KissMeData/024070/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190900	16676407	1941	1941	1941	1941	90
3	20250123	190800	16676407	1941	1941	1941	1941	0
4	20250123	190700	16676407	1941	1941	1941	1941	0
5	20250123	190600	16676407	1941	1941	1941	1941	0
6	20250123	190500	16676407	1941	1941	1941	1941	0
7	20250123	190400	16676407	1941	1941	1941	1941	0
8	20250123	190300	16676407	1941	1941	1941	1941	0
9	20250123	190200	16676407	1941	1941	1941	1941	0
10	20250123	190100	16676407	1941	1941	1941	1941	0
11	20250123	190000	16676407	1941	1941	1941	1941	0
12	20250123	185900	16676407	1941	1941	1941	1941	0
13	20250123	185800	16676407	1941	1941	1941	1941	0
14	20250123	185700	16676407	1941	1941	1941	1941	0
15	20250123	185600	16676407	1941	1941	1941	1941	0
16	20250123	185500	16676407	1941	1941	1941	1941	0
17	20250123	185400	16676407	1941	1941	1941	1941	0
18	20250123	185300	16676407	1941	1941	1941	1941	0
19	20250123	185200	16676407	1941	1941	1941	1941	0
20	20250123	185100	16676407	1941	1941	1941	1941	0
21	20250123	185000	16676407	1941	1941	1941	1941	0
22	20250123	184900	16676407	1941	1941	1941	1941	0
23	20250123	184800	16676407	1941	1941	1941	1941	0
24	20250123	184700	16676407	1941	1941	1941	1941	0
25	20250123	184600	16676407	1941	1941	1941	1941	0
26	20250123	184500	16676407	1941	1941	1941	1941	0
27	20250123	184400	16676407	1941	1941	1941	1941	0
28	20250123	184300	16676407	1941	1941	1941	1941	0
29	20250123	184200	16676407	1941	1941	1941	1941	0
30	20250123	184100	16676407	1941	1941	1941	1941	0
31	20250123	184000	16676407	1941	1941	1941	1941	0
32	20250123	183900	16676407	1941	1941	1941	1941	90
33	20250123	183800	16676407	1941	1941	1941	1941	0
34	20250123	183700	16676407	1941	1941	1941	1941	0
35	20250123	183600	16676407	1941	1941	1941	1941	0
36	20250123	183500	16676407	1941	1941	1941	1941	0
37	20250123	183400	16676407	1941	1941	1941	1941	0
38	20250123	183300	16676407	1941	1941	1941	1941	0
39	20250123	183200	16676407	1941	1941	1941	1941	0
40	20250123	183100	16676407	1941	1941	1941	1941	0
41	20250123	183000	16676407	1941	1941	1941	1941	0
42	20250123	182900	16676407	1941	1941	1941	1941	0
43	20250123	182800	16676407	1941	1941	1941	1941	0
44	20250123	182700	16676407	1941	1941	1941	1941	0
45	20250123	182600	16676407	1941	1941	1941	1941	0
46	20250123	182500	16676407	1941	1941	1941	1941	0
47	20250123	182400	16676407	1941	1941	1941	1941	0
48	20250123	182300	16676407	1941	1941	1941	1941	0
49	20250123	182200	16676407	1941	1941	1941	1941	0
50	20250123	182100	16676407	1941	1941	1941	1941	0
51	20250123	182000	16676407	1941	1941	1941	1941	0
52	20250123	181900	16676407	1941	1941	1941	1941	0
53	20250123	181800	16676407	1941	1941	1941	1941	0
54	20250123	181700	16676407	1941	1941	1941	1941	0
55	20250123	181600	16676407	1941	1941	1941	1941	0
56	20250123	181500	16676407	1941	1941	1941	1941	0
57	20250123	181400	16676407	1941	1941	1941	1941	0
58	20250123	181300	16676407	1941	1941	1941	1941	0
59	20250123	181200	16676407	1941	1941	1941	1941	0
60	20250123	181100	16676407	1941	1941	1941	1941	0
61	20250123	181000	16676407	1941	1941	1941	1941	0
62	20250123	180900	16676407	1941	1941	1941	1941	90
63	20250123	180800	16676407	1941	1941	1941	1941	0
64	20250123	180700	16676407	1941	1941	1941	1941	0
65	20250123	180600	16676407	1941	1941	1941	1941	0
66	20250123	180500	16676407	1941	1941	1941	1941	0
67	20250123	180400	16676407	1941	1941	1941	1941	0
68	20250123	180300	16676407	1941	1941	1941	1941	0
69	20250123	180200	16676407	1941	1941	1941	1941	0
70	20250123	180100	16676407	1941	1941	1941	1941	0
71	20250123	180000	16676407	1941	1941	1941	1941	0
72	20250123	175900	16676407	1941	1941	1941	1941	0
73	20250123	175800	16676407	1941	1941	1941	1941	0
74	20250123	175700	16676407	1941	1941	1941	1941	0
75	20250123	175600	16676407	1941	1941	1941	1941	0
76	20250123	175500	16676407	1941	1941	1941	1941	0
77	20250123	175400	16676407	1941	1941	1941	1941	0
78	20250123	175300	16676407	1941	1941	1941	1941	0
79	20250123	175200	16676407	1941	1941	1941	1941	0
80	20250123	175100	16676407	1941	1941	1941	1941	0
81	20250123	175000	16676407	1941	1941	1941	1941	0
82	20250123	174900	16676407	1941	1941	1941	1941	0
83	20250123	174800	16676407	1941	1941	1941	1941	0
84	20250123	174700	16676407	1941	1941	1941	1941	0
85	20250123	174600	16676407	1941	1941	1941	1941	0
86	20250123	174500	16676407	1941	1941	1941	1941	0
87	20250123	174400	16676407	1941	1941	1941	1941	0
88	20250123	174300	16676407	1941	1941	1941	1941	0
89	20250123	174200	16676407	1941	1941	1941	1941	0
90	20250123	174100	16676407	1941	1941	1941	1941	0
91	20250123	174000	16676407	1941	1941	1941	1941	0
92	20250123	173900	16676407	1941	1941	1941	1941	90
93	20250123	173800	16676407	1941	1941	1941	1941	0
94	20250123	173700	16676407	1941	1941	1941	1941	0
95	20250123	173600	16676407	1941	1941	1941	1941	0
96	20250123	173500	16676407	1941	1941	1941	1941	0
97	20250123	173400	16676407	1941	1941	1941	1941	0
98	20250123	173300	16676407	1941	1941	1941	1941	0
99	20250123	173200	16676407	1941	1941	1941	1941	0
100	20250123	173100	16676407	1941	1941	1941	1941	0
101	20250123	173000	16676407	1941	1941	1941	1941	0
102	20250123	172900	16676407	1941	1941	1941	1941	0
103	20250123	172800	16676407	1941	1941	1941	1941	0
104	20250123	172700	16676407	1941	1941	1941	1941	0
105	20250123	172600	16676407	1941	1941	1941	1941	0
106	20250123	172500	16676407	1941	1941	1941	1941	0
107	20250123	172400	16676407	1941	1941	1941	1941	0
108	20250123	172300	16676407	1941	1941	1941	1941	0
109	20250123	172200	16676407	1941	1941	1941	1941	0
110	20250123	172100	16676407	1941	1941	1941	1941	0
111	20250123	172000	16676407	1941	1941	1941	1941	0
112	20250123	171900	16676407	1941	1941	1941	1941	0
113	20250123	171800	16676407	1941	1941	1941	1941	0
114	20250123	171700	16676407	1941	1941	1941	1941	0
115	20250123	171600	16676407	1941	1941	1941	1941	0
116	20250123	171500	16676407	1941	1941	1941	1941	0
117	20250123	171400	16676407	1941	1941	1941	1941	0
118	20250123	171300	16676407	1941	1941	1941	1941	0
119	20250123	171200	16676407	1941	1941	1941	1941	0
120	20250123	171100	16676407	1941	1941	1941	1941	0
121	20250123	171000	16676407	1941	1941	1941	1941	0
122	20250123	170900	16676407	1941	1941	1941	1941	90
123	20250123	170800	16676407	1941	1941	1941	1941	0
124	20250123	170700	16676407	1941	1941	1941	1941	0
125	20250123	170600	16676407	1941	1941	1941	1941	0
126	20250123	170500	16676407	1941	1941	1941	1941	0
127	20250123	170400	16676407	1941	1941	1941	1941	0
128	20250123	170300	16676407	1941	1941	1941	1941	0
129	20250123	170200	16676407	1941	1941	1941	1941	0
130	20250123	170100	16676407	1941	1941	1941	1941	0
131	20250123	170000	16676407	1941	1941	1941	1941	0
132	20250123	165900	16676407	1941	1941	1941	1941	0
133	20250123	165800	16676407	1941	1941	1941	1941	0
134	20250123	165700	16676407	1941	1941	1941	1941	0
135	20250123	165600	16676407	1941	1941	1941	1941	0
136	20250123	165500	16676407	1941	1941	1941	1941	0
137	20250123	165400	16676407	1941	1941	1941	1941	0
138	20250123	165300	16676407	1941	1941	1941	1941	0
139	20250123	165200	16676407	1941	1941	1941	1941	0
140	20250123	165100	16676407	1941	1941	1941	1941	0
141	20250123	165000	16676407	1941	1941	1941	1941	0
142	20250123	164900	16676407	1941	1941	1941	1941	0
143	20250123	164800	16676407	1941	1941	1941	1941	0
144	20250123	164700	16676407	1941	1941	1941	1941	0
145	20250123	164600	16676407	1941	1941	1941	1941	0
146	20250123	164500	16676407	1941	1941	1941	1941	0
147	20250123	164400	16676407	1941	1941	1941	1941	0
148	20250123	164300	16676407	1941	1941	1941	1941	0
149	20250123	164200	16676407	1941	1941	1941	1941	0
150	20250123	164100	16676407	1941	1941	1941	1941	0
151	20250123	164000	16676407	1941	1941	1941	1941	0
152	20250123	163900	16676407	1941	1941	1941	1941	90
153	20250123	163800	16676407	1941	1941	1941	1941	0
154	20250123	163700	16676407	1941	1941	1941	1941	0
155	20250123	163600	16676407	1941	1941	1941	1941	0
156	20250123	163500	16676407	1941	1941	1941	1941	0
157	20250123	163400	16676407	1941	1941	1941	1941	0
158	20250123	163300	16676407	1941	1941	1941	1941	0
159	20250123	163200	16676407	1941	1941	1941	1941	0
160	20250123	163100	16676407	1941	1941	1941	1941	0
161	20250123	163000	16676407	1941	1941	1941	1941	0
162	20250123	162900	16676407	1941	1941	1941	1941	0
163	20250123	162800	16676407	1941	1941	1941	1941	0
164	20250123	162700	16676407	1941	1941	1941	1941	0
165	20250123	162600	16676407	1941	1941	1941	1941	0
166	20250123	162500	16676407	1941	1941	1941	1941	0
167	20250123	162400	16676407	1941	1941	1941	1941	0
168	20250123	162300	16676407	1941	1941	1941	1941	0
169	20250123	162200	16676407	1941	1941	1941	1941	0
170	20250123	162100	16676407	1941	1941	1941	1941	0
171	20250123	162000	16676407	1941	1941	1941	1941	0
172	20250123	161900	16676407	1941	1941	1941	1941	0
173	20250123	161800	16676407	1941	1941	1941	1941	0
174	20250123	161700	16676407	1941	1941	1941	1941	0
175	20250123	161600	16676407	1941	1941	1941	1941	0
176	20250123	161500	16676407	1941	1941	1941	1941	0
177	20250123	161400	16676407	1941	1941	1941	1941	0
178	20250123	161300	16676407	1941	1941	1941	1941	0
179	20250123	161200	16676407	1941	1941	1941	1941	0
180	20250123	161100	16676407	1941	1941	1941	1941	0
181	20250123	161000	16676407	1941	1941	1941	1941	0
182	20250123	160900	16676407	1941	1941	1941	1941	90
183	20250123	160800	16676407	1941	1941	1941	1941	0
184	20250123	160700	16676407	1941	1941	1941	1941	0
185	20250123	160600	16676407	1941	1941	1941	1941	0
186	20250123	160500	16676407	1941	1941	1941	1941	0
187	20250123	160400	16676407	1941	1941	1941	1941	0
188	20250123	160300	16676407	1941	1941	1941	1941	0
189	20250123	160200	16676407	1941	1941	1941	1941	0
190	20250123	160100	16676407	1941	1941	1941	1941	0
191	20250123	160000	16676407	1941	1941	1941	1941	0
192	20250123	155900	16676407	1941	1941	1941	1941	0
193	20250123	155800	16676407	1941	1941	1941	1941	0
194	20250123	155700	16676407	1941	1941	1941	1941	0
195	20250123	155600	16676407	1941	1941	1941	1941	0
196	20250123	155500	16676407	1941	1941	1941	1941	0
197	20250123	155400	16676407	1941	1941	1941	1941	0
198	20250123	155300	16676407	1941	1941	1941	1941	0
199	20250123	155200	16676407	1941	1941	1941	1941	0
200	20250123	155100	16676407	1941	1941	1941	1941	0
201	20250123	155000	16676407	1941	1941	1941	1941	0
202	20250123	154900	16676407	1941	1941	1941	1941	0
203	20250123	154800	16676407	1941	1941	1941	1941	0
204	20250123	154700	16676407	1941	1941	1941	1941	0
205	20250123	154600	16676407	1941	1941	1941	1941	0
206	20250123	154500	16676407	1941	1941	1941	1941	0
207	20250123	154400	16676407	1941	1941	1941	1941	0
208	20250123	154300	16676407	1941	1941	1941	1941	0
209	20250123	154200	16676407	1941	1941	1941	1941	0
210	20250123	154100	16676407	1941	1941	1941	1941	0
211	20250123	154000	16676407	1941	1941	1941	1941	0
212	20250123	153900	16676407	1941	1941	1941	1941	90
213	20250123	153800	16676407	1941	1941	1941	1941	0
214	20250123	153700	16676407	1941	1941	1941	1941	0
215	20250123	153600	16676407	1941	1941	1941	1941	0
216	20250123	153500	16676407	1941	1941	1941	1941	0
217	20250123	153400	16676407	1941	1941	1941	1941	0
218	20250123	153300	16676407	1941	1941	1941	1941	0
219	20250123	153200	16676407	1941	1941	1941	1941	0
220	20250123	153100	16676407	1941	1941	1941	1941	0
221	20250123	153000	16676407	1941	1941	1941	1941	90
222	20250123	152900	16501717	1941	1941	1941	1941	0
223	20250123	152800	16501717	1941	1941	1941	1941	0
224	20250123	152700	16501717	1941	1941	1941	1941	0
225	20250123	152600	16501717	1941	1941	1941	1941	0
226	20250123	152500	16501717	1941	1941	1941	1941	0
227	20250123	152400	16501717	1941	1941	1941	1941	0
228	20250123	152300	16501717	1941	1941	1941	1941	0
229	20250123	152200	16501717	1941	1941	1941	1941	0
230	20250123	152100	16501717	1941	1941	1941	1941	0
231	20250123	152000	16501717	1941	1941	1941	1941	0
232	20250123	151900	16501717	1941	1943	1943	1941	945
233	20250123	151800	14666582	1945	1945	1945	1945	0
234	20250123	151700	14666582	1945	1945	1945	1945	1
235	20250123	151600	14664637	1943	1943	1943	1943	0
236	20250123	151500	14664637	1943	1943	1943	1943	0
237	20250123	151400	14664637	1943	1943	1943	1943	0
238	20250123	151300	14664637	1943	1943	1943	1943	0
239	20250123	151200	14664637	1943	1943	1943	1943	19
240	20250123	151100	14627720	1945	1945	1945	1945	0
241	20250123	151000	14627720	1945	1945	1945	1945	0
242	20250123	150900	14627720	1945	1945	1945	1945	0
243	20250123	150800	14627720	1945	1945	1945	1945	0
244	20250123	150700	14627720	1945	1945	1945	1945	0
245	20250123	150600	14627720	1945	1945	1945	1945	0
246	20250123	150500	14627720	1945	1945	1945	1945	0
247	20250123	150400	14627720	1945	1945	1945	1945	0
248	20250123	150300	14627720	1945	1945	1945	1945	0
249	20250123	150200	14627720	1945	1945	1945	1945	1
250	20250123	150100	14625775	1945	1945	1945	1945	0
251	20250123	150000	14625775	1945	1945	1945	1945	0
252	20250123	145900	14625775	1945	1945	1945	1945	0
253	20250123	145800	14625775	1945	1945	1945	1945	0
254	20250123	145700	14625775	1945	1945	1945	1945	0
255	20250123	145600	14625775	1945	1945	1945	1945	0
256	20250123	145500	14625775	1945	1945	1945	1945	0
257	20250123	145400	14625775	1945	1945	1945	1943	97
258	20250123	145300	14437122	1950	1950	1950	1950	0
259	20250123	145200	14437122	1950	1950	1950	1950	100
260	20250123	145100	14242122	1950	1950	1950	1950	0
261	20250123	145000	14242122	1950	1950	1950	1950	0
262	20250123	144900	14242122	1950	1950	1950	1950	1
263	20250123	144800	14240172	1950	1950	1950	1950	0
264	20250123	144700	14240172	1950	1950	1950	1950	0
265	20250123	144600	14240172	1950	1950	1950	1950	0
266	20250123	144500	14240172	1950	1950	1950	1950	0
267	20250123	144400	14240172	1950	1950	1950	1950	0
268	20250123	144300	14240172	1950	1950	1950	1950	0
269	20250123	144200	14240172	1950	1950	1950	1950	0
270	20250123	144100	14240172	1950	1950	1950	1950	0
271	20250123	144000	14240172	1950	1950	1950	1950	0
272	20250123	143900	14240172	1950	1950	1950	1950	0
273	20250123	143800	14240172	1950	1950	1950	1950	1
274	20250123	143700	14238222	1950	1950	1950	1950	0
275	20250123	143600	14238222	1950	1950	1950	1950	0
276	20250123	143500	14238222	1950	1950	1950	1950	0
277	20250123	143400	14238222	1950	1950	1950	1950	0
278	20250123	143300	14238222	1950	1950	1950	1950	0
279	20250123	143200	14238222	1950	1950	1950	1950	0
280	20250123	143100	14238222	1950	1950	1950	1950	0
281	20250123	143000	14238222	1950	1950	1950	1950	0
282	20250123	142900	14238222	1950	1950	1950	1950	1
283	20250123	142800	14236272	1943	1943	1943	1943	70
284	20250123	142700	14100262	1943	1944	1944	1943	500
285	20250123	142600	13128663	1944	1944	1944	1944	0
286	20250123	142500	13128663	1944	1944	1944	1944	201
287	20250123	142400	12737919	1950	1950	1950	1950	0
288	20250123	142300	12737919	1950	1950	1950	1950	0
289	20250123	142200	12737919	1950	1950	1950	1950	0
290	20250123	142100	12737919	1950	1950	1950	1950	0
291	20250123	142000	12737919	1950	1950	1950	1950	0
292	20250123	141900	12737919	1950	1950	1950	1950	0
293	20250123	141800	12737919	1950	1950	1950	1950	0
294	20250123	141700	12737919	1950	1950	1950	1950	0
295	20250123	141600	12737919	1950	1950	1950	1950	0
296	20250123	141500	12737919	1950	1950	1950	1950	0
297	20250123	141400	12737919	1950	1950	1950	1950	0
298	20250123	141300	12737919	1950	1950	1950	1950	0
299	20250123	141200	12737919	1950	1950	1950	1950	0
300	20250123	141100	12737919	1950	1950	1950	1950	0
301	20250123	141000	12737919	1950	1950	1950	1950	0
302	20250123	140900	12737919	1950	1950	1950	1950	0
303	20250123	140800	12737919	1950	1950	1950	1950	0
304	20250123	140700	12737919	1950	1950	1950	1950	0
305	20250123	140600	12737919	1950	1950	1950	1950	0
306	20250123	140500	12737919	1950	1950	1950	1950	0
307	20250123	140400	12737919	1950	1950	1950	1950	0
308	20250123	140300	12737919	1950	1950	1950	1950	1
309	20250123	140200	12735969	1944	1944	1944	1944	0
310	20250123	140100	12735969	1944	1944	1944	1944	0
311	20250123	140000	12735969	1944	1944	1944	1944	0
312	20250123	135900	12735969	1944	1944	1944	1944	0
313	20250123	135800	12735969	1944	1950	1950	1944	222
314	20250123	135700	12303705	1950	1950	1950	1950	0
315	20250123	135600	12303705	1950	1950	1950	1950	0
316	20250123	135500	12303705	1950	1950	1950	1950	0
317	20250123	135400	12303705	1950	1950	1950	1950	0
318	20250123	135300	12303705	1950	1950	1950	1950	0
319	20250123	135200	12303705	1950	1950	1950	1950	0
320	20250123	135100	12303705	1950	1950	1950	1950	0
321	20250123	135000	12303705	1950	1950	1950	1950	0
322	20250123	134900	12303705	1950	1950	1950	1950	0
323	20250123	134800	12303705	1950	1950	1950	1950	0
324	20250123	134700	12303705	1950	1950	1950	1950	0
325	20250123	134600	12303705	1950	1950	1950	1950	0
326	20250123	134500	12303705	1950	1950	1950	1950	0
327	20250123	134400	12303705	1950	1950	1950	1950	0
328	20250123	134300	12303705	1950	1950	1950	1950	0
329	20250123	134200	12303705	1950	1950	1950	1950	0
330	20250123	134100	12303705	1950	1950	1950	1950	0
331	20250123	134000	12303705	1950	1950	1950	1950	0
332	20250123	133900	12303705	1950	1950	1950	1950	0
333	20250123	133800	12303705	1950	1950	1950	1950	0
334	20250123	133700	12303705	1950	1950	1950	1950	0
335	20250123	133600	12303705	1950	1950	1950	1950	0
336	20250123	133500	12303705	1950	1950	1950	1950	0
337	20250123	133400	12303705	1950	1950	1950	1950	0
338	20250123	133300	12303705	1950	1950	1950	1950	0
339	20250123	133200	12303705	1950	1950	1950	1950	0
340	20250123	133100	12303705	1950	1950	1950	1950	0
341	20250123	133000	12303705	1950	1950	1950	1950	0
342	20250123	132900	12303705	1950	1950	1950	1950	0
343	20250123	132800	12303705	1950	1950	1950	1950	0
344	20250123	132700	12303705	1950	1950	1950	1950	0
345	20250123	132600	12303705	1950	1950	1950	1950	0
346	20250123	132500	12303705	1950	1950	1950	1950	0
347	20250123	132400	12303705	1950	1950	1950	1950	0
348	20250123	132300	12303705	1950	1950	1950	1950	0
349	20250123	132200	12303705	1950	1950	1950	1950	0
350	20250123	132100	12303705	1950	1950	1950	1950	0
351	20250123	132000	12303705	1950	1950	1950	1950	0
352	20250123	131900	12303705	1950	1950	1950	1950	0
353	20250123	131800	12303705	1950	1950	1950	1950	500
354	20250123	131700	11328705	1950	1950	1950	1950	0
355	20250123	131600	11328705	1950	1950	1950	1950	0
356	20250123	131500	11328705	1950	1950	1950	1950	0
357	20250123	131400	11328705	1950	1950	1950	1950	0
358	20250123	131300	11328705	1950	1950	1950	1950	0
359	20250123	131200	11328705	1950	1950	1950	1950	0
360	20250123	131100	11328705	1950	1950	1950	1950	0
361	20250123	131000	11328705	1950	1950	1950	1950	1
362	20250123	130900	11326755	1949	1949	1949	1949	0
363	20250123	130800	11326755	1949	1949	1949	1949	0
364	20250123	130700	11326755	1949	1949	1949	1949	0
365	20250123	130600	11326755	1949	1949	1949	1949	0
366	20250123	130500	11326755	1949	1949	1949	1949	44
367	20250123	130400	11240999	1950	1950	1950	1950	0
368	20250123	130300	11240999	1950	1950	1950	1950	0
369	20250123	130200	11240999	1950	1950	1950	1950	0
370	20250123	130100	11240999	1950	1950	1950	1950	0
371	20250123	130000	11240999	1950	1950	1950	1950	0
372	20250123	125900	11240999	1950	1950	1950	1950	0
373	20250123	125800	11240999	1950	1950	1950	1950	0
374	20250123	125700	11240999	1950	1950	1950	1950	0
375	20250123	125600	11240999	1950	1950	1950	1950	0
376	20250123	125500	11240999	1950	1950	1950	1950	0
377	20250123	125400	11240999	1950	1950	1950	1950	0
378	20250123	125300	11240999	1950	1950	1950	1950	0
379	20250123	125200	11240999	1950	1950	1950	1950	0
380	20250123	125100	11240999	1950	1950	1950	1950	0
381	20250123	125000	11240999	1950	1950	1950	1950	0
382	20250123	124900	11240999	1950	1950	1950	1950	0
383	20250123	124800	11240999	1950	1950	1950	1950	1
384	20250123	124700	11239049	1950	1950	1950	1950	0
385	20250123	124600	11239049	1950	1950	1950	1950	0
386	20250123	124500	11239049	1950	1950	1950	1950	0
387	20250123	124400	11239049	1950	1950	1950	1950	0
388	20250123	124300	11239049	1950	1950	1950	1950	0
389	20250123	124200	11239049	1950	1950	1950	1950	1
390	20250123	124100	11237099	1955	1955	1955	1955	0
391	20250123	124000	11237099	1955	1955	1955	1955	0
392	20250123	123900	11237099	1955	1955	1955	1955	1
393	20250123	123800	11235144	1950	1950	1950	1950	0
394	20250123	123700	11235144	1950	1950	1950	1950	0
395	20250123	123600	11235144	1950	1950	1950	1950	0
396	20250123	123500	11235144	1950	1950	1950	1950	0
397	20250123	123400	11235144	1950	1950	1950	1950	0
398	20250123	123300	11235144	1950	1950	1950	1950	0
399	20250123	123200	11235144	1950	1950	1950	1950	11
400	20250123	123100	11213694	1950	1950	1950	1950	1
401	20250123	123000	11211744	1944	1944	1944	1944	0
402	20250123	122900	11211744	1944	1944	1944	1944	0
403	20250123	122800	11211744	1944	1944	1944	1944	0
404	20250123	122700	11211744	1944	1944	1944	1944	0
405	20250123	122600	11211744	1944	1944	1944	1944	0
406	20250123	122500	11211744	1944	1945	1945	1944	50
407	20250123	122400	11114499	1945	1945	1945	1945	0
408	20250123	122300	11114499	1945	1945	1945	1945	0
409	20250123	122200	11114499	1945	1945	1945	1945	0
410	20250123	122100	11114499	1945	1945	1945	1945	0
411	20250123	122000	11114499	1945	1945	1945	1945	0
412	20250123	121900	11114499	1945	1945	1945	1945	0
413	20250123	121800	11114499	1945	1945	1945	1945	0
414	20250123	121700	11114499	1945	1945	1945	1945	0
415	20250123	121600	11114499	1945	1945	1945	1945	0
416	20250123	121500	11114499	1945	1945	1945	1945	0
417	20250123	121400	11114499	1945	1945	1945	1945	0
418	20250123	121300	11114499	1945	1946	1946	1945	534
419	20250123	121200	10075849	1950	1957	1960	1950	180
420	20250123	121100	9723462	1958	1958	1958	1958	0
421	20250123	121000	9723462	1958	1958	1958	1958	0
422	20250123	120900	9723462	1958	1958	1958	1958	0
423	20250123	120800	9723462	1958	1958	1958	1958	0
424	20250123	120700	9723462	1958	1958	1958	1958	0
425	20250123	120600	9723462	1958	1958	1958	1958	0
426	20250123	120500	9723462	1958	1958	1958	1958	0
427	20250123	120400	9723462	1958	1958	1958	1958	0
428	20250123	120300	9723462	1958	1958	1958	1958	0
429	20250123	120200	9723462	1958	1958	1958	1958	0
430	20250123	120100	9723462	1958	1958	1958	1958	0
431	20250123	120000	9723462	1958	1958	1958	1958	0
432	20250123	115900	9723462	1958	1958	1958	1958	1
433	20250123	115800	9721504	1957	1957	1957	1957	0
434	20250123	115700	9721504	1957	1957	1957	1957	35
435	20250123	115600	9653009	1957	1957	1957	1957	0
436	20250123	115500	9653009	1957	1957	1957	1957	0
437	20250123	115400	9653009	1957	1957	1957	1957	0
438	20250123	115300	9653009	1957	1957	1957	1957	0
439	20250123	115200	9653009	1957	1957	1957	1957	0
440	20250123	115100	9653009	1957	1957	1957	1957	0
441	20250123	115000	9653009	1957	1957	1957	1957	0
442	20250123	114900	9653009	1957	1957	1957	1957	0
443	20250123	114800	9653009	1957	1957	1957	1957	1
444	20250123	114700	9651052	1950	1950	1950	1950	0
445	20250123	114600	9651052	1950	1950	1950	1950	0
446	20250123	114500	9651052	1950	1950	1950	1950	0
447	20250123	114400	9651052	1950	1950	1950	1950	0
448	20250123	114300	9651052	1950	1950	1950	1950	0
449	20250123	114200	9651052	1950	1950	1950	1950	0
450	20250123	114100	9651052	1950	1955	1955	1950	215
451	20250123	114000	9231495	1960	1960	1960	1960	0
452	20250123	113900	9231495	1960	1960	1960	1960	0
453	20250123	113800	9231495	1960	1960	1960	1960	0
454	20250123	113700	9231495	1960	1960	1960	1960	0
455	20250123	113600	9231495	1960	1960	1960	1960	0
456	20250123	113500	9231495	1960	1960	1960	1960	0
457	20250123	113400	9231495	1960	1960	1960	1960	0
458	20250123	113300	9231495	1960	1960	1960	1960	0
459	20250123	113200	9231495	1960	1960	1960	1960	0
460	20250123	113100	9231495	1960	1960	1960	1960	0
461	20250123	113000	9231495	1960	1960	1960	1960	0
462	20250123	112900	9231495	1960	1960	1960	1960	0
463	20250123	112800	9231495	1960	1960	1960	1960	0
464	20250123	112700	9231495	1960	1960	1960	1960	0
465	20250123	112600	9231495	1960	1960	1960	1960	0
466	20250123	112500	9231495	1960	1960	1960	1960	0
467	20250123	112400	9231495	1960	1960	1960	1960	0
468	20250123	112300	9231495	1960	1960	1960	1960	0
469	20250123	112200	9231495	1960	1960	1960	1960	0
470	20250123	112100	9231495	1960	1960	1960	1960	0
471	20250123	112000	9231495	1960	1960	1960	1960	0
472	20250123	111900	9231495	1960	1960	1960	1960	0
473	20250123	111800	9231495	1960	1960	1960	1960	0
474	20250123	111700	9231495	1960	1960	1960	1960	0
475	20250123	111600	9231495	1960	1960	1960	1960	0
476	20250123	111500	9231495	1960	1960	1960	1960	0
477	20250123	111400	9231495	1960	1960	1960	1960	0
478	20250123	111300	9231495	1960	1960	1960	1960	0
479	20250123	111200	9231495	1960	1960	1960	1960	0
480	20250123	111100	9231495	1960	1959	1960	1959	24
481	20250123	111000	9184478	1960	1960	1960	1960	0
482	20250123	110900	9184478	1960	1960	1960	1960	0
483	20250123	110800	9184478	1960	1960	1960	1960	0
484	20250123	110700	9184478	1960	1960	1960	1960	0
485	20250123	110600	9184478	1960	1960	1960	1960	0
486	20250123	110500	9184478	1960	1960	1960	1960	0
487	20250123	110400	9184478	1960	1960	1960	1960	0
488	20250123	110300	9184478	1960	1960	1960	1960	0
489	20250123	110200	9184478	1960	1960	1960	1960	0
490	20250123	110100	9184478	1960	1960	1960	1960	0
491	20250123	110000	9184478	1960	1960	1960	1960	0
492	20250123	105900	9184478	1960	1960	1960	1960	0
493	20250123	105800	9184478	1960	1960	1960	1960	0
494	20250123	105700	9184478	1960	1960	1960	1960	0
495	20250123	105600	9184478	1960	1960	1960	1960	0
496	20250123	105500	9184478	1960	1960	1960	1960	0
497	20250123	105400	9184478	1960	1960	1960	1960	0
498	20250123	105300	9184478	1960	1960	1960	1960	0
499	20250123	105200	9184478	1960	1960	1960	1960	0
500	20250123	105100	9184478	1960	1960	1960	1960	0
501	20250123	105000	9184478	1960	1960	1960	1960	6
502	20250123	104900	9172718	1965	1965	1965	1965	0
503	20250123	104800	9172718	1965	1965	1965	1965	0
504	20250123	104700	9172718	1965	1965	1965	1965	0
505	20250123	104600	9172718	1965	1965	1965	1965	0
506	20250123	104500	9172718	1965	1965	1965	1965	0
507	20250123	104400	9172718	1965	1965	1965	1965	0
508	20250123	104300	9172718	1965	1965	1965	1965	0
509	20250123	104200	9172718	1965	1965	1965	1965	0
510	20250123	104100	9172718	1965	1965	1965	1965	0
511	20250123	104000	9172718	1965	1965	1965	1965	0
512	20250123	103900	9172718	1965	1965	1965	1965	0
513	20250123	103800	9172718	1965	1957	1965	1957	51
514	20250123	103700	9072657	1952	1952	1952	1952	331
515	20250123	103600	8426545	1952	1952	1952	1952	0
516	20250123	103500	8426545	1952	1947	1952	1947	671
517	20250123	103400	7117493	1952	1952	1952	1952	0
518	20250123	103300	7117493	1952	1952	1952	1952	1
519	20250123	103200	7115541	1944	1944	1944	1944	0
520	20250123	103100	7115541	1944	1944	1944	1944	0
521	20250123	103000	7115541	1944	1944	1944	1944	0
522	20250123	102900	7115541	1944	1944	1944	1944	0
523	20250123	102800	7115541	1944	1944	1944	1944	0
524	20250123	102700	7115541	1944	1944	1944	1944	0
525	20250123	102600	7115541	1944	1944	1944	1944	202
526	20250123	102500	6722853	1944	1944	1944	1944	0
527	20250123	102400	6722853	1944	1944	1944	1944	0
528	20250123	102300	6722853	1944	1944	1944	1944	0
529	20250123	102200	6722853	1944	1944	1944	1944	50
530	20250123	102100	6625653	1944	1944	1944	1944	0
531	20250123	102000	6625653	1944	1944	1944	1944	0
532	20250123	101900	6625653	1944	1944	1944	1944	0
533	20250123	101800	6625653	1944	1944	1944	1944	0
534	20250123	101700	6625653	1944	1944	1944	1944	0
535	20250123	101600	6625653	1944	1944	1944	1944	0
536	20250123	101500	6625653	1944	1944	1944	1944	0
537	20250123	101400	6625653	1944	1944	1944	1944	0
538	20250123	101300	6625653	1944	1944	1944	1944	0
539	20250123	101200	6625653	1944	1944	1944	1944	0
540	20250123	101100	6625653	1944	1944	1944	1944	0
541	20250123	101000	6625653	1944	1944	1944	1944	0
542	20250123	100900	6625653	1944	1944	1944	1944	0
543	20250123	100800	6625653	1944	1944	1944	1944	0
544	20250123	100700	6625653	1944	1944	1944	1944	0
545	20250123	100600	6625653	1944	1944	1944	1944	0
546	20250123	100500	6625653	1944	1944	1944	1944	0
547	20250123	100400	6625653	1944	1944	1944	1944	0
548	20250123	100300	6625653	1944	1944	1944	1944	0
549	20250123	100200	6625653	1944	1944	1944	1944	0
550	20250123	100100	6625653	1944	1944	1944	1944	0
551	20250123	100000	6625653	1944	1944	1944	1944	0
552	20250123	095900	6625653	1944	1944	1944	1944	0
553	20250123	095800	6625653	1944	1944	1944	1944	1
554	20250123	095700	6623709	1944	1944	1944	1944	0
555	20250123	095600	6623709	1944	1944	1944	1944	0
556	20250123	095500	6623709	1944	1944	1944	1944	0
557	20250123	095400	6623709	1944	1944	1944	1944	0
558	20250123	095300	6623709	1944	1944	1944	1944	0
559	20250123	095200	6623709	1944	1944	1944	1944	3
560	20250123	095100	6617877	1944	1944	1944	1944	23
561	20250123	095000	6573165	1944	1944	1944	1944	0
562	20250123	094900	6573165	1944	1946	1946	1944	224
563	20250123	094800	6137659	1952	1949	1952	1949	101
564	20250123	094700	5940807	1949	1949	1949	1949	0
565	20250123	094600	5940807	1949	1949	1949	1949	114
566	20250123	094500	5718621	1949	1949	1949	1949	0
567	20250123	094400	5718621	1949	1949	1949	1949	0
568	20250123	094300	5718621	1949	1949	1949	1949	1
569	20250123	094200	5716672	1944	1944	1944	1944	157
570	20250123	094100	5411464	1945	1945	1945	1945	28
571	20250123	094000	5357004	1949	1949	1949	1949	0
572	20250123	093900	5357004	1949	1949	1949	1949	0
573	20250123	093800	5357004	1949	1949	1949	1949	0
574	20250123	093700	5357004	1949	1949	1949	1949	0
575	20250123	093600	5357004	1949	1949	1949	1949	0
576	20250123	093500	5357004	1949	1948	1949	1948	100
577	20250123	093400	5162118	1950	1950	1950	1950	0
578	20250123	093300	5162118	1950	1950	1950	1950	0
579	20250123	093200	5162118	1950	1950	1950	1950	0
580	20250123	093100	5162118	1950	1950	1950	1950	5
581	20250123	093000	5152368	1950	1950	1950	1950	0
582	20250123	092900	5152368	1950	1950	1950	1950	1
583	20250123	092800	5150418	1950	1950	1950	1950	0
584	20250123	092700	5150418	1950	1950	1950	1950	0
585	20250123	092600	5150418	1950	1950	1950	1950	0
586	20250123	092500	5150418	1950	1950	1950	1950	1
587	20250123	092400	5148468	1945	1945	1945	1945	0
588	20250123	092300	5148468	1945	1945	1945	1945	0
589	20250123	092200	5148468	1945	1945	1945	1945	1533
590	20250123	092100	2166783	1945	1947	1947	1945	502
591	20250123	092000	1190123	1950	1950	1950	1950	0
592	20250123	091900	1190123	1950	1950	1950	1950	0
593	20250123	091800	1190123	1950	1950	1950	1950	0
594	20250123	091700	1190123	1950	1950	1950	1950	0
595	20250123	091600	1190123	1950	1950	1950	1950	0
596	20250123	091500	1190123	1950	1950	1950	1950	1
597	20250123	091400	1188173	1950	1950	1950	1950	0
598	20250123	091300	1188173	1950	1950	1950	1950	0
599	20250123	091200	1188173	1950	1950	1950	1950	0
600	20250123	091100	1188173	1950	1951	1952	1950	120
601	20250123	091000	954110	1952	1952	1952	1952	0
602	20250123	090900	954110	1952	1952	1952	1952	0
603	20250123	090800	954110	1952	1952	1952	1951	452
604	20250123	090700	72181	1965	1965	1965	1965	0
605	20250123	090600	72181	1965	1965	1965	1965	0
606	20250123	090500	72181	1965	1965	1965	1965	0
607	20250123	090400	72181	1965	1965	1965	1965	1
608	20250123	090300	70216	1966	1966	1966	1966	0
609	20250123	090200	70216	1966	1966	1966	1966	0
610	20250123	090100	70216	1966	1966	1966	1966	0
611	20250123	090000	70216	1966	1950	1966	1950	36