KissMeData/340360/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212000	985575598	1837	1837	1837	1837	20727
3	20250123	211900	985575598	1837	1837	1837	1837	0
4	20250123	211800	985575598	1837	1837	1837	1837	0
5	20250123	211700	985575598	1837	1837	1837	1837	0
6	20250123	211600	985575598	1837	1837	1837	1837	0
7	20250123	211500	985575598	1837	1837	1837	1837	0
8	20250123	211400	985575598	1837	1837	1837	1837	0
9	20250123	211300	985575598	1837	1837	1837	1837	0
10	20250123	211200	985575598	1837	1837	1837	1837	0
11	20250123	211100	985575598	1837	1837	1837	1837	0
12	20250123	211000	985575598	1837	1837	1837	1837	0
13	20250123	210900	985575598	1837	1837	1837	1837	0
14	20250123	210800	985575598	1837	1837	1837	1837	0
15	20250123	210700	985575598	1837	1837	1837	1837	0
16	20250123	210600	985575598	1837	1837	1837	1837	0
17	20250123	210500	985575598	1837	1837	1837	1837	0
18	20250123	210400	985575598	1837	1837	1837	1837	0
19	20250123	210300	985575598	1837	1837	1837	1837	0
20	20250123	210200	985575598	1837	1837	1837	1837	0
21	20250123	210100	985575598	1837	1837	1837	1837	0
22	20250123	210000	985575598	1837	1837	1837	1837	0
23	20250123	205900	985575598	1837	1837	1837	1837	0
24	20250123	205800	985575598	1837	1837	1837	1837	0
25	20250123	205700	985575598	1837	1837	1837	1837	0
26	20250123	205600	985575598	1837	1837	1837	1837	0
27	20250123	205500	985575598	1837	1837	1837	1837	0
28	20250123	205400	985575598	1837	1837	1837	1837	0
29	20250123	205300	985575598	1837	1837	1837	1837	0
30	20250123	205200	985575598	1837	1837	1837	1837	0
31	20250123	205100	985575598	1837	1837	1837	1837	0
32	20250123	205000	985575598	1837	1837	1837	1837	20727
33	20250123	204900	985575598	1837	1837	1837	1837	0
34	20250123	204800	985575598	1837	1837	1837	1837	0
35	20250123	204700	985575598	1837	1837	1837	1837	0
36	20250123	204600	985575598	1837	1837	1837	1837	0
37	20250123	204500	985575598	1837	1837	1837	1837	0
38	20250123	204400	985575598	1837	1837	1837	1837	0
39	20250123	204300	985575598	1837	1837	1837	1837	0
40	20250123	204200	985575598	1837	1837	1837	1837	0
41	20250123	204100	985575598	1837	1837	1837	1837	0
42	20250123	204000	985575598	1837	1837	1837	1837	0
43	20250123	203900	985575598	1837	1837	1837	1837	0
44	20250123	203800	985575598	1837	1837	1837	1837	0
45	20250123	203700	985575598	1837	1837	1837	1837	0
46	20250123	203600	985575598	1837	1837	1837	1837	0
47	20250123	203500	985575598	1837	1837	1837	1837	0
48	20250123	203400	985575598	1837	1837	1837	1837	0
49	20250123	203300	985575598	1837	1837	1837	1837	0
50	20250123	203200	985575598	1837	1837	1837	1837	0
51	20250123	203100	985575598	1837	1837	1837	1837	0
52	20250123	203000	985575598	1837	1837	1837	1837	0
53	20250123	202900	985575598	1837	1837	1837	1837	0
54	20250123	202800	985575598	1837	1837	1837	1837	0
55	20250123	202700	985575598	1837	1837	1837	1837	0
56	20250123	202600	985575598	1837	1837	1837	1837	0
57	20250123	202500	985575598	1837	1837	1837	1837	0
58	20250123	202400	985575598	1837	1837	1837	1837	0
59	20250123	202300	985575598	1837	1837	1837	1837	0
60	20250123	202200	985575598	1837	1837	1837	1837	0
61	20250123	202100	985575598	1837	1837	1837	1837	0
62	20250123	202000	985575598	1837	1837	1837	1837	20727
63	20250123	201900	985575598	1837	1837	1837	1837	0
64	20250123	201800	985575598	1837	1837	1837	1837	0
65	20250123	201700	985575598	1837	1837	1837	1837	0
66	20250123	201600	985575598	1837	1837	1837	1837	0
67	20250123	201500	985575598	1837	1837	1837	1837	0
68	20250123	201400	985575598	1837	1837	1837	1837	0
69	20250123	201300	985575598	1837	1837	1837	1837	0
70	20250123	201200	985575598	1837	1837	1837	1837	0
71	20250123	201100	985575598	1837	1837	1837	1837	0
72	20250123	201000	985575598	1837	1837	1837	1837	0
73	20250123	200900	985575598	1837	1837	1837	1837	0
74	20250123	200800	985575598	1837	1837	1837	1837	0
75	20250123	200700	985575598	1837	1837	1837	1837	0
76	20250123	200600	985575598	1837	1837	1837	1837	0
77	20250123	200500	985575598	1837	1837	1837	1837	0
78	20250123	200400	985575598	1837	1837	1837	1837	0
79	20250123	200300	985575598	1837	1837	1837	1837	0
80	20250123	200200	985575598	1837	1837	1837	1837	0
81	20250123	200100	985575598	1837	1837	1837	1837	0
82	20250123	200000	985575598	1837	1837	1837	1837	0
83	20250123	195900	985575598	1837	1837	1837	1837	0
84	20250123	195800	985575598	1837	1837	1837	1837	0
85	20250123	195700	985575598	1837	1837	1837	1837	0
86	20250123	195600	985575598	1837	1837	1837	1837	0
87	20250123	195500	985575598	1837	1837	1837	1837	0
88	20250123	195400	985575598	1837	1837	1837	1837	0
89	20250123	195300	985575598	1837	1837	1837	1837	0
90	20250123	195200	985575598	1837	1837	1837	1837	0
91	20250123	195100	985575598	1837	1837	1837	1837	0
92	20250123	195000	985575598	1837	1837	1837	1837	20727
93	20250123	194900	985575598	1837	1837	1837	1837	0
94	20250123	194800	985575598	1837	1837	1837	1837	0
95	20250123	194700	985575598	1837	1837	1837	1837	0
96	20250123	194600	985575598	1837	1837	1837	1837	0
97	20250123	194500	985575598	1837	1837	1837	1837	0
98	20250123	194400	985575598	1837	1837	1837	1837	0
99	20250123	194300	985575598	1837	1837	1837	1837	0
100	20250123	194200	985575598	1837	1837	1837	1837	0
101	20250123	194100	985575598	1837	1837	1837	1837	0
102	20250123	194000	985575598	1837	1837	1837	1837	0
103	20250123	193900	985575598	1837	1837	1837	1837	0
104	20250123	193800	985575598	1837	1837	1837	1837	0
105	20250123	193700	985575598	1837	1837	1837	1837	0
106	20250123	193600	985575598	1837	1837	1837	1837	0
107	20250123	193500	985575598	1837	1837	1837	1837	0
108	20250123	193400	985575598	1837	1837	1837	1837	0
109	20250123	193300	985575598	1837	1837	1837	1837	0
110	20250123	193200	985575598	1837	1837	1837	1837	0
111	20250123	193100	985575598	1837	1837	1837	1837	0
112	20250123	193000	985575598	1837	1837	1837	1837	0
113	20250123	192900	985575598	1837	1837	1837	1837	0
114	20250123	192800	985575598	1837	1837	1837	1837	0
115	20250123	192700	985575598	1837	1837	1837	1837	0
116	20250123	192600	985575598	1837	1837	1837	1837	0
117	20250123	192500	985575598	1837	1837	1837	1837	0
118	20250123	192400	985575598	1837	1837	1837	1837	0
119	20250123	192300	985575598	1837	1837	1837	1837	0
120	20250123	192200	985575598	1837	1837	1837	1837	0
121	20250123	192100	985575598	1837	1837	1837	1837	0
122	20250123	192000	985575598	1837	1837	1837	1837	20727
123	20250123	191900	985575598	1837	1837	1837	1837	0
124	20250123	191800	985575598	1837	1837	1837	1837	0
125	20250123	191700	985575598	1837	1837	1837	1837	0
126	20250123	191600	985575598	1837	1837	1837	1837	0
127	20250123	191500	985575598	1837	1837	1837	1837	0
128	20250123	191400	985575598	1837	1837	1837	1837	0
129	20250123	191300	985575598	1837	1837	1837	1837	0
130	20250123	191200	985575598	1837	1837	1837	1837	0
131	20250123	191100	985575598	1837	1837	1837	1837	0
132	20250123	191000	985575598	1837	1837	1837	1837	0
133	20250123	190900	985575598	1837	1837	1837	1837	0
134	20250123	190800	985575598	1837	1837	1837	1837	0
135	20250123	190700	985575598	1837	1837	1837	1837	0
136	20250123	190600	985575598	1837	1837	1837	1837	0
137	20250123	190500	985575598	1837	1837	1837	1837	0
138	20250123	190400	985575598	1837	1837	1837	1837	0
139	20250123	190300	985575598	1837	1837	1837	1837	0
140	20250123	190200	985575598	1837	1837	1837	1837	0
141	20250123	190100	985575598	1837	1837	1837	1837	0
142	20250123	190000	985575598	1837	1837	1837	1837	0
143	20250123	185900	985575598	1837	1837	1837	1837	0
144	20250123	185800	985575598	1837	1837	1837	1837	0
145	20250123	185700	985575598	1837	1837	1837	1837	0
146	20250123	185600	985575598	1837	1837	1837	1837	0
147	20250123	185500	985575598	1837	1837	1837	1837	0
148	20250123	185400	985575598	1837	1837	1837	1837	0
149	20250123	185300	985575598	1837	1837	1837	1837	0
150	20250123	185200	985575598	1837	1837	1837	1837	0
151	20250123	185100	985575598	1837	1837	1837	1837	0
152	20250123	185000	985575598	1837	1837	1837	1837	20727
153	20250123	184900	985575598	1837	1837	1837	1837	0
154	20250123	184800	985575598	1837	1837	1837	1837	0
155	20250123	184700	985575598	1837	1837	1837	1837	0
156	20250123	184600	985575598	1837	1837	1837	1837	0
157	20250123	184500	985575598	1837	1837	1837	1837	0
158	20250123	184400	985575598	1837	1837	1837	1837	0
159	20250123	184300	985575598	1837	1837	1837	1837	0
160	20250123	184200	985575598	1837	1837	1837	1837	0
161	20250123	184100	985575598	1837	1837	1837	1837	0
162	20250123	184000	985575598	1837	1837	1837	1837	0
163	20250123	183900	985575598	1837	1837	1837	1837	0
164	20250123	183800	985575598	1837	1837	1837	1837	0
165	20250123	183700	985575598	1837	1837	1837	1837	0
166	20250123	183600	985575598	1837	1837	1837	1837	0
167	20250123	183500	985575598	1837	1837	1837	1837	0
168	20250123	183400	985575598	1837	1837	1837	1837	0
169	20250123	183300	985575598	1837	1837	1837	1837	0
170	20250123	183200	985575598	1837	1837	1837	1837	0
171	20250123	183100	985575598	1837	1837	1837	1837	0
172	20250123	183000	985575598	1837	1837	1837	1837	0
173	20250123	182900	985575598	1837	1837	1837	1837	0
174	20250123	182800	985575598	1837	1837	1837	1837	0
175	20250123	182700	985575598	1837	1837	1837	1837	0
176	20250123	182600	985575598	1837	1837	1837	1837	0
177	20250123	182500	985575598	1837	1837	1837	1837	0
178	20250123	182400	985575598	1837	1837	1837	1837	0
179	20250123	182300	985575598	1837	1837	1837	1837	0
180	20250123	182200	985575598	1837	1837	1837	1837	0
181	20250123	182100	985575598	1837	1837	1837	1837	0
182	20250123	182000	985575598	1837	1837	1837	1837	20727
183	20250123	181900	985575598	1837	1837	1837	1837	0
184	20250123	181800	985575598	1837	1837	1837	1837	0
185	20250123	181700	985575598	1837	1837	1837	1837	0
186	20250123	181600	985575598	1837	1837	1837	1837	0
187	20250123	181500	985575598	1837	1837	1837	1837	0
188	20250123	181400	985575598	1837	1837	1837	1837	0
189	20250123	181300	985575598	1837	1837	1837	1837	0
190	20250123	181200	985575598	1837	1837	1837	1837	0
191	20250123	181100	985575598	1837	1837	1837	1837	0
192	20250123	181000	985575598	1837	1837	1837	1837	0
193	20250123	180900	985575598	1837	1837	1837	1837	0
194	20250123	180800	985575598	1837	1837	1837	1837	0
195	20250123	180700	985575598	1837	1837	1837	1837	0
196	20250123	180600	985575598	1837	1837	1837	1837	0
197	20250123	180500	985575598	1837	1837	1837	1837	0
198	20250123	180400	985575598	1837	1837	1837	1837	0
199	20250123	180300	985575598	1837	1837	1837	1837	0
200	20250123	180200	985575598	1837	1837	1837	1837	0
201	20250123	180100	985575598	1837	1837	1837	1837	0
202	20250123	180000	985575598	1837	1837	1837	1837	0
203	20250123	175900	985575598	1837	1837	1837	1837	0
204	20250123	175800	985575598	1837	1837	1837	1837	0
205	20250123	175700	985575598	1837	1837	1837	1837	0
206	20250123	175600	985575598	1837	1837	1837	1837	0
207	20250123	175500	985575598	1837	1837	1837	1837	0
208	20250123	175400	985575598	1837	1837	1837	1837	0
209	20250123	175300	985575598	1837	1837	1837	1837	0
210	20250123	175200	985575598	1837	1837	1837	1837	0
211	20250123	175100	985575598	1837	1837	1837	1837	0
212	20250123	175000	985575598	1837	1837	1837	1837	20727
213	20250123	174900	985575598	1837	1837	1837	1837	0
214	20250123	174800	985575598	1837	1837	1837	1837	0
215	20250123	174700	985575598	1837	1837	1837	1837	0
216	20250123	174600	985575598	1837	1837	1837	1837	0
217	20250123	174500	985575598	1837	1837	1837	1837	0
218	20250123	174400	985575598	1837	1837	1837	1837	0
219	20250123	174300	985575598	1837	1837	1837	1837	0
220	20250123	174200	985575598	1837	1837	1837	1837	0
221	20250123	174100	985575598	1837	1837	1837	1837	0
222	20250123	174000	985575598	1837	1837	1837	1837	0
223	20250123	173900	985575598	1837	1837	1837	1837	0
224	20250123	173800	985575598	1837	1837	1837	1837	0
225	20250123	173700	985575598	1837	1837	1837	1837	0
226	20250123	173600	985575598	1837	1837	1837	1837	0
227	20250123	173500	985575598	1837	1837	1837	1837	0
228	20250123	173400	985575598	1837	1837	1837	1837	0
229	20250123	173300	985575598	1837	1837	1837	1837	0
230	20250123	173200	985575598	1837	1837	1837	1837	0
231	20250123	173100	985575598	1837	1837	1837	1837	0
232	20250123	173000	985575598	1837	1837	1837	1837	0
233	20250123	172900	985575598	1837	1837	1837	1837	0
234	20250123	172800	985575598	1837	1837	1837	1837	0
235	20250123	172700	985575598	1837	1837	1837	1837	0
236	20250123	172600	985575598	1837	1837	1837	1837	0
237	20250123	172500	985575598	1837	1837	1837	1837	0
238	20250123	172400	985575598	1837	1837	1837	1837	0
239	20250123	172300	985575598	1837	1837	1837	1837	0
240	20250123	172200	985575598	1837	1837	1837	1837	0
241	20250123	172100	985575598	1837	1837	1837	1837	0
242	20250123	172000	985575598	1837	1837	1837	1837	20727
243	20250123	171900	985575598	1837	1837	1837	1837	0
244	20250123	171800	985575598	1837	1837	1837	1837	0
245	20250123	171700	985575598	1837	1837	1837	1837	0
246	20250123	171600	985575598	1837	1837	1837	1837	0
247	20250123	171500	985575598	1837	1837	1837	1837	0
248	20250123	171400	985575598	1837	1837	1837	1837	0
249	20250123	171300	985575598	1837	1837	1837	1837	0
250	20250123	171200	985575598	1837	1837	1837	1837	0
251	20250123	171100	985575598	1837	1837	1837	1837	0
252	20250123	171000	985575598	1837	1837	1837	1837	0
253	20250123	170900	985575598	1837	1837	1837	1837	0
254	20250123	170800	985575598	1837	1837	1837	1837	0
255	20250123	170700	985575598	1837	1837	1837	1837	0
256	20250123	170600	985575598	1837	1837	1837	1837	0
257	20250123	170500	985575598	1837	1837	1837	1837	0
258	20250123	170400	985575598	1837	1837	1837	1837	0
259	20250123	170300	985575598	1837	1837	1837	1837	0
260	20250123	170200	985575598	1837	1837	1837	1837	0
261	20250123	170100	985575598	1837	1837	1837	1837	0
262	20250123	170000	985575598	1837	1837	1837	1837	0
263	20250123	165900	985575598	1837	1837	1837	1837	0
264	20250123	165800	985575598	1837	1837	1837	1837	0
265	20250123	165700	985575598	1837	1837	1837	1837	0
266	20250123	165600	985575598	1837	1837	1837	1837	0
267	20250123	165500	985575598	1837	1837	1837	1837	0
268	20250123	165400	985575598	1837	1837	1837	1837	0
269	20250123	165300	985575598	1837	1837	1837	1837	0
270	20250123	165200	985575598	1837	1837	1837	1837	0
271	20250123	165100	985575598	1837	1837	1837	1837	0
272	20250123	165000	985575598	1837	1837	1837	1837	20727
273	20250123	164900	985575598	1837	1837	1837	1837	0
274	20250123	164800	985575598	1837	1837	1837	1837	0
275	20250123	164700	985575598	1837	1837	1837	1837	0
276	20250123	164600	985575598	1837	1837	1837	1837	0
277	20250123	164500	985575598	1837	1837	1837	1837	0
278	20250123	164400	985575598	1837	1837	1837	1837	0
279	20250123	164300	985575598	1837	1837	1837	1837	0
280	20250123	164200	985575598	1837	1837	1837	1837	0
281	20250123	164100	985575598	1837	1837	1837	1837	0
282	20250123	164000	985575598	1837	1837	1837	1837	0
283	20250123	163900	985575598	1837	1837	1837	1837	0
284	20250123	163800	985575598	1837	1837	1837	1837	0
285	20250123	163700	985575598	1837	1837	1837	1837	0
286	20250123	163600	985575598	1837	1837	1837	1837	0
287	20250123	163500	985575598	1837	1837	1837	1837	0
288	20250123	163400	985575598	1837	1837	1837	1837	0
289	20250123	163300	985575598	1837	1837	1837	1837	0
290	20250123	163200	985575598	1837	1837	1837	1837	0
291	20250123	163100	985575598	1837	1837	1837	1837	0
292	20250123	163000	985575598	1837	1837	1837	1837	0
293	20250123	162900	985575598	1837	1837	1837	1837	0
294	20250123	162800	985575598	1837	1837	1837	1837	0
295	20250123	162700	985575598	1837	1837	1837	1837	0
296	20250123	162600	985575598	1837	1837	1837	1837	0
297	20250123	162500	985575598	1837	1837	1837	1837	0
298	20250123	162400	985575598	1837	1837	1837	1837	0
299	20250123	162300	985575598	1837	1837	1837	1837	0
300	20250123	162200	985575598	1837	1837	1837	1837	0
301	20250123	162100	985575598	1837	1837	1837	1837	0
302	20250123	162000	985575598	1837	1837	1837	1837	20727
303	20250123	161900	985575598	1837	1837	1837	1837	0
304	20250123	161800	985575598	1837	1837	1837	1837	0
305	20250123	161700	985575598	1837	1837	1837	1837	0
306	20250123	161600	985575598	1837	1837	1837	1837	0
307	20250123	161500	985575598	1837	1837	1837	1837	0
308	20250123	161400	985575598	1837	1837	1837	1837	0
309	20250123	161300	985575598	1837	1837	1837	1837	0
310	20250123	161200	985575598	1837	1837	1837	1837	0
311	20250123	161100	985575598	1837	1837	1837	1837	0
312	20250123	161000	985575598	1837	1837	1837	1837	0
313	20250123	160900	985575598	1837	1837	1837	1837	0
314	20250123	160800	985575598	1837	1837	1837	1837	0
315	20250123	160700	985575598	1837	1837	1837	1837	0
316	20250123	160600	985575598	1837	1837	1837	1837	0
317	20250123	160500	985575598	1837	1837	1837	1837	0
318	20250123	160400	985575598	1837	1837	1837	1837	0
319	20250123	160300	985575598	1837	1837	1837	1837	0
320	20250123	160200	985575598	1837	1837	1837	1837	0
321	20250123	160100	985575598	1837	1837	1837	1837	0
322	20250123	160000	985575598	1837	1837	1837	1837	0
323	20250123	155900	985575598	1837	1837	1837	1837	0
324	20250123	155800	985575598	1837	1837	1837	1837	0
325	20250123	155700	985575598	1837	1837	1837	1837	0
326	20250123	155600	985575598	1837	1837	1837	1837	0
327	20250123	155500	985575598	1837	1837	1837	1837	0
328	20250123	155400	985575598	1837	1837	1837	1837	0
329	20250123	155300	985575598	1837	1837	1837	1837	0
330	20250123	155200	985575598	1837	1837	1837	1837	0
331	20250123	155100	985575598	1837	1837	1837	1837	0
332	20250123	155000	985575598	1837	1837	1837	1837	20727
333	20250123	154900	985575598	1837	1837	1837	1837	0
334	20250123	154800	985575598	1837	1837	1837	1837	0
335	20250123	154700	985575598	1837	1837	1837	1837	0
336	20250123	154600	985575598	1837	1837	1837	1837	0
337	20250123	154500	985575598	1837	1837	1837	1837	0
338	20250123	154400	985575598	1837	1837	1837	1837	0
339	20250123	154300	985575598	1837	1837	1837	1837	0
340	20250123	154200	985575598	1837	1837	1837	1837	0
341	20250123	154100	985575598	1837	1837	1837	1837	0
342	20250123	154000	985575598	1837	1837	1837	1837	0
343	20250123	153900	985575598	1837	1837	1837	1837	0
344	20250123	153800	985575598	1837	1837	1837	1837	0
345	20250123	153700	985575598	1837	1837	1837	1837	0
346	20250123	153600	985575598	1837	1837	1837	1837	0
347	20250123	153500	985575598	1837	1837	1837	1837	0
348	20250123	153400	985575598	1837	1837	1837	1837	0
349	20250123	153300	985575598	1837	1837	1837	1837	0
350	20250123	153200	985575598	1837	1837	1837	1837	0
351	20250123	153100	985575598	1837	1837	1837	1837	0
352	20250123	153000	985575598	1837	1837	1837	1837	20727
353	20250123	152900	947500099	1842	1842	1842	1842	0
354	20250123	152800	947500099	1842	1842	1842	1842	0
355	20250123	152700	947500099	1842	1842	1842	1842	0
356	20250123	152600	947500099	1842	1842	1842	1842	0
357	20250123	152500	947500099	1842	1842	1842	1842	0
358	20250123	152400	947500099	1842	1842	1842	1842	0
359	20250123	152300	947500099	1842	1842	1842	1842	0
360	20250123	152200	947500099	1842	1842	1842	1842	0
361	20250123	152100	947500099	1842	1842	1842	1842	0
362	20250123	152000	947500099	1842	1842	1842	1842	0
363	20250123	151900	947500099	1842	1839	1844	1838	4624
364	20250123	151800	939000082	1839	1839	1845	1838	1880
365	20250123	151700	935536474	1845	1836	1847	1836	4295
366	20250123	151600	927646864	1836	1838	1838	1835	10255
367	20250123	151500	908817290	1848	1837	1848	1836	1262
368	20250123	151400	906495260	1848	1848	1849	1836	601
369	20250123	151300	905386612	1849	1850	1850	1833	14028
370	20250123	151200	879575269	1850	1850	1850	1841	2603
371	20250123	151100	874765999	1850	1855	1869	1841	21570
372	20250123	151000	834841539	1855	1859	1870	1855	2040
373	20250123	150900	831054400	1859	1861	1871	1859	2608
374	20250123	150800	826203189	1873	1864	1873	1860	7002
375	20250123	150700	813169554	1873	1873	1873	1873	50
376	20250123	150600	813075904	1875	1875	1875	1875	0
377	20250123	150500	813075904	1875	1875	1875	1875	76
378	20250123	150400	812933404	1875	1867	1875	1864	3544
379	20250123	150300	806320587	1870	1870	1870	1866	2002
380	20250123	150200	802580751	1870	1870	1870	1870	194
381	20250123	150100	802217971	1870	1870	1870	1870	1
382	20250123	150000	802216101	1876	1876	1876	1876	0
383	20250123	145900	802216101	1876	1875	1876	1875	535
384	20250123	145800	801212475	1875	1876	1876	1874	2429
385	20250123	145700	796660201	1874	1874	1874	1874	266
386	20250123	145600	796161717	1875	1879	1879	1860	4555
387	20250123	145500	787674397	1868	1871	1880	1868	688
388	20250123	145400	786387565	1883	1883	1883	1883	2
389	20250123	145300	786383799	1883	1873	1883	1870	1001
390	20250123	145200	784511078	1885	1879	1885	1873	3904
391	20250123	145100	777176574	1879	1879	1879	1875	1598
392	20250123	145000	774177762	1877	1880	1880	1877	394
393	20250123	144900	773437691	1880	1879	1885	1879	464
394	20250123	144800	772565040	1879	1878	1879	1874	3033
395	20250123	144700	766877185	1878	1880	1891	1878	2919
396	20250123	144600	761390409	1893	1885	1893	1880	3830
397	20250123	144500	754181835	1897	1886	1897	1886	316
398	20250123	144400	753585848	1889	1889	1889	1886	1892
399	20250123	144300	750012166	1889	1890	1897	1889	248
400	20250123	144200	749543485	1898	1898	1898	1898	0
401	20250123	144100	749543485	1898	1898	1898	1898	0
402	20250123	144000	749543485	1898	1898	1898	1898	0
403	20250123	143900	749543485	1898	1898	1898	1898	0
404	20250123	143800	749543485	1898	1898	1898	1898	10
405	20250123	143700	749524505	1898	1892	1898	1891	4
406	20250123	143600	749516926	1898	1897	1898	1897	100
407	20250123	143500	749327127	1902	1902	1902	1902	0
408	20250123	143400	749327127	1902	1902	1902	1902	0
409	20250123	143300	749327127	1902	1902	1902	1902	0
410	20250123	143200	749327127	1902	1900	1902	1900	21
411	20250123	143100	749287225	1902	1902	1902	1902	1
412	20250123	143000	749285323	1902	1902	1902	1902	0
413	20250123	142900	749285323	1902	1902	1902	1902	1
414	20250123	142800	749283421	1902	1902	1902	1902	1
415	20250123	142700	749281519	1887	1887	1887	1887	1
416	20250123	142600	749279632	1903	1903	1903	1903	0
417	20250123	142500	749279632	1903	1903	1903	1903	0
418	20250123	142400	749279632	1903	1903	1903	1903	0
419	20250123	142300	749279632	1903	1903	1903	1903	0
420	20250123	142200	749279632	1903	1903	1903	1903	0
421	20250123	142100	749279632	1903	1903	1903	1903	0
422	20250123	142000	749279632	1903	1886	1903	1885	2646
423	20250123	141900	744289636	1886	1888	1888	1886	435
424	20250123	141800	743468865	1889	1893	1893	1889	610
425	20250123	141700	742315676	1892	1894	1894	1892	1183
426	20250123	141600	740075720	1902	1902	1902	1902	1
427	20250123	141500	740073818	1894	1903	1903	1894	9
428	20250123	141400	740056727	1894	1894	1894	1894	5
429	20250123	141300	740047257	1904	1894	1904	1894	3
430	20250123	141200	740041565	1904	1904	1904	1904	20
431	20250123	141100	740003485	1904	1904	1904	1904	0
432	20250123	141000	740003485	1904	1901	1904	1901	20
433	20250123	140900	739965418	1903	1903	1903	1903	0
434	20250123	140800	739965418	1903	1903	1903	1903	0
435	20250123	140700	739965418	1903	1903	1903	1903	1
436	20250123	140600	739963515	1903	1903	1903	1903	1
437	20250123	140500	739961612	1890	1891	1891	1890	264
438	20250123	140400	739462615	1894	1906	1906	1894	5808
439	20250123	140300	728460932	1906	1906	1906	1906	1
440	20250123	140200	728459026	1898	1898	1898	1898	117
441	20250123	140100	728236960	1907	1906	1907	1906	1100
442	20250123	140000	726139458	1907	1907	1907	1907	0
443	20250123	135900	726139458	1907	1907	1907	1907	0
444	20250123	135800	726139458	1907	1907	1907	1907	0
445	20250123	135700	726139458	1907	1901	1907	1898	3247
446	20250123	135600	719970148	1908	1908	1908	1908	0
447	20250123	135500	719970148	1908	1908	1908	1908	0
448	20250123	135400	719970148	1908	1908	1908	1908	0
449	20250123	135300	719970148	1908	1908	1908	1908	0
450	20250123	135200	719970148	1908	1908	1908	1908	0
451	20250123	135100	719970148	1908	1908	1908	1908	0
452	20250123	135000	719970148	1908	1908	1908	1908	0
453	20250123	134900	719970148	1908	1908	1908	1908	0
454	20250123	134800	719970148	1908	1908	1908	1908	0
455	20250123	134700	719970148	1908	1908	1908	1908	0
456	20250123	134600	719970148	1908	1908	1908	1908	4
457	20250123	134500	719962516	1908	1905	1908	1905	382
458	20250123	134400	719234803	1911	1911	1911	1911	0
459	20250123	134300	719234803	1911	1911	1911	1911	0
460	20250123	134200	719234803	1911	1911	1911	1911	200
461	20250123	134100	718852603	1911	1911	1911	1911	0
462	20250123	134000	718852603	1911	1905	1911	1905	226
463	20250123	133900	718422067	1911	1905	1911	1905	10
464	20250123	133800	718403011	1911	1911	1911	1911	227
465	20250123	133700	717969214	1911	1911	1911	1911	0
466	20250123	133600	717969214	1911	1911	1911	1911	0
467	20250123	133500	717969214	1911	1911	1911	1911	0
468	20250123	133400	717969214	1911	1911	1911	1911	0
469	20250123	133300	717969214	1911	1911	1911	1911	300
470	20250123	133200	717395914	1912	1912	1912	1912	0
471	20250123	133100	717395914	1912	1912	1912	1912	0
472	20250123	133000	717395914	1912	1912	1912	1912	0
473	20250123	132900	717395914	1912	1912	1912	1912	0
474	20250123	132800	717395914	1912	1912	1912	1912	0
475	20250123	132700	717395914	1912	1912	1912	1912	0
476	20250123	132600	717395914	1912	1912	1912	1912	1
477	20250123	132500	717394002	1901	1901	1901	1901	0
478	20250123	132400	717394002	1901	1902	1902	1901	1883
479	20250123	132300	713813318	1912	1912	1912	1912	0
480	20250123	132200	713813318	1912	1912	1912	1912	0
481	20250123	132100	713813318	1912	1912	1912	1912	0
482	20250123	132000	713813318	1912	1912	1912	1912	0
483	20250123	131900	713813318	1912	1903	1912	1903	101
484	20250123	131800	713621106	1913	1913	1913	1913	0
485	20250123	131700	713621106	1913	1913	1913	1913	0
486	20250123	131600	713621106	1913	1913	1913	1913	2
487	20250123	131500	713617280	1913	1913	1913	1913	0
488	20250123	131400	713617280	1913	1913	1913	1913	0
489	20250123	131300	713617280	1913	1913	1913	1913	0
490	20250123	131200	713617280	1913	1913	1913	1913	1
491	20250123	131100	713615367	1912	1912	1912	1912	0
492	20250123	131000	713615367	1912	1912	1912	1912	0
493	20250123	130900	713615367	1912	1912	1912	1912	0
494	20250123	130800	713615367	1912	1912	1913	1912	351
495	20250123	130700	712944254	1913	1912	1913	1912	151
496	20250123	130600	712655541	1913	1913	1913	1913	8
497	20250123	130500	712640237	1913	1915	1915	1913	404
498	20250123	130400	711867177	1915	1915	1915	1914	116
499	20250123	130300	711645137	1919	1919	1919	1919	1
500	20250123	130200	711643218	1922	1922	1922	1922	0
501	20250123	130100	711643218	1922	1922	1922	1922	0
502	20250123	130000	711643218	1922	1922	1922	1922	0
503	20250123	125900	711643218	1922	1922	1922	1922	0
504	20250123	125800	711643218	1922	1922	1922	1922	0
505	20250123	125700	711643218	1922	1922	1922	1922	1
506	20250123	125600	711641296	1915	1922	1922	1915	501
507	20250123	125500	710681870	1916	1916	1916	1916	250
508	20250123	125400	710202870	1923	1917	1923	1916	4402
509	20250123	125300	701768224	1926	1926	1926	1926	0
510	20250123	125200	701768224	1926	1926	1926	1926	0
511	20250123	125100	701768224	1926	1926	1926	1926	0
512	20250123	125000	701768224	1926	1926	1926	1926	0
513	20250123	124900	701768224	1926	1926	1926	1926	0
514	20250123	124800	701768224	1926	1926	1926	1926	0
515	20250123	124700	701768224	1926	1926	1926	1926	0
516	20250123	124600	701768224	1926	1926	1926	1926	0
517	20250123	124500	701768224	1926	1926	1926	1926	0
518	20250123	124400	701768224	1926	1926	1926	1926	0
519	20250123	124300	701768224	1926	1926	1926	1926	5
520	20250123	124200	701758594	1927	1927	1927	1927	0
521	20250123	124100	701758594	1927	1927	1927	1927	0
522	20250123	124000	701758594	1927	1927	1927	1927	1
523	20250123	123900	701756667	1929	1928	1929	1928	400
524	20250123	123800	700985167	1929	1929	1929	1929	150
525	20250123	123700	700695817	1929	1929	1929	1929	200
526	20250123	123600	700310017	1929	1929	1929	1929	0
527	20250123	123500	700310017	1929	1929	1929	1929	0
528	20250123	123400	700310017	1929	1929	1929	1929	1
529	20250123	123300	700308088	1917	1917	1917	1917	1
530	20250123	123200	700306171	1930	1920	1930	1920	5101
531	20250123	123100	690480234	1920	1920	1920	1920	679
532	20250123	123000	689176554	1920	1920	1920	1920	0
533	20250123	122900	689176554	1920	1920	1920	1920	50
534	20250123	122800	689080554	1920	1920	1920	1920	0
535	20250123	122700	689080554	1920	1917	1920	1917	991
536	20250123	122600	687180804	1917	1917	1917	1917	236
537	20250123	122500	686728392	1920	1920	1920	1920	0
538	20250123	122400	686728392	1920	1920	1920	1920	0
539	20250123	122300	686728392	1920	1920	1920	1920	0
540	20250123	122200	686728392	1920	1920	1920	1920	0
541	20250123	122100	686728392	1920	1920	1920	1920	0
542	20250123	122000	686728392	1920	1920	1920	1920	0
543	20250123	121900	686728392	1920	1920	1920	1920	0
544	20250123	121800	686728392	1920	1920	1920	1920	0
545	20250123	121700	686728392	1920	1917	1920	1917	406
546	20250123	121600	685950087	1920	1920	1920	1920	2
547	20250123	121500	685946247	1920	1920	1920	1920	0
548	20250123	121400	685946247	1920	1920	1920	1920	0
549	20250123	121300	685946247	1920	1920	1920	1920	9
550	20250123	121200	685928967	1920	1920	1920	1920	12
551	20250123	121100	685905927	1921	1920	1921	1920	110
552	20250123	121000	685694715	1920	1921	1921	1920	13
553	20250123	120900	685669744	1921	1918	1921	1918	3393
554	20250123	120800	679160746	1918	1918	1918	1918	10
555	20250123	120700	679141566	1917	1918	1918	1917	100
556	20250123	120600	678949816	1919	1919	1919	1919	0
557	20250123	120500	678949816	1919	1919	1919	1919	0
558	20250123	120400	678949816	1919	1919	1919	1919	0
559	20250123	120300	678949816	1919	1919	1919	1919	0
560	20250123	120200	678949816	1919	1919	1919	1919	0
561	20250123	120100	678949816	1919	1919	1919	1919	2
562	20250123	120000	678945978	1911	1911	1911	1911	3
563	20250123	115900	678940245	1918	1911	1918	1911	688
564	20250123	115800	677621295	1917	1917	1917	1917	1
565	20250123	115700	677619378	1918	1912	1918	1912	2624
566	20250123	115600	672596905	1911	1911	1911	1911	2510
567	20250123	115500	667800295	1911	1911	1911	1911	0
568	20250123	115400	667800295	1911	1911	1911	1911	0
569	20250123	115300	667800295	1911	1911	1911	1911	0
570	20250123	115200	667800295	1911	1911	1911	1911	0
571	20250123	115100	667800295	1911	1911	1911	1911	1
572	20250123	115000	667798384	1910	1910	1910	1910	2825
573	20250123	114900	662402634	1910	1910	1910	1910	50
574	20250123	114800	662307134	1911	1911	1911	1911	0
575	20250123	114700	662307134	1911	1911	1911	1911	0
576	20250123	114600	662307134	1911	1911	1911	1911	0
577	20250123	114500	662307134	1911	1911	1911	1911	0
578	20250123	114400	662307134	1911	1911	1911	1911	0
579	20250123	114300	662307134	1911	1911	1911	1911	1
580	20250123	114200	662305223	1912	1912	1912	1912	3
581	20250123	114100	662299487	1901	1901	1901	1901	400
582	20250123	114000	661539087	1912	1912	1912	1912	0
583	20250123	113900	661539087	1912	1912	1912	1912	0
584	20250123	113800	661539087	1912	1912	1912	1912	0
585	20250123	113700	661539087	1912	1912	1912	1912	0
586	20250123	113600	661539087	1912	1912	1912	1912	0
587	20250123	113500	661539087	1912	1912	1912	1912	10
588	20250123	113400	661519967	1913	1901	1913	1901	712
589	20250123	113300	660166311	1914	1914	1914	1914	0
590	20250123	113200	660166311	1914	1914	1914	1914	0
591	20250123	113100	660166311	1914	1914	1914	1914	10
592	20250123	113000	660147171	1914	1914	1914	1914	0
593	20250123	112900	660147171	1914	1912	1914	1911	210
594	20250123	112800	659745731	1900	1900	1900	1900	0
595	20250123	112700	659745731	1900	1903	1903	1900	1741
596	20250123	112600	656435059	1903	1913	1913	1903	200
597	20250123	112500	656053459	1913	1913	1913	1913	0
598	20250123	112400	656053459	1913	1913	1913	1913	0
599	20250123	112300	656053459	1913	1913	1913	1913	0
600	20250123	112200	656053459	1913	1913	1913	1913	1069
601	20250123	112100	654008462	1913	1913	1913	1913	0
602	20250123	112000	654008462	1913	1913	1913	1913	0
603	20250123	111900	654008462	1913	1913	1913	1913	0
604	20250123	111800	654008462	1913	1913	1913	1913	100
605	20250123	111700	653817162	1913	1913	1913	1913	0
606	20250123	111600	653817162	1913	1913	1913	1913	0
607	20250123	111500	653817162	1913	1908	1913	1908	2149
608	20250123	111400	649710874	1906	1905	1906	1905	5152
609	20250123	111300	639895839	1905	1905	1905	1905	101
610	20250123	111200	639703434	1905	1905	1905	1905	1
611	20250123	111100	639701529	1894	1909	1909	1894	1840
612	20250123	111000	636212525	1909	1909	1909	1909	233
613	20250123	110900	635767728	1909	1908	1909	1908	1429
614	20250123	110800	633040055	1906	1905	1906	1905	14020
615	20250123	110700	606319429	1907	1907	1907	1907	0
616	20250123	110600	606319429	1907	1907	1907	1907	0
617	20250123	110500	606319429	1907	1907	1907	1907	0
618	20250123	110400	606319429	1907	1907	1907	1907	0
619	20250123	110300	606319429	1907	1908	1908	1907	7245
620	20250123	110200	592503003	1908	1907	1908	1907	4459
621	20250123	110100	583999689	1907	1907	1907	1907	0
622	20250123	110000	583999689	1907	1908	1908	1881	16683
623	20250123	105900	552453997	1908	1908	1908	1908	527
624	20250123	105800	551448481	1908	1908	1908	1908	0
625	20250123	105700	551448481	1908	1908	1908	1908	0
626	20250123	105600	551448481	1908	1908	1908	1908	0
627	20250123	105500	551448481	1908	1906	1908	1906	52
628	20250123	105400	551349365	1906	1906	1906	1906	132
629	20250123	105300	551097773	1906	1906	1906	1906	1500
630	20250123	105200	548238773	1906	1906	1906	1906	0
631	20250123	105100	548238773	1906	1906	1906	1906	0
632	20250123	105000	548238773	1906	1904	1906	1904	80
633	20250123	104900	548086449	1906	1906	1906	1906	0
634	20250123	104800	548086449	1906	1906	1906	1906	0
635	20250123	104700	548086449	1906	1906	1906	1906	0
636	20250123	104600	548086449	1906	1906	1906	1906	0
637	20250123	104500	548086449	1906	1889	1906	1887	5901
638	20250123	104400	536951033	1892	1903	1903	1892	15000
639	20250123	104300	508490201	1908	1908	1908	1908	0
640	20250123	104200	508490201	1908	1908	1908	1908	0
641	20250123	104100	508490201	1908	1908	1908	1907	15
642	20250123	104000	508461582	1903	1903	1903	1903	553
643	20250123	103900	507409223	1905	1902	1905	1902	3893
644	20250123	103800	500004021	1902	1902	1902	1902	0
645	20250123	103700	500004021	1902	1902	1902	1902	0
646	20250123	103600	500004021	1902	1902	1902	1902	1
647	20250123	103500	500002119	1898	1898	1898	1898	0
648	20250123	103400	500002119	1898	1898	1898	1898	0
649	20250123	103300	500002119	1898	1898	1898	1898	0
650	20250123	103200	500002119	1898	1898	1898	1898	1488
651	20250123	103100	497177895	1899	1899	1899	1899	291
652	20250123	103000	496625286	1902	1898	1902	1898	500
653	20250123	102900	495676278	1898	1898	1898	1898	0
654	20250123	102800	495676278	1898	1898	1898	1898	1
655	20250123	102700	495674380	1892	1892	1892	1892	299
656	20250123	102600	495108672	1892	1892	1892	1892	12
657	20250123	102500	495085968	1892	1898	1898	1891	3196
658	20250123	102400	489039266	1898	1898	1898	1898	0
659	20250123	102300	489039266	1898	1898	1898	1898	1
660	20250123	102200	489037368	1898	1898	1898	1898	7
661	20250123	102100	489024082	1898	1898	1898	1898	51
662	20250123	102000	488927284	1897	1897	1897	1897	1937
663	20250123	101900	485252795	1897	1897	1897	1897	0
664	20250123	101800	485252795	1897	1897	1897	1897	30
665	20250123	101700	485195885	1898	1898	1898	1898	20
666	20250123	101600	485157925	1898	1898	1898	1898	58
667	20250123	101500	485047841	1898	1891	1898	1885	5006
668	20250123	101400	475609614	1903	1903	1903	1903	6
669	20250123	101300	475598196	1904	1904	1904	1904	0
670	20250123	101200	475598196	1904	1904	1904	1904	0
671	20250123	101100	475598196	1904	1884	1904	1884	6458
672	20250123	101000	463425518	1880	1889	1898	1880	6103
673	20250123	100900	451922551	1889	1886	1889	1885	10001
674	20250123	100800	433069557	1889	1899	1899	1887	3556
675	20250123	100700	426355233	1899	1890	1900	1890	2011
676	20250123	100600	422554343	1901	1901	1901	1901	0
677	20250123	100500	422554343	1901	1900	1901	1900	51
678	20250123	100400	422457424	1901	1890	1901	1890	2011
679	20250123	100300	418656513	1903	1890	1903	1890	1626
680	20250123	100200	415582687	1890	1895	1895	1890	5641
681	20250123	100100	404916021	1895	1895	1895	1895	92
682	20250123	100000	404741681	1909	1909	1909	1909	0
683	20250123	095900	404741681	1909	1909	1909	1909	0
684	20250123	095800	404741681	1909	1909	1909	1909	1
685	20250123	095700	404739772	1909	1895	1909	1894	7181
686	20250123	095600	391133829	1894	1894	1894	1894	1323
687	20250123	095500	388628067	1895	1895	1895	1895	822
688	20250123	095400	387070377	1910	1895	1911	1895	10
689	20250123	095300	387051320	1912	1902	1912	1902	130
690	20250123	095200	386804040	1902	1894	1902	1894	3261
691	20250123	095100	380615612	1893	1890	1893	1890	7493
692	20250123	095000	366451647	1892	1891	1892	1891	551
693	20250123	094900	365409705	1896	1896	1896	1896	0
694	20250123	094800	365409705	1896	1896	1896	1896	100
695	20250123	094700	365220105	1896	1896	1896	1896	5
696	20250123	094600	365210625	1896	1896	1896	1896	0
697	20250123	094500	365210625	1896	1896	1896	1896	7
698	20250123	094400	365197353	1896	1891	1896	1891	575
699	20250123	094300	364110013	1896	1896	1896	1896	0
700	20250123	094200	364110013	1896	1891	1896	1890	891
701	20250123	094100	362425425	1897	1897	1897	1891	305
702	20250123	094000	361848640	1891	1896	1897	1891	4101
703	20250123	093900	354081809	1899	1899	1899	1899	51
704	20250123	093800	353984960	1899	1899	1899	1899	0
705	20250123	093700	353984960	1899	1895	1899	1895	4755
706	20250123	093600	344972079	1896	1899	1899	1896	442
707	20250123	093500	344132847	1901	1901	1901	1901	1
708	20250123	093400	344130946	1900	1900	1900	1900	28
709	20250123	093300	344077746	1903	1903	1903	1903	155
710	20250123	093200	343782781	1903	1900	1903	1900	1526
711	20250123	093100	340879358	1903	1900	1903	1900	996
712	20250123	093000	338984324	1900	1895	1900	1895	387
713	20250123	092900	338250449	1895	1890	1895	1889	2999
714	20250123	092800	332582429	1890	1905	1905	1890	1167
715	20250123	092700	330374538	1901	1923	1923	1900	4665
716	20250123	092600	321503720	1923	1907	1923	1907	373
717	20250123	092500	320792393	1927	1927	1927	1927	0
718	20250123	092400	320792393	1927	1910	1927	1904	41
719	20250123	092300	320713966	1927	1927	1928	1927	1484
720	20250123	092200	317854297	1914	1913	1929	1913	2854
721	20250123	092100	312388328	1910	1898	1913	1898	20718
722	20250123	092000	272976904	1898	1879	1898	1879	5867
723	20250123	091900	261895337	1879	1875	1879	1872	3622
724	20250123	091800	255101798	1875	1882	1893	1868	7242
725	20250123	091700	241489788	1883	1863	1888	1862	13625
726	20250123	091600	215997589	1863	1887	1887	1850	17469
727	20250123	091500	183238201	1885	1892	1893	1885	7856
728	20250123	091400	168401275	1893	1900	1900	1893	4312
729	20250123	091300	160223913	1901	1914	1914	1901	7982
730	20250123	091200	144986939	1914	1915	1915	1910	4874
731	20250123	091100	135664770	1918	1925	1925	1914	26166
732	20250123	091000	85415846	1926	1928	1928	1926	2166
733	20250123	090900	81240208	1929	1929	1929	1929	303
734	20250123	090800	80655721	1929	1929	1929	1929	1
735	20250123	090700	80653792	1929	1930	1930	1925	2195
736	20250123	090600	76428208	1930	1925	1930	1925	7096
737	20250123	090500	62738873	1928	1930	1930	1926	12447
738	20250123	090400	38743765	1935	1930	1935	1929	5403
739	20250123	090300	28315983	1932	1939	1945	1930	10956
740	20250123	090200	7123696	1939	1939	1939	1939	10
741	20250123	090100	7104306	1946	1935	1946	1935	3313
742	20250123	090000	690828	1946	1935	1946	1935	357