KissMeData/031310/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191400	132150742	1918	1918	1918	1918	867
3	20250108	191300	132150742	1918	1918	1918	1918	0
4	20250108	191200	132150742	1918	1918	1918	1918	0
5	20250108	191100	132150742	1918	1918	1918	1918	0
6	20250108	191000	132150742	1918	1918	1918	1918	0
7	20250108	190900	132150742	1918	1918	1918	1918	0
8	20250108	190800	132150742	1918	1918	1918	1918	0
9	20250108	190700	132150742	1918	1918	1918	1918	0
10	20250108	190600	132150742	1918	1918	1918	1918	0
11	20250108	190500	132150742	1918	1918	1918	1918	0
12	20250108	190400	132150742	1918	1918	1918	1918	0
13	20250108	190300	132150742	1918	1918	1918	1918	0
14	20250108	190200	132150742	1918	1918	1918	1918	0
15	20250108	190100	132150742	1918	1918	1918	1918	0
16	20250108	190000	132150742	1918	1918	1918	1918	0
17	20250108	185900	132150742	1918	1918	1918	1918	0
18	20250108	185800	132150742	1918	1918	1918	1918	0
19	20250108	185700	132150742	1918	1918	1918	1918	0
20	20250108	185600	132150742	1918	1918	1918	1918	0
21	20250108	185500	132150742	1918	1918	1918	1918	0
22	20250108	185400	132150742	1918	1918	1918	1918	0
23	20250108	185300	132150742	1918	1918	1918	1918	0
24	20250108	185200	132150742	1918	1918	1918	1918	0
25	20250108	185100	132150742	1918	1918	1918	1918	0
26	20250108	185000	132150742	1918	1918	1918	1918	0
27	20250108	184900	132150742	1918	1918	1918	1918	0
28	20250108	184800	132150742	1918	1918	1918	1918	0
29	20250108	184700	132150742	1918	1918	1918	1918	0
30	20250108	184600	132150742	1918	1918	1918	1918	0
31	20250108	184500	132150742	1918	1918	1918	1918	0
32	20250108	184400	132150742	1918	1918	1918	1918	867
33	20250108	184300	132150742	1918	1918	1918	1918	0
34	20250108	184200	132150742	1918	1918	1918	1918	0
35	20250108	184100	132150742	1918	1918	1918	1918	0
36	20250108	184000	132150742	1918	1918	1918	1918	0
37	20250108	183900	132150742	1918	1918	1918	1918	0
38	20250108	183800	132150742	1918	1918	1918	1918	0
39	20250108	183700	132150742	1918	1918	1918	1918	0
40	20250108	183600	132150742	1918	1918	1918	1918	0
41	20250108	183500	132150742	1918	1918	1918	1918	0
42	20250108	183400	132150742	1918	1918	1918	1918	0
43	20250108	183300	132150742	1918	1918	1918	1918	0
44	20250108	183200	132150742	1918	1918	1918	1918	0
45	20250108	183100	132150742	1918	1918	1918	1918	0
46	20250108	183000	132150742	1918	1918	1918	1918	0
47	20250108	182900	132150742	1918	1918	1918	1918	0
48	20250108	182800	132150742	1918	1918	1918	1918	0
49	20250108	182700	132150742	1918	1918	1918	1918	0
50	20250108	182600	132150742	1918	1918	1918	1918	0
51	20250108	182500	132150742	1918	1918	1918	1918	0
52	20250108	182400	132150742	1918	1918	1918	1918	0
53	20250108	182300	132150742	1918	1918	1918	1918	0
54	20250108	182200	132150742	1918	1918	1918	1918	0
55	20250108	182100	132150742	1918	1918	1918	1918	0
56	20250108	182000	132150742	1918	1918	1918	1918	0
57	20250108	181900	132150742	1918	1918	1918	1918	0
58	20250108	181800	132150742	1918	1918	1918	1918	0
59	20250108	181700	132150742	1918	1918	1918	1918	0
60	20250108	181600	132150742	1918	1918	1918	1918	0
61	20250108	181500	132150742	1918	1918	1918	1918	0
62	20250108	181400	132150742	1918	1918	1918	1918	867
63	20250108	181300	132150742	1918	1918	1918	1918	0
64	20250108	181200	132150742	1918	1918	1918	1918	0
65	20250108	181100	132150742	1918	1918	1918	1918	0
66	20250108	181000	132150742	1918	1918	1918	1918	0
67	20250108	180900	132150742	1918	1918	1918	1918	0
68	20250108	180800	132150742	1918	1918	1918	1918	0
69	20250108	180700	132150742	1918	1918	1918	1918	0
70	20250108	180600	132150742	1918	1918	1918	1918	0
71	20250108	180500	132150742	1918	1918	1918	1918	0
72	20250108	180400	132150742	1918	1918	1918	1918	0
73	20250108	180300	132150742	1918	1918	1918	1918	0
74	20250108	180200	132150742	1918	1918	1918	1918	0
75	20250108	180100	132150742	1918	1918	1918	1918	0
76	20250108	180000	132150742	1918	1918	1918	1918	0
77	20250108	175900	132150742	1918	1918	1918	1918	0
78	20250108	175800	132150742	1918	1918	1918	1918	0
79	20250108	175700	132150742	1918	1918	1918	1918	0
80	20250108	175600	132150742	1918	1918	1918	1918	0
81	20250108	175500	132150742	1918	1918	1918	1918	0
82	20250108	175400	132150742	1918	1918	1918	1918	0
83	20250108	175300	132150742	1918	1918	1918	1918	0
84	20250108	175200	132150742	1918	1918	1918	1918	0
85	20250108	175100	132150742	1918	1918	1918	1918	0
86	20250108	175000	132150742	1918	1918	1918	1918	0
87	20250108	174900	132150742	1918	1918	1918	1918	0
88	20250108	174800	132150742	1918	1918	1918	1918	0
89	20250108	174700	132150742	1918	1918	1918	1918	0
90	20250108	174600	132150742	1918	1918	1918	1918	0
91	20250108	174500	132150742	1918	1918	1918	1918	0
92	20250108	174400	132150742	1918	1918	1918	1918	867
93	20250108	174300	132150742	1918	1918	1918	1918	0
94	20250108	174200	132150742	1918	1918	1918	1918	0
95	20250108	174100	132150742	1918	1918	1918	1918	0
96	20250108	174000	132150742	1918	1918	1918	1918	0
97	20250108	173900	132150742	1918	1918	1918	1918	0
98	20250108	173800	132150742	1918	1918	1918	1918	0
99	20250108	173700	132150742	1918	1918	1918	1918	0
100	20250108	173600	132150742	1918	1918	1918	1918	0
101	20250108	173500	132150742	1918	1918	1918	1918	0
102	20250108	173400	132150742	1918	1918	1918	1918	0
103	20250108	173300	132150742	1918	1918	1918	1918	0
104	20250108	173200	132150742	1918	1918	1918	1918	0
105	20250108	173100	132150742	1918	1918	1918	1918	0
106	20250108	173000	132150742	1918	1918	1918	1918	0
107	20250108	172900	132150742	1918	1918	1918	1918	0
108	20250108	172800	132150742	1918	1918	1918	1918	0
109	20250108	172700	132150742	1918	1918	1918	1918	0
110	20250108	172600	132150742	1918	1918	1918	1918	0
111	20250108	172500	132150742	1918	1918	1918	1918	0
112	20250108	172400	132150742	1918	1918	1918	1918	0
113	20250108	172300	132150742	1918	1918	1918	1918	0
114	20250108	172200	132150742	1918	1918	1918	1918	0
115	20250108	172100	132150742	1918	1918	1918	1918	0
116	20250108	172000	132150742	1918	1918	1918	1918	0
117	20250108	171900	132150742	1918	1918	1918	1918	0
118	20250108	171800	132150742	1918	1918	1918	1918	0
119	20250108	171700	132150742	1918	1918	1918	1918	0
120	20250108	171600	132150742	1918	1918	1918	1918	0
121	20250108	171500	132150742	1918	1918	1918	1918	0
122	20250108	171400	132150742	1918	1918	1918	1918	867
123	20250108	171300	132150742	1918	1918	1918	1918	0
124	20250108	171200	132150742	1918	1918	1918	1918	0
125	20250108	171100	132150742	1918	1918	1918	1918	0
126	20250108	171000	132150742	1918	1918	1918	1918	0
127	20250108	170900	132150742	1918	1918	1918	1918	0
128	20250108	170800	132150742	1918	1918	1918	1918	0
129	20250108	170700	132150742	1918	1918	1918	1918	0
130	20250108	170600	132150742	1918	1918	1918	1918	0
131	20250108	170500	132150742	1918	1918	1918	1918	0
132	20250108	170400	132150742	1918	1918	1918	1918	0
133	20250108	170300	132150742	1918	1918	1918	1918	0
134	20250108	170200	132150742	1918	1918	1918	1918	0
135	20250108	170100	132150742	1918	1918	1918	1918	0
136	20250108	170000	132150742	1918	1918	1918	1918	0
137	20250108	165900	132150742	1918	1918	1918	1918	0
138	20250108	165800	132150742	1918	1918	1918	1918	0
139	20250108	165700	132150742	1918	1918	1918	1918	0
140	20250108	165600	132150742	1918	1918	1918	1918	0
141	20250108	165500	132150742	1918	1918	1918	1918	0
142	20250108	165400	132150742	1918	1918	1918	1918	0
143	20250108	165300	132150742	1918	1918	1918	1918	0
144	20250108	165200	132150742	1918	1918	1918	1918	0
145	20250108	165100	132150742	1918	1918	1918	1918	0
146	20250108	165000	132150742	1918	1918	1918	1918	0
147	20250108	164900	132150742	1918	1918	1918	1918	0
148	20250108	164800	132150742	1918	1918	1918	1918	0
149	20250108	164700	132150742	1918	1918	1918	1918	0
150	20250108	164600	132150742	1918	1918	1918	1918	0
151	20250108	164500	132150742	1918	1918	1918	1918	0
152	20250108	164400	132150742	1918	1918	1918	1918	867
153	20250108	164300	132150742	1918	1918	1918	1918	0
154	20250108	164200	132150742	1918	1918	1918	1918	0
155	20250108	164100	132150742	1918	1918	1918	1918	0
156	20250108	164000	132150742	1918	1918	1918	1918	0
157	20250108	163900	132150742	1918	1918	1918	1918	0
158	20250108	163800	132150742	1918	1918	1918	1918	0
159	20250108	163700	132150742	1918	1918	1918	1918	0
160	20250108	163600	132150742	1918	1918	1918	1918	0
161	20250108	163500	132150742	1918	1918	1918	1918	0
162	20250108	163400	132150742	1918	1918	1918	1918	0
163	20250108	163300	132150742	1918	1918	1918	1918	0
164	20250108	163200	132150742	1918	1918	1918	1918	0
165	20250108	163100	132150742	1918	1918	1918	1918	0
166	20250108	163000	132150742	1918	1918	1918	1918	0
167	20250108	162900	132150742	1918	1918	1918	1918	0
168	20250108	162800	132150742	1918	1918	1918	1918	0
169	20250108	162700	132150742	1918	1918	1918	1918	0
170	20250108	162600	132150742	1918	1918	1918	1918	0
171	20250108	162500	132150742	1918	1918	1918	1918	0
172	20250108	162400	132150742	1918	1918	1918	1918	0
173	20250108	162300	132150742	1918	1918	1918	1918	0
174	20250108	162200	132150742	1918	1918	1918	1918	0
175	20250108	162100	132150742	1918	1918	1918	1918	0
176	20250108	162000	132150742	1918	1918	1918	1918	0
177	20250108	161900	132150742	1918	1918	1918	1918	0
178	20250108	161800	132150742	1918	1918	1918	1918	0
179	20250108	161700	132150742	1918	1918	1918	1918	0
180	20250108	161600	132150742	1918	1918	1918	1918	0
181	20250108	161500	132150742	1918	1918	1918	1918	0
182	20250108	161400	132150742	1918	1918	1918	1918	867
183	20250108	161300	132150742	1918	1918	1918	1918	0
184	20250108	161200	132150742	1918	1918	1918	1918	0
185	20250108	161100	132150742	1918	1918	1918	1918	0
186	20250108	161000	132150742	1918	1918	1918	1918	0
187	20250108	160900	132150742	1918	1918	1918	1918	0
188	20250108	160800	132150742	1918	1918	1918	1918	0
189	20250108	160700	132150742	1918	1918	1918	1918	0
190	20250108	160600	132150742	1918	1918	1918	1918	0
191	20250108	160500	132150742	1918	1918	1918	1918	0
192	20250108	160400	132150742	1918	1918	1918	1918	0
193	20250108	160300	132150742	1918	1918	1918	1918	0
194	20250108	160200	132150742	1918	1918	1918	1918	0
195	20250108	160100	132150742	1918	1918	1918	1918	0
196	20250108	160000	132150742	1918	1918	1918	1918	0
197	20250108	155900	132150742	1918	1918	1918	1918	0
198	20250108	155800	132150742	1918	1918	1918	1918	0
199	20250108	155700	132150742	1918	1918	1918	1918	0
200	20250108	155600	132150742	1918	1918	1918	1918	0
201	20250108	155500	132150742	1918	1918	1918	1918	0
202	20250108	155400	132150742	1918	1918	1918	1918	0
203	20250108	155300	132150742	1918	1918	1918	1918	0
204	20250108	155200	132150742	1918	1918	1918	1918	0
205	20250108	155100	132150742	1918	1918	1918	1918	0
206	20250108	155000	132150742	1918	1918	1918	1918	0
207	20250108	154900	132150742	1918	1918	1918	1918	0
208	20250108	154800	132150742	1918	1918	1918	1918	0
209	20250108	154700	132150742	1918	1918	1918	1918	0
210	20250108	154600	132150742	1918	1918	1918	1918	0
211	20250108	154500	132150742	1918	1918	1918	1918	0
212	20250108	154400	132150742	1918	1918	1918	1918	867
213	20250108	154300	132150742	1918	1918	1918	1918	0
214	20250108	154200	132150742	1918	1918	1918	1918	0
215	20250108	154100	132150742	1918	1918	1918	1918	0
216	20250108	154000	132150742	1918	1918	1918	1918	0
217	20250108	153900	132150742	1918	1918	1918	1918	0
218	20250108	153800	132150742	1918	1918	1918	1918	0
219	20250108	153700	132150742	1918	1918	1918	1918	0
220	20250108	153600	132150742	1918	1918	1918	1918	0
221	20250108	153500	132150742	1918	1918	1918	1918	0
222	20250108	153400	132150742	1918	1918	1918	1918	0
223	20250108	153300	132150742	1918	1918	1918	1918	0
224	20250108	153200	132150742	1918	1918	1918	1918	0
225	20250108	153100	132150742	1918	1918	1918	1918	0
226	20250108	153000	132150742	1918	1918	1918	1918	867
227	20250108	152900	130487836	1907	1907	1907	1907	0
228	20250108	152800	130487836	1907	1907	1907	1907	0
229	20250108	152700	130487836	1907	1907	1907	1907	0
230	20250108	152600	130487836	1907	1907	1907	1907	0
231	20250108	152500	130487836	1907	1907	1907	1907	0
232	20250108	152400	130487836	1907	1907	1907	1907	0
233	20250108	152300	130487836	1907	1907	1907	1907	0
234	20250108	152200	130487836	1907	1907	1907	1907	0
235	20250108	152100	130487836	1907	1907	1907	1907	0
236	20250108	152000	130487836	1907	1907	1907	1907	0
237	20250108	151900	130487836	1907	1917	1918	1907	2175
238	20250108	151800	126332919	1918	1918	1918	1918	108
239	20250108	151700	126125775	1917	1917	1917	1917	290
240	20250108	151600	125569845	1915	1915	1915	1915	74
241	20250108	151500	125428135	1917	1917	1917	1917	0
242	20250108	151400	125428135	1917	1917	1917	1917	100
243	20250108	151300	125236435	1917	1917	1917	1917	0
244	20250108	151200	125236435	1917	1917	1917	1917	0
245	20250108	151100	125236435	1917	1917	1917	1917	200
246	20250108	151000	124853035	1918	1918	1918	1918	0
247	20250108	150900	124853035	1918	1918	1918	1918	0
248	20250108	150800	124853035	1918	1918	1918	1918	0
249	20250108	150700	124853035	1918	1915	1918	1915	549
250	20250108	150600	123801550	1915	1915	1915	1915	0
251	20250108	150500	123801550	1915	1915	1915	1915	0
252	20250108	150400	123801550	1915	1915	1915	1915	0
253	20250108	150300	123801550	1915	1915	1915	1915	0
254	20250108	150200	123801550	1915	1915	1915	1915	0
255	20250108	150100	123801550	1915	1915	1915	1915	341
256	20250108	150000	123148535	1919	1919	1919	1919	0
257	20250108	145900	123148535	1919	1919	1919	1919	1
258	20250108	145800	123146616	1915	1915	1915	1915	10
259	20250108	145700	123127466	1919	1919	1919	1919	0
260	20250108	145600	123127466	1919	1919	1919	1919	0
261	20250108	145500	123127466	1919	1919	1919	1919	0
262	20250108	145400	123127466	1919	1919	1919	1919	0
263	20250108	145300	123127466	1919	1919	1919	1919	0
264	20250108	145200	123127466	1919	1919	1919	1919	0
265	20250108	145100	123127466	1919	1916	1919	1915	2957
266	20250108	145000	117464148	1916	1916	1916	1916	0
267	20250108	144900	117464148	1916	1916	1916	1916	0
268	20250108	144800	117464148	1916	1916	1916	1916	1
269	20250108	144700	117462232	1919	1919	1919	1919	0
270	20250108	144600	117462232	1919	1919	1919	1919	1
271	20250108	144500	117460313	1916	1916	1916	1916	0
272	20250108	144400	117460313	1916	1916	1916	1916	0
273	20250108	144300	117460313	1916	1916	1916	1916	1
274	20250108	144200	117458397	1916	1916	1916	1916	0
275	20250108	144100	117458397	1916	1916	1916	1916	70
276	20250108	144000	117324277	1916	1916	1916	1916	0
277	20250108	143900	117324277	1916	1916	1916	1916	0
278	20250108	143800	117324277	1916	1916	1916	1916	2
279	20250108	143700	117320445	1922	1922	1922	1922	0
280	20250108	143600	117320445	1922	1922	1922	1922	0
281	20250108	143500	117320445	1922	1922	1922	1922	0
282	20250108	143400	117320445	1922	1922	1922	1922	0
283	20250108	143300	117320445	1922	1922	1922	1922	0
284	20250108	143200	117320445	1922	1922	1922	1922	0
285	20250108	143100	117320445	1922	1922	1922	1922	0
286	20250108	143000	117320445	1922	1922	1922	1922	0
287	20250108	142900	117320445	1922	1921	1922	1921	2
288	20250108	142800	117316602	1916	1916	1916	1916	1
289	20250108	142700	117314686	1922	1922	1922	1922	0
290	20250108	142600	117314686	1922	1922	1922	1922	0
291	20250108	142500	117314686	1922	1922	1922	1922	0
292	20250108	142400	117314686	1922	1918	1922	1917	2531
293	20250108	142300	112461003	1918	1918	1918	1918	0
294	20250108	142200	112461003	1918	1918	1918	1918	0
295	20250108	142100	112461003	1918	1918	1918	1918	1256
296	20250108	142000	110051995	1923	1923	1923	1923	0
297	20250108	141900	110051995	1923	1923	1923	1923	52
298	20250108	141800	109951999	1924	1924	1924	1924	0
299	20250108	141700	109951999	1924	1924	1924	1924	0
300	20250108	141600	109951999	1924	1924	1924	1924	0
301	20250108	141500	109951999	1924	1924	1924	1924	0
302	20250108	141400	109951999	1924	1920	1924	1920	402
303	20250108	141300	109180155	1919	1918	1919	1918	1822
304	20250108	141200	105684959	1917	1917	1917	1917	0
305	20250108	141100	105684959	1917	1917	1917	1917	30
306	20250108	141000	105627449	1917	1917	1917	1917	0
307	20250108	140900	105627449	1917	1917	1917	1917	0
308	20250108	140800	105627449	1917	1917	1917	1917	0
309	20250108	140700	105627449	1917	1917	1917	1917	0
310	20250108	140600	105627449	1917	1917	1917	1917	0
311	20250108	140500	105627449	1917	1917	1917	1917	0
312	20250108	140400	105627449	1917	1917	1917	1917	0
313	20250108	140300	105627449	1917	1917	1917	1917	178
314	20250108	140200	105286223	1918	1918	1918	1918	0
315	20250108	140100	105286223	1918	1917	1918	1917	1150
316	20250108	140000	103081666	1915	1915	1915	1915	0
317	20250108	135900	103081666	1915	1915	1915	1915	0
318	20250108	135800	103081666	1915	1915	1915	1915	78
319	20250108	135700	102932296	1917	1917	1917	1917	0
320	20250108	135600	102932296	1917	1917	1917	1917	0
321	20250108	135500	102932296	1917	1917	1917	1917	0
322	20250108	135400	102932296	1917	1917	1917	1917	0
323	20250108	135300	102932296	1917	1917	1917	1917	0
324	20250108	135200	102932296	1917	1917	1917	1917	1
325	20250108	135100	102930379	1913	1913	1913	1913	0
326	20250108	135000	102930379	1913	1913	1913	1913	0
327	20250108	134900	102930379	1913	1913	1913	1913	10
328	20250108	134800	102911249	1913	1913	1913	1913	0
329	20250108	134700	102911249	1913	1913	1913	1913	0
330	20250108	134600	102911249	1913	1913	1913	1913	0
331	20250108	134500	102911249	1913	1913	1913	1913	7
332	20250108	134400	102897858	1917	1917	1917	1917	0
333	20250108	134300	102897858	1917	1917	1917	1917	0
334	20250108	134200	102897858	1917	1917	1917	1917	0
335	20250108	134100	102897858	1917	1917	1917	1917	0
336	20250108	134000	102897858	1917	1917	1917	1917	0
337	20250108	133900	102897858	1917	1917	1917	1917	0
338	20250108	133800	102897858	1917	1917	1917	1917	0
339	20250108	133700	102897858	1917	1917	1917	1917	0
340	20250108	133600	102897858	1917	1917	1917	1917	0
341	20250108	133500	102897858	1917	1917	1917	1917	0
342	20250108	133400	102897858	1917	1917	1917	1917	0
343	20250108	133300	102897858	1917	1917	1917	1917	0
344	20250108	133200	102897858	1917	1917	1917	1917	0
345	20250108	133100	102897858	1917	1917	1917	1913	185
346	20250108	133000	102543945	1913	1917	1917	1913	4
347	20250108	132900	102536289	1916	1916	1916	1916	0
348	20250108	132800	102536289	1916	1916	1916	1916	0
349	20250108	132700	102536289	1916	1916	1916	1916	0
350	20250108	132600	102536289	1916	1916	1916	1916	0
351	20250108	132500	102536289	1916	1916	1916	1916	0
352	20250108	132400	102536289	1916	1916	1916	1916	0
353	20250108	132300	102536289	1916	1916	1916	1916	0
354	20250108	132200	102536289	1916	1916	1916	1916	0
355	20250108	132100	102536289	1916	1916	1916	1916	0
356	20250108	132000	102536289	1916	1916	1916	1916	50
357	20250108	131900	102440489	1913	1913	1913	1913	0
358	20250108	131800	102440489	1913	1913	1913	1913	0
359	20250108	131700	102440489	1913	1913	1913	1913	99
360	20250108	131600	102251102	1915	1915	1915	1915	0
361	20250108	131500	102251102	1915	1915	1915	1915	10
362	20250108	131400	102231952	1915	1915	1915	1915	1
363	20250108	131300	102230037	1916	1916	1916	1916	0
364	20250108	131200	102230037	1916	1916	1916	1916	0
365	20250108	131100	102230037	1916	1916	1916	1916	0
366	20250108	131000	102230037	1916	1916	1916	1916	0
367	20250108	130900	102230037	1916	1916	1916	1916	0
368	20250108	130800	102230037	1916	1916	1916	1916	0
369	20250108	130700	102230037	1916	1916	1916	1916	0
370	20250108	130600	102230037	1916	1916	1916	1916	0
371	20250108	130500	102230037	1916	1916	1916	1916	20
372	20250108	130400	102191717	1916	1915	1916	1915	878
373	20250108	130300	100509700	1915	1915	1915	1915	0
374	20250108	130200	100509700	1915	1915	1915	1915	0
375	20250108	130100	100509700	1915	1915	1915	1915	0
376	20250108	130000	100509700	1915	1915	1915	1915	0
377	20250108	125900	100509700	1915	1915	1915	1915	0
378	20250108	125800	100509700	1915	1915	1915	1915	0
379	20250108	125700	100509700	1915	1915	1915	1915	10
380	20250108	125600	100490550	1915	1915	1915	1915	5
381	20250108	125500	100480975	1915	1915	1915	1915	0
382	20250108	125400	100480975	1915	1915	1915	1915	0
383	20250108	125300	100480975	1915	1915	1915	1915	104
384	20250108	125200	100281815	1914	1914	1914	1914	100
385	20250108	125100	100090415	1916	1916	1916	1916	0
386	20250108	125000	100090415	1916	1916	1916	1916	1
387	20250108	124900	100088499	1912	1916	1916	1912	1001
388	20250108	124800	98174583	1912	1912	1912	1912	1000
389	20250108	124700	96262583	1918	1918	1918	1918	0
390	20250108	124600	96262583	1918	1918	1918	1918	1
391	20250108	124500	96260665	1915	1915	1915	1915	0
392	20250108	124400	96260665	1915	1915	1915	1915	687
393	20250108	124300	94945060	1914	1914	1914	1914	982
394	20250108	124200	93065512	1915	1915	1915	1915	0
395	20250108	124100	93065512	1915	1915	1915	1915	0
396	20250108	124000	93065512	1915	1915	1915	1915	0
397	20250108	123900	93065512	1915	1915	1915	1915	0
398	20250108	123800	93065512	1915	1915	1915	1915	0
399	20250108	123700	93065512	1915	1915	1915	1915	0
400	20250108	123600	93065512	1915	1913	1915	1913	150
401	20250108	123500	92778418	1913	1913	1913	1913	0
402	20250108	123400	92778418	1913	1913	1913	1913	572
403	20250108	123300	91684182	1913	1913	1913	1913	0
404	20250108	123200	91684182	1913	1913	1913	1913	0
405	20250108	123100	91684182	1913	1913	1913	1913	2
406	20250108	123000	91680356	1910	1910	1910	1910	0
407	20250108	122900	91680356	1910	1910	1910	1910	6
408	20250108	122800	91668896	1910	1910	1910	1910	0
409	20250108	122700	91668896	1910	1910	1910	1910	0
410	20250108	122600	91668896	1910	1910	1910	1910	0
411	20250108	122500	91668896	1910	1910	1910	1910	1
412	20250108	122400	91666986	1910	1910	1910	1910	0
413	20250108	122300	91666986	1910	1910	1910	1910	10
414	20250108	122200	91647886	1910	1914	1915	1910	1002
415	20250108	122100	89729987	1910	1910	1910	1910	0
416	20250108	122000	89729987	1910	1910	1910	1910	0
417	20250108	121900	89729987	1910	1910	1910	1910	28
418	20250108	121800	89676507	1914	1914	1914	1914	0
419	20250108	121700	89676507	1914	1914	1914	1914	0
420	20250108	121600	89676507	1914	1914	1914	1914	0
421	20250108	121500	89676507	1914	1914	1914	1914	0
422	20250108	121400	89676507	1914	1912	1914	1912	50
423	20250108	121300	89580838	1914	1914	1914	1914	0
424	20250108	121200	89580838	1914	1914	1914	1914	0
425	20250108	121100	89580838	1914	1914	1914	1914	0
426	20250108	121000	89580838	1914	1914	1914	1914	0
427	20250108	120900	89580838	1914	1914	1914	1914	0
428	20250108	120800	89580838	1914	1914	1914	1914	0
429	20250108	120700	89580838	1914	1914	1914	1914	0
430	20250108	120600	89580838	1914	1914	1914	1914	0
431	20250108	120500	89580838	1914	1914	1914	1914	60
432	20250108	120400	89465998	1914	1914	1914	1914	0
433	20250108	120300	89465998	1914	1914	1914	1914	0
434	20250108	120200	89465998	1914	1914	1914	1914	1
435	20250108	120100	89464084	1915	1915	1915	1915	0
436	20250108	120000	89464084	1915	1915	1915	1915	0
437	20250108	115900	89464084	1915	1915	1915	1915	8
438	20250108	115800	89448764	1907	1907	1907	1907	0
439	20250108	115700	89448764	1907	1907	1907	1907	0
440	20250108	115600	89448764	1907	1907	1907	1907	0
441	20250108	115500	89448764	1907	1907	1907	1907	0
442	20250108	115400	89448764	1907	1907	1907	1907	0
443	20250108	115300	89448764	1907	1907	1907	1907	0
444	20250108	115200	89448764	1907	1907	1907	1907	0
445	20250108	115100	89448764	1907	1907	1907	1907	0
446	20250108	115000	89448764	1907	1907	1907	1907	0
447	20250108	114900	89448764	1907	1907	1907	1907	0
448	20250108	114800	89448764	1907	1910	1910	1907	1590
449	20250108	114700	86416481	1915	1913	1915	1913	1991
450	20250108	114600	82606855	1913	1913	1913	1913	0
451	20250108	114500	82606855	1913	1913	1913	1913	0
452	20250108	114400	82606855	1913	1913	1913	1913	0
453	20250108	114300	82606855	1913	1913	1913	1913	1
454	20250108	114200	82604942	1913	1913	1913	1913	0
455	20250108	114100	82604942	1913	1913	1913	1913	0
456	20250108	114000	82604942	1913	1913	1913	1913	0
457	20250108	113900	82604942	1913	1913	1913	1913	0
458	20250108	113800	82604942	1913	1913	1913	1913	0
459	20250108	113700	82604942	1913	1913	1913	1913	0
460	20250108	113600	82604942	1913	1913	1913	1913	0
461	20250108	113500	82604942	1913	1913	1913	1913	0
462	20250108	113400	82604942	1913	1913	1913	1913	0
463	20250108	113300	82604942	1913	1913	1913	1913	1
464	20250108	113200	82603029	1913	1913	1913	1913	0
465	20250108	113100	82603029	1913	1913	1913	1913	60
466	20250108	113000	82488249	1910	1910	1910	1910	115
467	20250108	112900	82268599	1913	1913	1913	1913	0
468	20250108	112800	82268599	1913	1913	1913	1913	0
469	20250108	112700	82268599	1913	1913	1913	1913	0
470	20250108	112600	82268599	1913	1913	1913	1913	53
471	20250108	112500	82167210	1913	1913	1913	1913	0
472	20250108	112400	82167210	1913	1913	1913	1913	0
473	20250108	112300	82167210	1913	1913	1913	1913	0
474	20250108	112200	82167210	1913	1912	1913	1912	250
475	20250108	112100	81689209	1912	1912	1912	1912	1
476	20250108	112000	81687297	1912	1908	1912	1908	642
477	20250108	111900	80460193	1908	1908	1908	1908	200
478	20250108	111800	80078593	1912	1910	1912	1910	2506
479	20250108	111700	75292131	1909	1909	1909	1909	0
480	20250108	111600	75292131	1909	1909	1909	1909	0
481	20250108	111500	75292131	1909	1909	1909	1909	163
482	20250108	111400	74980964	1909	1909	1909	1909	0
483	20250108	111300	74980964	1909	1909	1909	1909	0
484	20250108	111200	74980964	1909	1909	1909	1909	520
485	20250108	111100	73988284	1909	1909	1909	1909	0
486	20250108	111000	73988284	1909	1909	1909	1909	0
487	20250108	110900	73988284	1909	1909	1909	1909	0
488	20250108	110800	73988284	1909	1909	1909	1909	500
489	20250108	110700	73033784	1909	1909	1909	1909	0
490	20250108	110600	73033784	1909	1909	1909	1909	683
491	20250108	110500	71729937	1908	1907	1908	1907	1065
492	20250108	110400	69698757	1907	1907	1907	1907	0
493	20250108	110300	69698757	1907	1907	1907	1907	1
494	20250108	110200	69696850	1903	1903	1903	1903	0
495	20250108	110100	69696850	1903	1908	1908	1903	534
496	20250108	110000	68680596	1908	1908	1908	1908	10
497	20250108	105900	68661516	1908	1908	1908	1908	0
498	20250108	105800	68661516	1908	1908	1908	1908	0
499	20250108	105700	68661516	1908	1908	1908	1908	1
500	20250108	105600	68659608	1907	1907	1907	1907	0
501	20250108	105500	68659608	1907	1907	1907	1907	2100
502	20250108	105400	64654908	1908	1908	1908	1908	0
503	20250108	105300	64654908	1908	1908	1908	1908	0
504	20250108	105200	64654908	1908	1908	1908	1908	0
505	20250108	105100	64654908	1908	1908	1908	1908	0
506	20250108	105000	64654908	1908	1908	1908	1908	0
507	20250108	104900	64654908	1908	1908	1908	1908	0
508	20250108	104800	64654908	1908	1908	1908	1908	0
509	20250108	104700	64654908	1908	1908	1908	1908	0
510	20250108	104600	64654908	1908	1908	1908	1908	0
511	20250108	104500	64654908	1908	1908	1908	1908	0
512	20250108	104400	64654908	1908	1908	1908	1908	111
513	20250108	104300	64443120	1908	1908	1908	1908	0
514	20250108	104200	64443120	1908	1908	1908	1908	1
515	20250108	104100	64441212	1909	1909	1909	1909	0
516	20250108	104000	64441212	1909	1909	1909	1909	0
517	20250108	103900	64441212	1909	1909	1909	1909	31
518	20250108	103800	64382033	1908	1908	1908	1908	0
519	20250108	103700	64382033	1908	1908	1908	1908	199
520	20250108	103600	64002341	1908	1908	1908	1908	0
521	20250108	103500	64002341	1908	1908	1908	1908	1
522	20250108	103400	64000433	1904	1904	1904	1904	0
523	20250108	103300	64000433	1904	1904	1904	1904	1000
524	20250108	103200	62096433	1909	1909	1909	1909	0
525	20250108	103100	62096433	1909	1909	1909	1909	0
526	20250108	103000	62096433	1909	1909	1909	1909	0
527	20250108	102900	62096433	1909	1909	1909	1909	0
528	20250108	102800	62096433	1909	1909	1909	1909	0
529	20250108	102700	62096433	1909	1909	1909	1909	0
530	20250108	102600	62096433	1909	1909	1909	1909	0
531	20250108	102500	62096433	1909	1909	1909	1909	0
532	20250108	102400	62096433	1909	1908	1909	1908	999
533	20250108	102300	60190254	1905	1904	1905	1904	781
534	20250108	102200	58702498	1904	1904	1904	1904	1
535	20250108	102100	58700594	1903	1903	1903	1903	467
536	20250108	102000	57811893	1903	1903	1903	1903	2
537	20250108	101900	57808087	1900	1903	1903	1900	455
538	20250108	101800	56942985	1904	1904	1904	1904	0
539	20250108	101700	56942985	1904	1904	1904	1904	0
540	20250108	101600	56942985	1904	1904	1904	1904	0
541	20250108	101500	56942985	1904	1904	1904	1904	0
542	20250108	101400	56942985	1904	1904	1904	1904	653
543	20250108	101300	55699673	1905	1905	1905	1905	268
544	20250108	101200	55189133	1908	1908	1908	1908	15
545	20250108	101100	55160513	1908	1908	1908	1908	0
546	20250108	101000	55160513	1908	1908	1908	1908	1
547	20250108	100900	55158605	1905	1905	1905	1905	0
548	20250108	100800	55158605	1905	1905	1905	1905	0
549	20250108	100700	55158605	1905	1905	1905	1905	3
550	20250108	100600	55152890	1908	1908	1908	1908	50
551	20250108	100500	55057490	1908	1908	1908	1908	0
552	20250108	100400	55057490	1908	1903	1908	1903	5
553	20250108	100300	55047962	1899	1899	1899	1898	14441
554	20250108	100200	27627670	1900	1903	1903	1900	3
555	20250108	100100	27621964	1903	1903	1903	1903	2
556	20250108	100000	27618158	1903	1903	1903	1903	2
557	20250108	095900	27614352	1900	1900	1903	1900	208
558	20250108	095800	27219146	1903	1903	1903	1903	2
559	20250108	095700	27215340	1907	1902	1907	1900	1006
560	20250108	095600	25303607	1902	1903	1903	1902	45
561	20250108	095500	25217976	1903	1904	1904	1903	43
562	20250108	095400	25136108	1904	1905	1905	1904	103
563	20250108	095300	24939903	1911	1911	1911	1911	0
564	20250108	095200	24939903	1911	1911	1911	1911	5
565	20250108	095100	24930348	1905	1905	1905	1905	0
566	20250108	095000	24930348	1905	1905	1905	1905	0
567	20250108	094900	24930348	1905	1905	1905	1905	3
568	20250108	094800	24924633	1912	1912	1912	1912	0
569	20250108	094700	24924633	1912	1912	1912	1912	0
570	20250108	094600	24924633	1912	1912	1912	1912	100
571	20250108	094500	24733433	1912	1912	1912	1912	0
572	20250108	094400	24733433	1912	1912	1912	1912	0
573	20250108	094300	24733433	1912	1912	1912	1912	1
574	20250108	094200	24731521	1912	1912	1912	1912	1
575	20250108	094100	24729609	1912	1912	1912	1912	0
576	20250108	094000	24729609	1912	1912	1912	1912	1
577	20250108	093900	24727697	1912	1912	1912	1912	0
578	20250108	093800	24727697	1912	1912	1912	1912	0
579	20250108	093700	24727697	1912	1912	1912	1912	0
580	20250108	093600	24727697	1912	1912	1912	1912	0
581	20250108	093500	24727697	1912	1912	1912	1912	0
582	20250108	093400	24727697	1912	1912	1912	1912	1
583	20250108	093300	24725785	1900	1900	1900	1900	0
584	20250108	093200	24725785	1900	1903	1903	1900	500
585	20250108	093100	23775737	1914	1914	1914	1914	0
586	20250108	093000	23775737	1914	1914	1914	1914	0
587	20250108	092900	23775737	1914	1914	1914	1914	0
588	20250108	092800	23775737	1914	1914	1914	1914	0
589	20250108	092700	23775737	1914	1914	1914	1914	0
590	20250108	092600	23775737	1914	1914	1914	1914	0
591	20250108	092500	23775737	1914	1914	1914	1914	0
592	20250108	092400	23775737	1914	1914	1914	1914	0
593	20250108	092300	23775737	1914	1914	1914	1914	1
594	20250108	092200	23773823	1903	1903	1903	1903	262
595	20250108	092100	23275237	1903	1893	1903	1893	736
596	20250108	092000	21881969	1893	1903	1903	1893	3
597	20250108	091900	21876270	1901	1893	1901	1893	1233
598	20250108	091800	19542193	1893	1902	1902	1893	82
599	20250108	091700	19386949	1903	1903	1903	1903	1316
600	20250108	091600	16882601	1903	1903	1903	1903	2536
601	20250108	091500	12056593	1903	1903	1903	1903	0
602	20250108	091400	12056593	1903	1903	1903	1903	50
603	20250108	091300	11961443	1897	1895	1902	1895	2224
604	20250108	091200	7746282	1895	1895	1895	1895	6
605	20250108	091100	7734912	1895	1895	1895	1895	2
606	20250108	091000	7731122	1893	1897	1897	1893	2414
607	20250108	090900	3154430	1903	1903	1903	1903	2
608	20250108	090800	3150624	1903	1903	1903	1903	2
609	20250108	090700	3146818	1903	1902	1903	1902	6
610	20250108	090600	3135405	1897	1903	1903	1897	72
611	20250108	090500	2998509	1903	1897	1903	1897	107
612	20250108	090400	2795518	1902	1902	1902	1902	22
613	20250108	090300	2753674	1902	1902	1902	1902	2
614	20250108	090200	2749870	1902	1902	1902	1902	2
615	20250108	090100	2746066	1896	1898	1902	1896	306
616	20250108	090000	2165576	1899	1903	1903	1899	1138