	118535906	1961	1961	1961	1961	0
119	20250121	171600	118535906	1961	1961	1961	1961	0
120	20250121	171500	118535906	1961	1961	1961	1961	0
121	20250121	171400	118535906	1961	1961	1961	1961	0
122	20250121	171300	118535906	1961	1961	1961	1961	944
123	20250121	171200	118535906	1961	1961	1961	1961	0
124	20250121	171100	118535906	1961	1961	1961	1961	0
125	20250121	171000	118535906	1961	1961	1961	1961	0
126	20250121	170900	118535906	1961	1961	1961	1961	0
127	20250121	170800	118535906	1961	1961	1961	1961	0
128	20250121	170700	118535906	1961	1961	1961	1961	0
129	20250121	170600	118535906	1961	1961	1961	1961	0
130	20250121	170500	118535906	1961	1961	1961	1961	0
131	20250121	170400	118535906	1961	1961	1961	1961	0
132	20250121	170300	118535906	1961	1961	1961	1961	0
133	20250121	170200	118535906	1961	1961	1961	1961	0
134	20250121	170100	118535906	1961	1961	1961	1961	0
135	20250121	170000	118535906	1961	1961	1961	1961	0
136	20250121	165900	118535906	1961	1961	1961	1961	0
137	20250121	165800	118535906	1961	1961	1961	1961	0
138	20250121	165700	118535906	1961	1961	1961	1961	0
139	20250121	165600	118535906	1961	1961	1961	1961	0
140	20250121	165500	118535906	1961	1961	1961	1961	0
141	20250121	165400	118535906	1961	1961	1961	1961	0
142	20250121	165300	118535906	1961	1961	1961	1961	0
143	20250121	165200	118535906	1961	1961	1961	1961	0
144	20250121	165100	118535906	1961	1961	1961	1961	0
145	20250121	165000	118535906	1961	1961	1961	1961	0
146	20250121	164900	118535906	1961	1961	1961	1961	0
147	20250121	164800	118535906	1961	1961	1961	1961	0
148	20250121	164700	118535906	1961	1961	1961	1961	0
149	20250121	164600	118535906	1961	1961	1961	1961	0
150	20250121	164500	118535906	1961	1961	1961	1961	0
151	20250121	164400	118535906	1961	1961	1961	1961	0
152	20250121	164300	118535906	1961	1961	1961	1961	944
153	20250121	164200	118535906	1961	1961	1961	1961	0
154	20250121	164100	118535906	1961	1961	1961	1961	0
155	20250121	164000	118535906	1961	1961	1961	1961	0
156	20250121	163900	118535906	1961	1961	1961	1961	0
157	20250121	163800	118535906	1961	1961	1961	1961	0
158	20250121	163700	118535906	1961	1961	1961	1961	0
159	20250121	163600	118535906	1961	1961	1961	1961	0
160	20250121	163500	118535906	1961	1961	1961	1961	0
161	20250121	163400	118535906	1961	1961	1961	1961	0
162	20250121	163300	118535906	1961	1961	1961	1961	0
163	20250121	163200	118535906	1961	1961	1961	1961	0
164	20250121	163100	118535906	1961	1961	1961	1961	0
165	20250121	163000	118535906	1961	1961	1961	1961	0
166	20250121	162900	118535906	1961	1961	1961	1961	0
167	20250121	162800	118535906	1961	1961	1961	1961	0
168	20250121	162700	118535906	1961	1961	1961	1961	0
169	20250121	162600	118535906	1961	1961	1961	1961	0
170	20250121	162500	118535906	1961	1961	1961	1961	0
171	20250121	162400	118535906	1961	1961	1961	1961	0
172	20250121	162300	118535906	1961	1961	1961	1961	0
173	20250121	162200	118535906	1961	1961	1961	1961	0
174	20250121	162100	118535906	1961	1961	1961	1961	0
175	20250121	162000	118535906	1961	1961	1961	1961	0
176	20250121	161900	118535906	1961	1961	1961	1961	0
177	20250121	161800	118535906	1961	1961	1961	1961	0
178	20250121	161700	118535906	1961	1961	1961	1961	0
179	20250121	161600	118535906	1961	1961	1961	1961	0
180	20250121	161500	118535906	1961	1961	1961	1961	0
181	20250121	161400	118535906	1961	1961	1961	1961	0
182	20250121	161300	118535906	1961	1961	1961	1961	944
183	20250121	161200	118535906	1961	1961	1961	1961	0
184	20250121	161100	118535906	1961	1961	1961	1961	0
185	20250121	161000	118535906	1961	1961	1961	1961	0
186	20250121	160900	118535906	1961	1961	1961	1961	0
187	20250121	160800	118535906	1961	1961	1961	1961	0
188	20250121	160700	118535906	1961	1961	1961	1961	0
189	20250121	160600	118535906	1961	1961	1961	1961	0
190	20250121	160500	118535906	1961	1961	1961	1961	0
191	20250121	160400	118535906	1961	1961	1961	1961	0
192	20250121	160300	118535906	1961	1961	1961	1961	0
193	20250121	160200	118535906	1961	1961	1961	1961	0
194	20250121	160100	118535906	1961	1961	1961	1961	0
195	20250121	160000	118535906	1961	1961	1961	1961	0
196	20250121	155900	118535906	1961	1961	1961	1961	0
197	20250121	155800	118535906	1961	1961	1961	1961	0
198	20250121	155700	118535906	1961	1961	1961	1961	0
199	20250121	155600	118535906	1961	1961	1961	1961	0
200	20250121	155500	118535906	1961	1961	1961	1961	0
201	20250121	155400	118535906	1961	1961	1961	1961	0
202	20250121	155300	118535906	1961	1961	1961	1961	0
203	20250121	155200	118535906	1961	1961	1961	1961	0
204	20250121	155100	118535906	1961	1961	1961	1961	0
205	20250121	155000	118535906	1961	1961	1961	1961	0
206	20250121	154900	118535906	1961	1961	1961	1961	0
207	20250121	154800	118535906	1961	1961	1961	1961	0
208	20250121	154700	118535906	1961	1961	1961	1961	0
209	20250121	154600	118535906	1961	1961	1961	1961	0
210	20250121	154500	118535906	1961	1961	1961	1961	0
211	20250121	154400	118535906	1961	1961	1961	1961	0
212	20250121	154300	118535906	1961	1961	1961	1961	944
213	20250121	154200	118535906	1961	1961	1961	1961	0
214	20250121	154100	118535906	1961	1961	1961	1961	0
215	20250121	154000	118535906	1961	1961	1961	1961	0
216	20250121	153900	118535906	1961	1961	1961	1961	0
217	20250121	153800	118535906	1961	1961	1961	1961	0
218	20250121	153700	118535906	1961	1961	1961	1961	0
219	20250121	153600	118535906	1961	1961	1961	1961	0
220	20250121	153500	118535906	1961	1961	1961	1961	0
221	20250121	153400	118535906	1961	1961	1961	1961	0
222	20250121	153300	118535906	1961	1961	1961	1961	0
223	20250121	153200	118535906	1961	1961	1961	1961	0
224	20250121	153100	118535906	1961	1961	1961	1961	0
225	20250121	153000	118535906	1961	1961	1961	1961	944
226	20250121	152900	116684722	1961	1961	1961	1961	0
227	20250121	152800	116684722	1961	1961	1961	1961	0
228	20250121	152700	116684722	1961	1961	1961	1961	0
229	20250121	152600	116684722	1961	1961	1961	1961	0
230	20250121	152500	116684722	1961	1961	1961	1961	0
231	20250121	152400	116684722	1961	1961	1961	1961	0
232	20250121	152300	116684722	1961	1961	1961	1961	0
233	20250121	152200	116684722	1961	1961	1961	1961	0
234	20250121	152100	116684722	1961	1961	1961	1961	0
235	20250121	152000	116684722	1961	1961	1961	1961	0
236	20250121	151900	116684722	1961	1961	1961	1961	0
237	20250121	151800	116684722	1961	1961	1961	1961	0
238	20250121	151700	116684722	1961	1961	1961	1961	0
239	20250121	151600	116684722	1961	1961	1961	1961	0
240	20250121	151500	116684722	1961	1961	1961	1961	0
241	20250121	151400	116684722	1961	1961	1961	1961	0
242	20250121	151300	116684722	1961	1961	1961	1961	0
243	20250121	151200	116684722	1961	1961	1961	1961	0
244	20250121	151100	116684722	1961	1961	1961	1961	0
245	20250121	151000	116684722	1961	1961	1961	1961	0
246	20250121	150900	116684722	1961	1961	1961	1961	0
247	20250121	150800	116684722	1961	1961	1961	1961	0
248	20250121	150700	116684722	1961	1961	1961	1961	0
249	20250121	150600	116684722	1961	1961	1961	1961	1
250	20250121	150500	116682761	1953	1958	1958	1953	522
251	20250121	150400	115662577	1961	1961	1961	1961	1
252	20250121	150300	115660616	1955	1956	1956	1955	3288
253	20250121	150200	109232288	1962	1962	1962	1962	0
254	20250121	150100	109232288	1962	1962	1962	1962	0
255	20250121	150000	109232288	1962	1962	1962	1962	0
256	20250121	145900	109232288	1962	1962	1962	1962	0
257	20250121	145800	109232288	1962	1961	1962	1961	683
258	20250121	145700	107892427	1956	1956	1956	1956	0
259	20250121	145600	107892427	1956	1956	1956	1956	0
260	20250121	145500	107892427	1956	1956	1956	1956	0
261	20250121	145400	107892427	1956	1956	1956	1956	0
262	20250121	145300	107892427	1956	1956	1956	1956	0
263	20250121	145200	107892427	1956	1956	1956	1956	0
264	20250121	145100	107892427	1956	1956	1956	1956	0
265	20250121	145000	107892427	1956	1956	1956	1956	0
266	20250121	144900	107892427	1956	1956	1956	1956	1284
267	20250121	144800	105380923	1961	1961	1961	1961	0
268	20250121	144700	105380923	1961	1961	1961	1961	0
269	20250121	144600	105380923	1961	1961	1961	1961	500
270	20250121	144500	104400423	1961	1961	1961	1961	0
271	20250121	144400	104400423	1961	1961	1961	1961	16
272	20250121	144300	104369047	1956	1956	1956	1956	0
273	20250121	144200	104369047	1956	1956	1956	1956	0
274	20250121	144100	104369047	1956	1956	1956	1956	0
275	20250121	144000	104369047	1956	1956	1956	1956	0
276	20250121	143900	104369047	1956	1956	1956	1956	1
277	20250121	143800	104367091	1956	1956	1956	1956	0
278	20250121	143700	104367091	1956	1956	1956	1956	0
279	20250121	143600	104367091	1956	1956	1956	1956	0
280	20250121	143500	104367091	1956	1956	1956	1956	0
281	20250121	143400	104367091	1956	1956	1956	1956	0
282	20250121	143300	104367091	1956	1956	1956	1956	0
283	20250121	143200	104367091	1956	1956	1956	1956	0
284	20250121	143100	104367091	1956	1957	1957	1956	1000
285	20250121	143000	102411083	1964	1964	1964	1964	0
286	20250121	142900	102411083	1964	1964	1964	1964	0
287	20250121	142800	102411083	1964	1964	1964	1964	510
288	20250121	142700	101409443	1964	1964	1964	1964	0
289	20250121	142600	101409443	1964	1964	1964	1964	0
290	20250121	142500	101409443	1964	1964	1964	1964	0
291	20250121	142400	101409443	1964	1964	1964	1964	0
292	20250121	142300	101409443	1964	1964	1964	1964	0
293	20250121	142200	101409443	1964	1964	1964	1964	0
294	20250121	142100	101409443	1964	1964	1964	1964	0
295	20250121	142000	101409443	1964	1964	1964	1964	0
296	20250121	141900	101409443	1964	1964	1964	1964	0
297	20250121	141800	101409443	1964	1964	1964	1964	0
298	20250121	141700	101409443	1964	1958	1964	1958	824
299	20250121	141600	99795823	1965	1965	1965	1965	1
300	20250121	141500	99793858	1965	1965	1965	1965	1
301	20250121	141400	99791893	1957	1957	1957	1957	2
302	20250121	141300	99787979	1965	1965	1965	1965	0
303	20250121	141200	99787979	1965	1965	1965	1965	0
304	20250121	141100	99787979	1965	1965	1965	1965	0
305	20250121	141000	99787979	1965	1964	1965	1964	584
306	20250121	140900	98640876	1961	1961	1961	1961	0
307	20250121	140800	98640876	1961	1961	1961	1961	51
308	20250121	140700	98540865	1961	1961	1961	1961	0
309	20250121	140600	98540865	1961	1961	1961	1961	1
310	20250121	140500	98538904	1965	1962	1965	1961	1204
311	20250121	140400	96174934	1961	1961	1961	1961	5000
312	20250121	140300	86369934	1961	1961	1961	1961	0
313	20250121	140200	86369934	1961	1961	1961	1961	0
314	20250121	140100	86369934	1961	1961	1961	1961	220
315	20250121	140000	85938514	1956	1956	1956	1956	1051
316	20250121	135900	83882758	1961	1961	1961	1961	0
317	20250121	135800	83882758	1961	1961	1961	1961	0
318	20250121	135700	83882758	1961	1960	1961	1960	500
319	20250121	135600	82902259	1960	1960	1960	1960	2680
320	20250121	135500	77649459	1961	1961	1961	1961	0
321	20250121	135400	77649459	1961	1961	1961	1961	0
322	20250121	135300	77649459	1961	1961	1961	1961	0
323	20250121	135200	77649459	1961	1961	1961	1961	0
324	20250121	135100	77649459	1961	1961	1961	1961	0
325	20250121	135000	77649459	1961	1961	1961	1961	0
326	20250121	134900	77649459	1961	1961	1961	1961	0
327	20250121	134800	77649459	1961	1961	1961	1961	0
328	20250121	134700	77649459	1961	1961	1961	1961	0
329	20250121	134600	77649459	1961	1961	1961	1961	0
330	20250121	134500	77649459	1961	1957	1961	1957	106
331	20250121	134400	77441779	1957	1956	1957	1956	1500
332	20250121	134300	74507580	1956	1956	1956	1956	530
333	20250121	134200	73470900	1955	1955	1955	1955	1458
334	20250121	134100	70620510	1955	1955	1955	1955	0
335	20250121	134000	70620510	1955	1955	1955	1955	0
336	20250121	133900	70620510	1955	1955	1955	1955	0
337	20250121	133800	70620510	1955	1955	1955	1955	0
338	20250121	133700	70620510	1955	1955	1955	1955	0
339	20250121	133600	70620510	1955	1955	1955	1955	0
340	20250121	133500	70620510	1955	1955	1955	1955	0
341	20250121	133400	70620510	1955	1955	1955	1955	0
342	20250121	133300	70620510	1955	1955	1955	1955	0
343	20250121	133200	70620510	1955	1955	1955	1955	0
344	20250121	133100	70620510	1955	1955	1955	1955	0
345	20250121	133000	70620510	1955	1955	1955	1955	0
346	20250121	132900	70620510	1955	1955	1955	1955	0
347	20250121	132800	70620510	1955	1955	1955	1955	0
348	20250121	132700	70620510	1955	1955	1955	1955	0
349	20250121	132600	70620510	1955	1955	1955	1955	0
350	20250121	132500	70620510	1955	1955	1955	1955	0
351	20250121	132400	70620510	1955	1955	1955	1955	0
352	20250121	132300	70620510	1955	1955	1955	1955	255
353	20250121	132200	70121985	1955	1955	1955	1955	0
354	20250121	132100	70121985	1955	1955	1955	1955	0
355	20250121	132000	70121985	1955	1955	1955	1955	0
356	20250121	131900	70121985	1955	1955	1955	1955	0
357	20250121	131800	70121985	1955	1955	1955	1955	0
358	20250121	131700	70121985	1955	1955	1955	1955	0
359	20250121	131600	70121985	1955	1955	1955	1955	0
360	20250121	131500	70121985	1955	1955	1955	1955	0
361	20250121	131400	70121985	1955	1955	1955	1955	0
362	20250121	131300	70121985	1955	1955	1955	1955	0
363	20250121	131200	70121985	1955	1955	1955	1955	2
364	20250121	131100	70118075	1955	1955	1955	1955	0
365	20250121	131000	70118075	1955	1955	1955	1955	0
366	20250121	130900	70118075	1955	1955	1955	1955	0
367	20250121	130800	70118075	1955	1955	1955	1955	5
368	20250121	130700	70108300	1955	1955	1955	1955	0
369	20250121	130600	70108300	1955	1955	1955	1955	10
370	20250121	130500	70088750	1955	1955	1955	1955	0
371	20250121	130400	70088750	1955	1955	1955	1955	4
372	20250121	130300	70080930	1956	1956	1956	1956	0
373	20250121	130200	70080930	1956	1956	1956	1956	0
374	20250121	130100	70080930	1956	1955	1956	1955	2
375	20250121	130000	70077019	1956	1956	1956	1956	0
376	20250121	125900	70077019	1956	1956	1956	1956	0
377	20250121	125800	70077019	1956	1956	1956	1956	0
378	20250121	125700	70077019	1956	1956	1956	1956	0
379	20250121	125600	70077019	1956	1947	1956	1947	350
380	20250121	125500	69394519	1947	1947	1947	1947	1257
381	20250121	125400	66947140	1947	1947	1947	1947	0
382	20250121	125300	66947140	1947	1946	1947	1946	250
383	20250121	125200	66460602	1946	1946	1946	1946	0
384	20250121	125100	66460602	1946	1946	1946	1946	2
385	20250121	125000	66456710	1946	1946	1946	1946	222
386	20250121	124900	66024698	1946	1945	1946	1945	2790
387	20250121	124800	60596358	1946	1946	1946	1946	0
388	20250121	124700	60596358	1946	1946	1946	1946	0
389	20250121	124600	60596358	1946	1946	1946	1946	0
390	20250121	124500	60596358	1946	1946	1946	1946	0
391	20250121	124400	60596358	1946	1946	1946	1946	0
392	20250121	124300	60596358	1946	1946	1946	1946	0
393	20250121	124200	60596358	1946	1946	1946	1946	0
394	20250121	124100	60596358	1946	1946	1946	1946	0
395	20250121	124000	60596358	1946	1946	1946	1946	0
396	20250121	123900	60596358	1946	1946	1946	1946	330
397	20250121	123800	59954178	1941	1941	1941	1941	0
398	20250121	123700	59954178	1941	1941	1941	1941	0
399	20250121	123600	59954178	1941	1941	1941	1941	0
400	20250121	123500	59954178	1941	1941	1941	1941	15
401	20250121	123400	59925063	1941	1941	1941	1941	0
402	20250121	123300	59925063	1941	1941	1941	1941	0
403	20250121	123200	59925063	1941	1946	1946	1941	30
404	20250121	123100	59866758	1946	1946	1946	1946	5
405	20250121	123000	59857028	1941	1941	1941	1941	0
406	20250121	122900	59857028	1941	1941	1941	1941	100
407	20250121	122800	59662928	1946	1946	1946	1946	0
408	20250121	122700	59662928	1946	1946	1946	1946	0
409	20250121	122600	59662928	1946	1946	1946	1946	240
410	20250121	122500	59195888	1946	1946	1946	1946	0
411	20250121	122400	59195888	1946	1946	1946	1946	0
412	20250121	122300	59195888	1946	1946	1946	1946	0
413	20250121	122200	59195888	1946	1946	1946	1946	0
414	20250121	122100	59195888	1946	1946	1946	1946	291
415	20250121	122000	58629602	1946	1946	1946	1946	0
416	20250121	121900	58629602	1946	1946	1946	1946	0
417	20250121	121800	58629602	1946	1946	1946	1946	0
418	20250121	121700	58629602	1946	1946	1946	1946	0
419	20250121	121600	58629602	1946	1946	1946	1946	0
420	20250121	121500	58629602	1946	1946	1946	1946	0
421	20250121	121400	58629602	1946	1946	1946	1946	0
422	20250121	121300	58629602	1946	1946	1946	1946	0
423	20250121	121200	58629602	1946	1946	1946	1946	0
424	20250121	121100	58629602	1946	1946	1946	1946	5
425	20250121	121000	58619872	1940	1940	1940	1940	0
426	20250121	120900	58619872	1940	1940	1940	1940	0
427	20250121	120800	58619872	1940	1940	1940	1940	0
428	20250121	120700	58619872	1940	1940	1940	1940	0
429	20250121	120600	58619872	1940	1940	1940	1940	0
430	20250121	120500	58619872	1940	1940	1940	1940	0
431	20250121	120400	58619872	1940	1940	1940	1940	104
432	20250121	120300	58418112	1940	1940	1940	1940	0
433	20250121	120200	58418112	1940	1940	1940	1940	24
434	20250121	120100	58371552	1940	1940	1940	1940	0
435	20250121	120000	58371552	1940	1940	1940	1940	0
436	20250121	115900	58371552	1940	1940	1940	1940	21
437	20250121	115800	58330812	1946	1946	1946	1946	0
438	20250121	115700	58330812	1946	1943	1946	1943	360
439	20250121	115600	57631219	1943	1940	1943	1940	3160
440	20250121	115500	51500599	1941	1938	1941	1938	4235
441	20250121	115400	43284947	1939	1939	1939	1939	0
442	20250121	115300	43284947	1939	1939	1939	1939	0
443	20250121	115200	43284947	1939	1939	1939	1939	5
444	20250121	115100	43275252	1931	1931	1931	1931	10
445	20250121	115000	43255942	1930	1930	1930	1930	0
446	20250121	114900	43255942	1930	1930	1930	1930	0
447	20250121	114800	43255942	1930	1930	1930	1930	0
448	20250121	114700	43255942	1930	1930	1930	1930	0
449	20250121	114600	43255942	1930	1930	1930	1930	0
450	20250121	114500	43255942	1930	1930	1930	1930	0
451	20250121	114400	43255942	1930	1930	1930	1930	20
452	20250121	114300	43217342	1941	1941	1941	1941	270
453	20250121	114200	42693272	1941	1941	1941	1941	0
454	20250121	114100	42693272	1941	1937	1941	1937	186
455	20250121	114000	42332962	1928	1928	1928	1928	0
456	20250121	113900	42332962	1928	1928	1928	1928	1390
457	20250121	113800	39653042	1928	1928	1928	1928	0
458	20250121	113700	39653042	1928	1928	1928	1928	0
459	20250121	113600	39653042	1928	1928	1928	1928	0
460	20250121	113500	39653042	1928	1928	1928	1928	0
461	20250121	113400	39653042	1928	1928	1928	1928	256
462	20250121	113300	39159474	1938	1938	1938	1938	0
463	20250121	113200	39159474	1938	1938	1938	1938	0
464	20250121	113100	39159474	1938	1938	1938	1938	0
465	20250121	113000	39159474	1938	1938	1938	1938	0
466	20250121	112900	39159474	1938	1938	1938	1938	0
467	20250121	112800	39159474	1938	1938	1938	1938	0
468	20250121	112700	39159474	1938	1938	1938	1938	5
469	20250121	112600	39149784	1928	1928	1928	1928	0
470	20250121	112500	39149784	1928	1928	1928	1928	0
471	20250121	112400	39149784	1928	1928	1928	1928	0
472	20250121	112300	39149784	1928	1929	1929	1928	550
473	20250121	112200	38089354	1928	1928	1928	1928	0
474	20250121	112100	38089354	1928	1928	1928	1928	0
475	20250121	112000	38089354	1928	1929	1929	1928	1000
476	20250121	111900	36161315	1938	1938	1938	1938	0
477	20250121	111800	36161315	1938	1938	1938	1938	0
478	20250121	111700	36161315	1938	1938	1938	1938	0
479	20250121	111600	36161315	1938	1938	1938	1938	6
480	20250121	111500	36149687	1928	1928	1928	1928	0
481	20250121	111400	36149687	1928	1928	1928	1928	0
482	20250121	111300	36149687	1928	1928	1928	1928	1
483	20250121	111200	36147759	1929	1929	1929	1929	158
484	20250121	111100	35842977	1929	1929	1929	1929	8
485	20250121	111000	35827545	1929	1929	1929	1929	1
486	20250121	110900	35825616	1929	1929	1929	1929	4
487	20250121	110800	35817900	1929	1929	1929	1929	0
488	20250121	110700	35817900	1929	1929	1929	1929	0
489	20250121	110600	35817900	1929	1929	1929	1929	0
490	20250121	110500	35817900	1929	1929	1929	1929	200
491	20250121	110400	35432100	1929	1929	1929	1929	0
492	20250121	110300	35432100	1929	1929	1929	1929	2500
493	20250121	110200	30609600	1929	1929	1929	1929	0
494	20250121	110100	30609600	1929	1929	1929	1929	0
495	20250121	110000	30609600	1929	1930	1930	1929	3003
496	20250121	105900	24813813	1929	1929	1929	1929	0
497	20250121	105800	24813813	1929	1929	1929	1929	0
498	20250121	105700	24813813	1929	1931	1931	1929	3000
499	20250121	105600	19024150	1941	1941	1941	1941	0
500	20250121	105500	19024150	1941	1941	1941	1941	1
501	20250121	105400	19022209	1931	1931	1931	1931	0
502	20250121	105300	19022209	1931	1931	1931	1931	0
503	20250121	105200	19022209	1931	1931	1931	1931	0
504	20250121	105100	19022209	1931	1931	1931	1931	0
505	20250121	105000	19022209	1931	1931	1931	1931	0
506	20250121	104900	19022209	1931	1931	1931	1931	0
507	20250121	104800	19022209	1931	1931	1931	1931	0
508	20250121	104700	19022209	1931	1931	1931	1931	0
509	20250121	104600	19022209	1931	1931	1931	1931	20
510	20250121	104500	18983589	1931	1931	1931	1931	0
511	20250121	104400	18983589	1931	1931	1931	1931	1
512	20250121	104300	18981658	1931	1931	1931	1931	0
513	20250121	104200	18981658	1931	1931	1931	1931	0
514	20250121	104100	18981658	1931	1931	1931	1931	1
515	20250121	104000	18979727	1942	1942	1942	1942	0
516	20250121	103900	18979727	1942	1942	1942	1942	0
517	20250121	103800	18979727	1942	1942	1942	1942	0
518	20250121	103700	18979727	1942	1942	1942	1942	0
519	20250121	103600	18979727	1942	1942	1942	1942	0
520	20250121	103500	18979727	1942	1942	1942	1942	0
521	20250121	103400	18979727	1942	1942	1942	1942	0
522	20250121	103300	18979727	1942	1942	1942	1942	0
523	20250121	103200	18979727	1942	1942	1942	1942	0
524	20250121	103100	18979727	1942	1942	1942	1942	0
525	20250121	103000	18979727	1942	1942	1942	1942	0
526	20250121	102900	18979727	1942	1942	1942	1942	0
527	20250121	102800	18979727	1942	1942	1942	1942	0
528	20250121	102700	18979727	1942	1942	1942	1942	1
529	20250121	102600	18977785	1931	1931	1931	1931	2
530	20250121	102500	18973923	1930	1930	1930	1930	0
531	20250121	102400	18973923	1930	1930	1930	1930	0
532	20250121	102300	18973923	1930	1930	1930	1930	0
533	20250121	102200	18973923	1930	1930	1930	1930	0
534	20250121	102100	18973923	1930	1930	1930	1930	0
535	20250121	102000	18973923	1930	1931	1931	1930	87
536	20250121	101900	18805994	1931	1931	1931	1931	0
537	20250121	101800	18805994	1931	1931	1931	1931	0
538	20250121	101700	18805994	1931	1931	1931	1931	0
539	20250121	101600	18805994	1931	1931	1931	1931	0
540	20250121	101500	18805994	1931	1931	1931	1931	0
541	20250121	101400	18805994	1931	1931	1931	1931	0
542	20250121	101300	18805994	1931	1931	1931	1931	0
543	20250121	101200	18805994	1931	1931	1931	1931	101
544	20250121	101100	18610963	1931	1931	1931	1931	613
545	20250121	101000	17427260	1931	1931	1931	1931	0
546	20250121	100900	17427260	1931	1931	1931	1931	0
547	20250121	100800	17427260	1931	1931	1931	1931	1
548	20250121	100700	17425329	1943	1943	1943	1943	0
549	20250121	100600	17425329	1943	1943	1943	1943	0
550	20250121	100500	17425329	1943	1943	1943	1943	15
551	20250121	100400	17396184	1944	1944	1944	1944	0
552	20250121	100300	17396184	1944	1943	1944	1943	77
553	20250121	100200	17246572	1931	1931	1931	1931	212
554	20250121	100100	16837200	1946	1946	1946	1946	0
555	20250121	100000	16837200	1946	1946	1946	1946	0
556	20250121	095900	16837200	1946	1946	1946	1946	0
557	20250121	095800	16837200	1946	1946	1946	1946	0
558	20250121	095700	16837200	1946	1945	1946	1945	25
559	20250121	095600	16788570	1938	1938	1938	1938	103
560	20250121	095500	16588956	1938	1938	1938	1938	1800
561	20250121	095400	13100556	1938	1929	1938	1928	117
562	20250121	095300	12874769	1930	1935	1941	1930	3117
563	20250121	095200	6843863	1930	1930	1930	1930	5
564	20250121	095100	6834213	1930	1930	1930	1930	0
565	20250121	095000	6834213	1930	1932	1932	1930	605
566	20250121	094900	5666040	1947	1947	1947	1947	0
567	20250121	094800	5666040	1947	1947	1947	1947	0
568	20250121	094700	5666040	1947	1947	1947	1947	0
569	20250121	094600	5666040	1947	1947	1947	1947	0
570	20250121	094500	5666040	1947	1947	1947	1947	0
571	20250121	094400	5666040	1947	1947	1947	1947	1
572	20250121	094300	5664093	1947	1947	1947	1947	0
573	20250121	094200	5664093	1947	1947	1947	1947	1
574	20250121	094100	5662146	1932	1932	1932	1932	0
575	20250121	094000	5662146	1932	1932	1932	1932	0
576	20250121	093900	5662146	1932	1932	1932	1932	0
577	20250121	093800	5662146	1932	1932	1932	1932	395
578	20250121	093700	4899006	1933	1933	1933	1933	40
579	20250121	093600	4821686	1948	1948	1948	1948	0
580	20250121	093500	4821686	1948	1948	1948	1948	0
581	20250121	093400	4821686	1948	1948	1948	1948	0
582	20250121	093300	4821686	1948	1948	1948	1948	0
583	20250121	093200	4821686	1948	1947	1948	1947	301
584	20250121	093100	4235380	1933	1933	1933	1933	944
585	20250121	093000	2410628	1955	1955	1955	1955	0
586	20250121	092900	2410628	1955	1955	1955	1955	0
587	20250121	092800	2410628	1955	1955	1955	1955	0
588	20250121	092700	2410628	1955	1955	1955	1955	0
589	20250121	092600	2410628	1955	1955	1955	1955	0
590	20250121	092500	2410628	1955	1955	1955	1955	0
591	20250121	092400	2410628	1955	1955	1955	1955	0
592	20250121	092300	2410628	1955	1955	1955	1955	0
593	20250121	092200	2410628	1955	1955	1955	1955	0
594	20250121	092100	2410628	1955	1955	1955	1955	40
595	20250121	092000	2332428	1957	1957	1957	1957	100
596	20250121	091900	2136728	1958	1958	1958	1958	0
597	20250121	091800	2136728	1958	1958	1958	1958	0
598	20250121	091700	2136728	1958	1958	1958	1958	0
599	20250121	091600	2136728	1958	1931	1958	1931	11
600	20250121	091500	2115218	1959	1958	1959	1958	250
601	20250121	091400	1625602	1961	1961	1961	1961	0
602	20250121	091300	1625602	1961	1961	1961	1961	0
603	20250121	091200	1625602	1961	1961	1961	1961	0
604	20250121	091100	1625602	1961	1961	1961	1961	0
605	20250121	091000	1625602	1961	1961	1961	1961	0
606	20250121	090900	1625602	1961	1961	1961	1961	1
607	20250121	090800	1623641	1961	1961	1961	1961	22
608	20250121	090700	1580499	1965	1939	1965	1939	771
609	20250121	090600	81480	1940	1940	1940	1940	0
610	20250121	090500	81480	1940	1940	1940	1940	0
611	20250121	090400	81480	1940	1940	1940	1940	0
612	20250121	090300	81480	1940	1940	1940	1940	0
613	20250121	090200	81480	1940	1940	1940	1940	31
614	20250121	090100	21340	1940	1940	1940	1940	0
615	20250121	090000	21340	1940	1940	1940	1940	11