KissMeData/143210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202700	18247432	1958	1958	1958	1958	466
3	20250108	202600	18247432	1958	1958	1958	1958	0
4	20250108	202500	18247432	1958	1958	1958	1958	0
5	20250108	202400	18247432	1958	1958	1958	1958	0
6	20250108	202300	18247432	1958	1958	1958	1958	0
7	20250108	202200	18247432	1958	1958	1958	1958	0
8	20250108	202100	18247432	1958	1958	1958	1958	0
9	20250108	202000	18247432	1958	1958	1958	1958	0
10	20250108	201900	18247432	1958	1958	1958	1958	0
11	20250108	201800	18247432	1958	1958	1958	1958	0
12	20250108	201700	18247432	1958	1958	1958	1958	0
13	20250108	201600	18247432	1958	1958	1958	1958	0
14	20250108	201500	18247432	1958	1958	1958	1958	0
15	20250108	201400	18247432	1958	1958	1958	1958	0
16	20250108	201300	18247432	1958	1958	1958	1958	0
17	20250108	201200	18247432	1958	1958	1958	1958	0
18	20250108	201100	18247432	1958	1958	1958	1958	0
19	20250108	201000	18247432	1958	1958	1958	1958	0
20	20250108	200900	18247432	1958	1958	1958	1958	0
21	20250108	200800	18247432	1958	1958	1958	1958	0
22	20250108	200700	18247432	1958	1958	1958	1958	0
23	20250108	200600	18247432	1958	1958	1958	1958	0
24	20250108	200500	18247432	1958	1958	1958	1958	0
25	20250108	200400	18247432	1958	1958	1958	1958	0
26	20250108	200300	18247432	1958	1958	1958	1958	0
27	20250108	200200	18247432	1958	1958	1958	1958	0
28	20250108	200100	18247432	1958	1958	1958	1958	0
29	20250108	200000	18247432	1958	1958	1958	1958	0
30	20250108	195900	18247432	1958	1958	1958	1958	0
31	20250108	195800	18247432	1958	1958	1958	1958	0
32	20250108	195700	18247432	1958	1958	1958	1958	466
33	20250108	195600	18247432	1958	1958	1958	1958	0
34	20250108	195500	18247432	1958	1958	1958	1958	0
35	20250108	195400	18247432	1958	1958	1958	1958	0
36	20250108	195300	18247432	1958	1958	1958	1958	0
37	20250108	195200	18247432	1958	1958	1958	1958	0
38	20250108	195100	18247432	1958	1958	1958	1958	0
39	20250108	195000	18247432	1958	1958	1958	1958	0
40	20250108	194900	18247432	1958	1958	1958	1958	0
41	20250108	194800	18247432	1958	1958	1958	1958	0
42	20250108	194700	18247432	1958	1958	1958	1958	0
43	20250108	194600	18247432	1958	1958	1958	1958	0
44	20250108	194500	18247432	1958	1958	1958	1958	0
45	20250108	194400	18247432	1958	1958	1958	1958	0
46	20250108	194300	18247432	1958	1958	1958	1958	0
47	20250108	194200	18247432	1958	1958	1958	1958	0
48	20250108	194100	18247432	1958	1958	1958	1958	0
49	20250108	194000	18247432	1958	1958	1958	1958	0
50	20250108	193900	18247432	1958	1958	1958	1958	0
51	20250108	193800	18247432	1958	1958	1958	1958	0
52	20250108	193700	18247432	1958	1958	1958	1958	0
53	20250108	193600	18247432	1958	1958	1958	1958	0
54	20250108	193500	18247432	1958	1958	1958	1958	0
55	20250108	193400	18247432	1958	1958	1958	1958	0
56	20250108	193300	18247432	1958	1958	1958	1958	0
57	20250108	193200	18247432	1958	1958	1958	1958	0
58	20250108	193100	18247432	1958	1958	1958	1958	0
59	20250108	193000	18247432	1958	1958	1958	1958	0
60	20250108	192900	18247432	1958	1958	1958	1958	0
61	20250108	192800	18247432	1958	1958	1958	1958	0
62	20250108	192700	18247432	1958	1958	1958	1958	466
63	20250108	192600	18247432	1958	1958	1958	1958	0
64	20250108	192500	18247432	1958	1958	1958	1958	0
65	20250108	192400	18247432	1958	1958	1958	1958	0
66	20250108	192300	18247432	1958	1958	1958	1958	0
67	20250108	192200	18247432	1958	1958	1958	1958	0
68	20250108	192100	18247432	1958	1958	1958	1958	0
69	20250108	192000	18247432	1958	1958	1958	1958	0
70	20250108	191900	18247432	1958	1958	1958	1958	0
71	20250108	191800	18247432	1958	1958	1958	1958	0
72	20250108	191700	18247432	1958	1958	1958	1958	0
73	20250108	191600	18247432	1958	1958	1958	1958	0
74	20250108	191500	18247432	1958	1958	1958	1958	0
75	20250108	191400	18247432	1958	1958	1958	1958	0
76	20250108	191300	18247432	1958	1958	1958	1958	0
77	20250108	191200	18247432	1958	1958	1958	1958	0
78	20250108	191100	18247432	1958	1958	1958	1958	0
79	20250108	191000	18247432	1958	1958	1958	1958	0
80	20250108	190900	18247432	1958	1958	1958	1958	0
81	20250108	190800	18247432	1958	1958	1958	1958	0
82	20250108	190700	18247432	1958	1958	1958	1958	0
83	20250108	190600	18247432	1958	1958	1958	1958	0
84	20250108	190500	18247432	1958	1958	1958	1958	0
85	20250108	190400	18247432	1958	1958	1958	1958	0
86	20250108	190300	18247432	1958	1958	1958	1958	0
87	20250108	190200	18247432	1958	1958	1958	1958	0
88	20250108	190100	18247432	1958	1958	1958	1958	0
89	20250108	190000	18247432	1958	1958	1958	1958	0
90	20250108	185900	18247432	1958	1958	1958	1958	0
91	20250108	185800	18247432	1958	1958	1958	1958	0
92	20250108	185700	18247432	1958	1958	1958	1958	466
93	20250108	185600	18247432	1958	1958	1958	1958	0
94	20250108	185500	18247432	1958	1958	1958	1958	0
95	20250108	185400	18247432	1958	1958	1958	1958	0
96	20250108	185300	18247432	1958	1958	1958	1958	0
97	20250108	185200	18247432	1958	1958	1958	1958	0
98	20250108	185100	18247432	1958	1958	1958	1958	0
99	20250108	185000	18247432	1958	1958	1958	1958	0
100	20250108	184900	18247432	1958	1958	1958	1958	0
101	20250108	184800	18247432	1958	1958	1958	1958	0
102	20250108	184700	18247432	1958	1958	1958	1958	0
103	20250108	184600	18247432	1958	1958	1958	1958	0
104	20250108	184500	18247432	1958	1958	1958	1958	0
105	20250108	184400	18247432	1958	1958	1958	1958	0
106	20250108	184300	18247432	1958	1958	1958	1958	0
107	20250108	184200	18247432	1958	1958	1958	1958	0
108	20250108	184100	18247432	1958	1958	1958	1958	0
109	20250108	184000	18247432	1958	1958	1958	1958	0
110	20250108	183900	18247432	1958	1958	1958	1958	0
111	20250108	183800	18247432	1958	1958	1958	1958	0
112	20250108	183700	18247432	1958	1958	1958	1958	0
113	20250108	183600	18247432	1958	1958	1958	1958	0
114	20250108	183500	18247432	1958	1958	1958	1958	0
115	20250108	183400	18247432	1958	1958	1958	1958	0
116	20250108	183300	18247432	1958	1958	1958	1958	0
117	20250108	183200	18247432	1958	1958	1958	1958	0
118	20250108	183100	18247432	1958	1958	1958	1958	0
119	20250108	183000	18247432	1958	1958	1958	1958	0
120	20250108	182900	18247432	1958	1958	1958	1958	0
121	20250108	182800	18247432	1958	1958	1958	1958	0
122	20250108	182700	18247432	1958	1958	1958	1958	466
123	20250108	182600	18247432	1958	1958	1958	1958	0
124	20250108	182500	18247432	1958	1958	1958	1958	0
125	20250108	182400	18247432	1958	1958	1958	1958	0
126	20250108	182300	18247432	1958	1958	1958	1958	0
127	20250108	182200	18247432	1958	1958	1958	1958	0
128	20250108	182100	18247432	1958	1958	1958	1958	0
129	20250108	182000	18247432	1958	1958	1958	1958	0
130	20250108	181900	18247432	1958	1958	1958	1958	0
131	20250108	181800	18247432	1958	1958	1958	1958	0
132	20250108	181700	18247432	1958	1958	1958	1958	0
133	20250108	181600	18247432	1958	1958	1958	1958	0
134	20250108	181500	18247432	1958	1958	1958	1958	0
135	20250108	181400	18247432	1958	1958	1958	1958	0
136	20250108	181300	18247432	1958	1958	1958	1958	0
137	20250108	181200	18247432	1958	1958	1958	1958	0
138	20250108	181100	18247432	1958	1958	1958	1958	0
139	20250108	181000	18247432	1958	1958	1958	1958	0
140	20250108	180900	18247432	1958	1958	1958	1958	0
141	20250108	180800	18247432	1958	1958	1958	1958	0
142	20250108	180700	18247432	1958	1958	1958	1958	0
143	20250108	180600	18247432	1958	1958	1958	1958	0
144	20250108	180500	18247432	1958	1958	1958	1958	0
145	20250108	180400	18247432	1958	1958	1958	1958	0
146	20250108	180300	18247432	1958	1958	1958	1958	0
147	20250108	180200	18247432	1958	1958	1958	1958	0
148	20250108	180100	18247432	1958	1958	1958	1958	0
149	20250108	180000	18247432	1958	1958	1958	1958	0
150	20250108	175900	18247432	1958	1958	1958	1958	0
151	20250108	175800	18247432	1958	1958	1958	1958	0
152	20250108	175700	18247432	1958	1958	1958	1958	466
153	20250108	175600	18247432	1958	1958	1958	1958	0
154	20250108	175500	18247432	1958	1958	1958	1958	0
155	20250108	175400	18247432	1958	1958	1958	1958	0
156	20250108	175300	18247432	1958	1958	1958	1958	0
157	20250108	175200	18247432	1958	1958	1958	1958	0
158	20250108	175100	18247432	1958	1958	1958	1958	0
159	20250108	175000	18247432	1958	1958	1958	1958	0
160	20250108	174900	18247432	1958	1958	1958	1958	0
161	20250108	174800	18247432	1958	1958	1958	1958	0
162	20250108	174700	18247432	1958	1958	1958	1958	0
163	20250108	174600	18247432	1958	1958	1958	1958	0
164	20250108	174500	18247432	1958	1958	1958	1958	0
165	20250108	174400	18247432	1958	1958	1958	1958	0
166	20250108	174300	18247432	1958	1958	1958	1958	0
167	20250108	174200	18247432	1958	1958	1958	1958	0
168	20250108	174100	18247432	1958	1958	1958	1958	0
169	20250108	174000	18247432	1958	1958	1958	1958	0
170	20250108	173900	18247432	1958	1958	1958	1958	0
171	20250108	173800	18247432	1958	1958	1958	1958	0
172	20250108	173700	18247432	1958	1958	1958	1958	0
173	20250108	173600	18247432	1958	1958	1958	1958	0
174	20250108	173500	18247432	1958	1958	1958	1958	0
175	20250108	173400	18247432	1958	1958	1958	1958	0
176	20250108	173300	18247432	1958	1958	1958	1958	0
177	20250108	173200	18247432	1958	1958	1958	1958	0
178	20250108	173100	18247432	1958	1958	1958	1958	0
179	20250108	173000	18247432	1958	1958	1958	1958	0
180	20250108	172900	18247432	1958	1958	1958	1958	0
181	20250108	172800	18247432	1958	1958	1958	1958	0
182	20250108	172700	18247432	1958	1958	1958	1958	466
183	20250108	172600	18247432	1958	1958	1958	1958	0
184	20250108	172500	18247432	1958	1958	1958	1958	0
185	20250108	172400	18247432	1958	1958	1958	1958	0
186	20250108	172300	18247432	1958	1958	1958	1958	0
187	20250108	172200	18247432	1958	1958	1958	1958	0
188	20250108	172100	18247432	1958	1958	1958	1958	0
189	20250108	172000	18247432	1958	1958	1958	1958	0
190	20250108	171900	18247432	1958	1958	1958	1958	0
191	20250108	171800	18247432	1958	1958	1958	1958	0
192	20250108	171700	18247432	1958	1958	1958	1958	0
193	20250108	171600	18247432	1958	1958	1958	1958	0
194	20250108	171500	18247432	1958	1958	1958	1958	0
195	20250108	171400	18247432	1958	1958	1958	1958	0
196	20250108	171300	18247432	1958	1958	1958	1958	0
197	20250108	171200	18247432	1958	1958	1958	1958	0
198	20250108	171100	18247432	1958	1958	1958	1958	0
199	20250108	171000	18247432	1958	1958	1958	1958	0
200	20250108	170900	18247432	1958	1958	1958	1958	0
201	20250108	170800	18247432	1958	1958	1958	1958	0
202	20250108	170700	18247432	1958	1958	1958	1958	0
203	20250108	170600	18247432	1958	1958	1958	1958	0
204	20250108	170500	18247432	1958	1958	1958	1958	0
205	20250108	170400	18247432	1958	1958	1958	1958	0
206	20250108	170300	18247432	1958	1958	1958	1958	0
207	20250108	170200	18247432	1958	1958	1958	1958	0
208	20250108	170100	18247432	1958	1958	1958	1958	0
209	20250108	170000	18247432	1958	1958	1958	1958	0
210	20250108	165900	18247432	1958	1958	1958	1958	0
211	20250108	165800	18247432	1958	1958	1958	1958	0
212	20250108	165700	18247432	1958	1958	1958	1958	466
213	20250108	165600	18247432	1958	1958	1958	1958	0
214	20250108	165500	18247432	1958	1958	1958	1958	0
215	20250108	165400	18247432	1958	1958	1958	1958	0
216	20250108	165300	18247432	1958	1958	1958	1958	0
217	20250108	165200	18247432	1958	1958	1958	1958	0
218	20250108	165100	18247432	1958	1958	1958	1958	0
219	20250108	165000	18247432	1958	1958	1958	1958	0
220	20250108	164900	18247432	1958	1958	1958	1958	0
221	20250108	164800	18247432	1958	1958	1958	1958	0
222	20250108	164700	18247432	1958	1958	1958	1958	0
223	20250108	164600	18247432	1958	1958	1958	1958	0
224	20250108	164500	18247432	1958	1958	1958	1958	0
225	20250108	164400	18247432	1958	1958	1958	1958	0
226	20250108	164300	18247432	1958	1958	1958	1958	0
227	20250108	164200	18247432	1958	1958	1958	1958	0
228	20250108	164100	18247432	1958	1958	1958	1958	0
229	20250108	164000	18247432	1958	1958	1958	1958	0
230	20250108	163900	18247432	1958	1958	1958	1958	0
231	20250108	163800	18247432	1958	1958	1958	1958	0
232	20250108	163700	18247432	1958	1958	1958	1958	0
233	20250108	163600	18247432	1958	1958	1958	1958	0
234	20250108	163500	18247432	1958	1958	1958	1958	0
235	20250108	163400	18247432	1958	1958	1958	1958	0
236	20250108	163300	18247432	1958	1958	1958	1958	0
237	20250108	163200	18247432	1958	1958	1958	1958	0
238	20250108	163100	18247432	1958	1958	1958	1958	0
239	20250108	163000	18247432	1958	1958	1958	1958	0
240	20250108	162900	18247432	1958	1958	1958	1958	0
241	20250108	162800	18247432	1958	1958	1958	1958	0
242	20250108	162700	18247432	1958	1958	1958	1958	466
243	20250108	162600	18247432	1958	1958	1958	1958	0
244	20250108	162500	18247432	1958	1958	1958	1958	0
245	20250108	162400	18247432	1958	1958	1958	1958	0
246	20250108	162300	18247432	1958	1958	1958	1958	0
247	20250108	162200	18247432	1958	1958	1958	1958	0
248	20250108	162100	18247432	1958	1958	1958	1958	0
249	20250108	162000	18247432	1958	1958	1958	1958	0
250	20250108	161900	18247432	1958	1958	1958	1958	0
251	20250108	161800	18247432	1958	1958	1958	1958	0
252	20250108	161700	18247432	1958	1958	1958	1958	0
253	20250108	161600	18247432	1958	1958	1958	1958	0
254	20250108	161500	18247432	1958	1958	1958	1958	0
255	20250108	161400	18247432	1958	1958	1958	1958	0
256	20250108	161300	18247432	1958	1958	1958	1958	0
257	20250108	161200	18247432	1958	1958	1958	1958	0
258	20250108	161100	18247432	1958	1958	1958	1958	0
259	20250108	161000	18247432	1958	1958	1958	1958	0
260	20250108	160900	18247432	1958	1958	1958	1958	0
261	20250108	160800	18247432	1958	1958	1958	1958	0
262	20250108	160700	18247432	1958	1958	1958	1958	0
263	20250108	160600	18247432	1958	1958	1958	1958	0
264	20250108	160500	18247432	1958	1958	1958	1958	0
265	20250108	160400	18247432	1958	1958	1958	1958	0
266	20250108	160300	18247432	1958	1958	1958	1958	0
267	20250108	160200	18247432	1958	1958	1958	1958	0
268	20250108	160100	18247432	1958	1958	1958	1958	0
269	20250108	160000	18247432	1958	1958	1958	1958	0
270	20250108	155900	18247432	1958	1958	1958	1958	0
271	20250108	155800	18247432	1958	1958	1958	1958	0
272	20250108	155700	18247432	1958	1958	1958	1958	466
273	20250108	155600	18247432	1958	1958	1958	1958	0
274	20250108	155500	18247432	1958	1958	1958	1958	0
275	20250108	155400	18247432	1958	1958	1958	1958	0
276	20250108	155300	18247432	1958	1958	1958	1958	0
277	20250108	155200	18247432	1958	1958	1958	1958	0
278	20250108	155100	18247432	1958	1958	1958	1958	0
279	20250108	155000	18247432	1958	1958	1958	1958	0
280	20250108	154900	18247432	1958	1958	1958	1958	0
281	20250108	154800	18247432	1958	1958	1958	1958	0
282	20250108	154700	18247432	1958	1958	1958	1958	0
283	20250108	154600	18247432	1958	1958	1958	1958	0
284	20250108	154500	18247432	1958	1958	1958	1958	0
285	20250108	154400	18247432	1958	1958	1958	1958	0
286	20250108	154300	18247432	1958	1958	1958	1958	0
287	20250108	154200	18247432	1958	1958	1958	1958	0
288	20250108	154100	18247432	1958	1958	1958	1958	0
289	20250108	154000	18247432	1958	1958	1958	1958	0
290	20250108	153900	18247432	1958	1958	1958	1958	0
291	20250108	153800	18247432	1958	1958	1958	1958	0
292	20250108	153700	18247432	1958	1958	1958	1958	0
293	20250108	153600	18247432	1958	1958	1958	1958	0
294	20250108	153500	18247432	1958	1958	1958	1958	0
295	20250108	153400	18247432	1958	1958	1958	1958	0
296	20250108	153300	18247432	1958	1958	1958	1958	0
297	20250108	153200	18247432	1958	1958	1958	1958	0
298	20250108	153100	18247432	1958	1958	1958	1958	0
299	20250108	153000	18247432	1958	1958	1958	1958	466
300	20250108	152900	17335004	1958	1958	1958	1958	0
301	20250108	152800	17335004	1958	1958	1958	1958	0
302	20250108	152700	17335004	1958	1958	1958	1958	0
303	20250108	152600	17335004	1958	1958	1958	1958	0
304	20250108	152500	17335004	1958	1958	1958	1958	0
305	20250108	152400	17335004	1958	1958	1958	1958	0
306	20250108	152300	17335004	1958	1958	1958	1958	0
307	20250108	152200	17335004	1958	1958	1958	1958	0
308	20250108	152100	17335004	1958	1958	1958	1958	0
309	20250108	152000	17335004	1958	1958	1958	1958	0
310	20250108	151900	17335004	1958	1958	1958	1958	0
311	20250108	151800	17335004	1958	1958	1958	1958	1
312	20250108	151700	17333046	1958	1958	1958	1958	8
313	20250108	151600	17317382	1958	1958	1958	1958	0
314	20250108	151500	17317382	1958	1962	1962	1958	275
315	20250108	151400	16778908	1963	1963	1963	1963	0
316	20250108	151300	16778908	1963	1963	1963	1963	0
317	20250108	151200	16778908	1963	1963	1963	1963	0
318	20250108	151100	16778908	1963	1963	1963	1963	2
319	20250108	151000	16774982	1962	1961	1962	1961	54
320	20250108	150900	16669044	1958	1958	1958	1958	0
321	20250108	150800	16669044	1958	1958	1958	1958	0
322	20250108	150700	16669044	1958	1958	1958	1958	0
323	20250108	150600	16669044	1958	1958	1958	1958	0
324	20250108	150500	16669044	1958	1958	1958	1958	0
325	20250108	150400	16669044	1958	1958	1958	1958	0
326	20250108	150300	16669044	1958	1958	1958	1958	0
327	20250108	150200	16669044	1958	1958	1958	1958	0
328	20250108	150100	16669044	1958	1958	1958	1958	0
329	20250108	150000	16669044	1958	1958	1958	1958	0
330	20250108	145900	16669044	1958	1958	1958	1958	0
331	20250108	145800	16669044	1958	1958	1958	1958	0
332	20250108	145700	16669044	1958	1958	1958	1958	0
333	20250108	145600	16669044	1958	1960	1960	1958	332
334	20250108	145500	16018386	1961	1961	1961	1961	0
335	20250108	145400	16018386	1961	1961	1961	1961	2
336	20250108	145300	16014464	1945	1945	1945	1945	0
337	20250108	145200	16014464	1945	1945	1945	1945	0
338	20250108	145100	16014464	1945	1945	1945	1945	0
339	20250108	145000	16014464	1945	1945	1945	1945	0
340	20250108	144900	16014464	1945	1946	1946	1945	205
341	20250108	144800	15615723	1962	1962	1962	1962	0
342	20250108	144700	15615723	1962	1962	1962	1962	0
343	20250108	144600	15615723	1962	1962	1962	1962	0
344	20250108	144500	15615723	1962	1962	1962	1962	0
345	20250108	144400	15615723	1962	1962	1962	1962	0
346	20250108	144300	15615723	1962	1962	1962	1962	0
347	20250108	144200	15615723	1962	1962	1962	1962	0
348	20250108	144100	15615723	1962	1962	1962	1962	0
349	20250108	144000	15615723	1962	1962	1962	1962	0
350	20250108	143900	15615723	1962	1962	1962	1962	0
351	20250108	143800	15615723	1962	1962	1962	1962	0
352	20250108	143700	15615723	1962	1962	1962	1962	25
353	20250108	143600	15566673	1962	1962	1962	1962	0
354	20250108	143500	15566673	1962	1962	1962	1962	0
355	20250108	143400	15566673	1962	1962	1962	1962	0
356	20250108	143300	15566673	1962	1962	1962	1962	0
357	20250108	143200	15566673	1962	1962	1962	1962	0
358	20250108	143100	15566673	1962	1962	1962	1962	0
359	20250108	143000	15566673	1962	1962	1962	1962	0
360	20250108	142900	15566673	1962	1962	1962	1962	0
361	20250108	142800	15566673	1962	1962	1962	1962	0
362	20250108	142700	15566673	1962	1962	1962	1962	0
363	20250108	142600	15566673	1962	1962	1962	1962	0
364	20250108	142500	15566673	1962	1962	1962	1962	0
365	20250108	142400	15566673	1962	1962	1962	1962	0
366	20250108	142300	15566673	1962	1962	1962	1962	0
367	20250108	142200	15566673	1962	1962	1962	1962	0
368	20250108	142100	15566673	1962	1947	1962	1947	30
369	20250108	142000	15507872	1946	1946	1946	1946	0
370	20250108	141900	15507872	1946	1946	1946	1946	0
371	20250108	141800	15507872	1946	1946	1946	1946	13
372	20250108	141700	15482574	1946	1946	1946	1946	0
373	20250108	141600	15482574	1946	1946	1946	1946	0
374	20250108	141500	15482574	1946	1946	1946	1946	0
375	20250108	141400	15482574	1946	1946	1946	1946	0
376	20250108	141300	15482574	1946	1946	1946	1946	0
377	20250108	141200	15482574	1946	1946	1946	1946	0
378	20250108	141100	15482574	1946	1946	1946	1946	0
379	20250108	141000	15482574	1946	1946	1946	1946	0
380	20250108	140900	15482574	1946	1946	1946	1946	0
381	20250108	140800	15482574	1946	1946	1946	1946	0
382	20250108	140700	15482574	1946	1946	1946	1946	0
383	20250108	140600	15482574	1946	1946	1946	1946	0
384	20250108	140500	15482574	1946	1946	1946	1946	0
385	20250108	140400	15482574	1946	1946	1946	1946	0
386	20250108	140300	15482574	1946	1946	1946	1946	0
387	20250108	140200	15482574	1946	1946	1946	1946	0
388	20250108	140100	15482574	1946	1946	1946	1946	0
389	20250108	140000	15482574	1946	1946	1946	1946	0
390	20250108	135900	15482574	1946	1946	1946	1946	0
391	20250108	135800	15482574	1946	1946	1946	1946	0
392	20250108	135700	15482574	1946	1946	1946	1946	0
393	20250108	135600	15482574	1946	1946	1946	1946	0
394	20250108	135500	15482574	1946	1946	1946	1946	0
395	20250108	135400	15482574	1946	1946	1946	1946	0
396	20250108	135300	15482574	1946	1946	1946	1946	0
397	20250108	135200	15482574	1946	1946	1946	1946	0
398	20250108	135100	15482574	1946	1946	1946	1927	18
399	20250108	135000	15447850	1927	1927	1927	1927	0
400	20250108	134900	15447850	1927	1927	1927	1927	0
401	20250108	134800	15447850	1927	1927	1927	1927	0
402	20250108	134700	15447850	1927	1927	1927	1927	0
403	20250108	134600	15447850	1927	1927	1927	1927	0
404	20250108	134500	15447850	1927	1927	1927	1927	0
405	20250108	134400	15447850	1927	1927	1927	1927	0
406	20250108	134300	15447850	1927	1927	1927	1927	0
407	20250108	134200	15447850	1927	1927	1927	1927	0
408	20250108	134100	15447850	1927	1927	1927	1927	0
409	20250108	134000	15447850	1927	1927	1927	1927	0
410	20250108	133900	15447850	1927	1927	1927	1927	0
411	20250108	133800	15447850	1927	1927	1927	1927	0
412	20250108	133700	15447850	1927	1927	1927	1927	0
413	20250108	133600	15447850	1927	1927	1927	1927	0
414	20250108	133500	15447850	1927	1933	1933	1927	20
415	20250108	133400	15409255	1935	1944	1944	1935	25
416	20250108	133300	15360776	1945	1960	1960	1945	2350
417	20250108	133200	10770496	1960	1960	1960	1960	0
418	20250108	133100	10770496	1960	1960	1960	1960	0
419	20250108	133000	10770496	1960	1959	1960	1959	98
420	20250108	132900	10578511	1960	1960	1960	1960	0
421	20250108	132800	10578511	1960	1960	1960	1960	0
422	20250108	132700	10578511	1960	1960	1960	1960	0
423	20250108	132600	10578511	1960	1960	1960	1960	0
424	20250108	132500	10578511	1960	1960	1960	1960	0
425	20250108	132400	10578511	1960	1960	1960	1960	0
426	20250108	132300	10578511	1960	1960	1960	1960	0
427	20250108	132200	10578511	1960	1960	1960	1960	0
428	20250108	132100	10578511	1960	1960	1960	1960	139
429	20250108	132000	10306071	1960	1960	1960	1960	0
430	20250108	131900	10306071	1960	1960	1960	1960	0
431	20250108	131800	10306071	1960	1960	1960	1960	91
432	20250108	131700	10127711	1960	1958	1960	1958	100
433	20250108	131600	9931854	1958	1958	1958	1958	0
434	20250108	131500	9931854	1958	1958	1958	1958	0
435	20250108	131400	9931854	1958	1958	1958	1958	0
436	20250108	131300	9931854	1958	1958	1958	1958	0
437	20250108	131200	9931854	1958	1958	1958	1958	0
438	20250108	131100	9931854	1958	1958	1958	1958	0
439	20250108	131000	9931854	1958	1958	1958	1958	0
440	20250108	130900	9931854	1958	1958	1958	1958	0
441	20250108	130800	9931854	1958	1958	1958	1958	0
442	20250108	130700	9931854	1958	1958	1958	1958	0
443	20250108	130600	9931854	1958	1958	1958	1958	0
444	20250108	130500	9931854	1958	1958	1958	1958	0
445	20250108	130400	9931854	1958	1958	1958	1958	0
446	20250108	130300	9931854	1958	1958	1958	1958	0
447	20250108	130200	9931854	1958	1958	1958	1958	0
448	20250108	130100	9931854	1958	1958	1958	1958	0
449	20250108	130000	9931854	1958	1958	1958	1958	0
450	20250108	125900	9931854	1958	1958	1958	1958	0
451	20250108	125800	9931854	1958	1958	1958	1958	0
452	20250108	125700	9931854	1958	1958	1958	1958	0
453	20250108	125600	9931854	1958	1958	1958	1958	0
454	20250108	125500	9931854	1958	1958	1958	1958	0
455	20250108	125400	9931854	1958	1958	1958	1958	0
456	20250108	125300	9931854	1958	1958	1958	1958	0
457	20250108	125200	9931854	1958	1958	1958	1958	0
458	20250108	125100	9931854	1958	1958	1958	1958	0
459	20250108	125000	9931854	1958	1958	1958	1958	0
460	20250108	124900	9931854	1958	1958	1958	1958	0
461	20250108	124800	9931854	1958	1958	1958	1958	0
462	20250108	124700	9931854	1958	1955	1958	1955	11
463	20250108	124600	9910340	1955	1955	1955	1955	0
464	20250108	124500	9910340	1955	1956	1956	1955	92
465	20250108	124400	9730450	1958	1958	1958	1958	0
466	20250108	124300	9730450	1958	1958	1958	1958	0
467	20250108	124200	9730450	1958	1958	1958	1958	0
468	20250108	124100	9730450	1958	1958	1958	1958	0
469	20250108	124000	9730450	1958	1958	1958	1958	0
470	20250108	123900	9730450	1958	1958	1958	1958	0
471	20250108	123800	9730450	1958	1958	1958	1958	0
472	20250108	123700	9730450	1958	1958	1958	1958	3
473	20250108	123600	9724576	1958	1958	1958	1958	1
474	20250108	123500	9722618	1956	1956	1956	1956	0
475	20250108	123400	9722618	1956	1956	1956	1956	0
476	20250108	123300	9722618	1956	1956	1956	1956	0
477	20250108	123200	9722618	1956	1956	1956	1956	0
478	20250108	123100	9722618	1956	1956	1956	1956	0
479	20250108	123000	9722618	1956	1956	1956	1956	0
480	20250108	122900	9722618	1956	1956	1956	1956	0
481	20250108	122800	9722618	1956	1956	1956	1956	0
482	20250108	122700	9722618	1956	1956	1956	1956	0
483	20250108	122600	9722618	1956	1956	1956	1956	0
484	20250108	122500	9722618	1956	1956	1956	1956	0
485	20250108	122400	9722618	1956	1956	1956	1956	0
486	20250108	122300	9722618	1956	1956	1956	1956	0
487	20250108	122200	9722618	1956	1956	1956	1956	0
488	20250108	122100	9722618	1956	1956	1956	1956	0
489	20250108	122000	9722618	1956	1956	1956	1956	0
490	20250108	121900	9722618	1956	1956	1956	1956	0
491	20250108	121800	9722618	1956	1956	1956	1956	0
492	20250108	121700	9722618	1956	1956	1956	1956	0
493	20250108	121600	9722618	1956	1956	1956	1956	0
494	20250108	121500	9722618	1956	1956	1956	1956	0
495	20250108	121400	9722618	1956	1956	1956	1956	0
496	20250108	121300	9722618	1956	1956	1956	1956	0
497	20250108	121200	9722618	1956	1956	1956	1956	0
498	20250108	121100	9722618	1956	1956	1956	1956	0
499	20250108	121000	9722618	1956	1956	1956	1956	0
500	20250108	120900	9722618	1956	1956	1956	1956	0
501	20250108	120800	9722618	1956	1956	1956	1956	0
502	20250108	120700	9722618	1956	1956	1956	1956	0
503	20250108	120600	9722618	1956	1956	1956	1956	0
504	20250108	120500	9722618	1956	1956	1956	1956	0
505	20250108	120400	9722618	1956	1956	1956	1956	0
506	20250108	120300	9722618	1956	1956	1956	1956	0
507	20250108	120200	9722618	1956	1956	1956	1956	0
508	20250108	120100	9722618	1956	1956	1956	1956	0
509	20250108	120000	9722618	1956	1956	1956	1956	0
510	20250108	115900	9722618	1956	1956	1956	1956	0
511	20250108	115800	9722618	1956	1956	1956	1956	0
512	20250108	115700	9722618	1956	1956	1956	1956	0
513	20250108	115600	9722618	1956	1956	1956	1956	0
514	20250108	115500	9722618	1956	1956	1956	1956	0
515	20250108	115400	9722618	1956	1956	1956	1956	0
516	20250108	115300	9722618	1956	1956	1956	1956	0
517	20250108	115200	9722618	1956	1956	1956	1956	0
518	20250108	115100	9722618	1956	1956	1956	1956	0
519	20250108	115000	9722618	1956	1956	1956	1956	0
520	20250108	114900	9722618	1956	1956	1956	1956	1
521	20250108	114800	9720662	1956	1956	1956	1956	1
522	20250108	114700	9718706	1956	1956	1956	1956	0
523	20250108	114600	9718706	1956	1953	1956	1953	37
524	20250108	114500	9646399	1950	1950	1950	1950	0
525	20250108	114400	9646399	1950	1950	1950	1950	0
526	20250108	114300	9646399	1950	1950	1950	1950	0
527	20250108	114200	9646399	1950	1950	1950	1950	0
528	20250108	114100	9646399	1950	1950	1950	1950	20
529	20250108	114000	9607399	1950	1950	1950	1950	0
530	20250108	113900	9607399	1950	1950	1950	1950	0
531	20250108	113800	9607399	1950	1950	1950	1950	0
532	20250108	113700	9607399	1950	1950	1950	1950	0
533	20250108	113600	9607399	1950	1950	1950	1950	0
534	20250108	113500	9607399	1950	1950	1950	1950	0
535	20250108	113400	9607399	1950	1950	1950	1950	0
536	20250108	113300	9607399	1950	1950	1950	1950	0
537	20250108	113200	9607399	1950	1950	1950	1950	6
538	20250108	113100	9595699	1950	1950	1950	1950	8
539	20250108	113000	9580099	1947	1944	1947	1944	1010
540	20250108	112900	7615429	1942	1940	1942	1940	600
541	20250108	112800	6451229	1940	1940	1940	1940	0
542	20250108	112700	6451229	1940	1940	1940	1940	56
543	20250108	112600	6342589	1942	1936	1942	1936	1247
544	20250108	112500	3925757	1936	1936	1936	1936	0
545	20250108	112400	3925757	1936	1936	1936	1936	0
546	20250108	112300	3925757	1936	1936	1936	1936	0
547	20250108	112200	3925757	1936	1936	1936	1936	0
548	20250108	112100	3925757	1936	1936	1936	1936	0
549	20250108	112000	3925757	1936	1936	1936	1936	0
550	20250108	111900	3925757	1936	1936	1936	1936	0
551	20250108	111800	3925757	1936	1936	1936	1936	0
552	20250108	111700	3925757	1936	1936	1936	1936	0
553	20250108	111600	3925757	1936	1936	1936	1936	2
554	20250108	111500	3921885	1937	1937	1937	1937	0
555	20250108	111400	3921885	1937	1937	1937	1937	2
556	20250108	111300	3918011	1937	1937	1937	1937	0
557	20250108	111200	3918011	1937	1937	1937	1937	0
558	20250108	111100	3918011	1937	1937	1937	1937	3
559	20250108	111000	3912200	1937	1937	1937	1937	1
560	20250108	110900	3910263	1937	1937	1937	1937	1
561	20250108	110800	3908326	1937	1937	1937	1937	0
562	20250108	110700	3908326	1937	1937	1937	1937	2
563	20250108	110600	3904452	1937	1937	1937	1937	13
564	20250108	110500	3879271	1937	1937	1937	1937	0
565	20250108	110400	3879271	1937	1937	1937	1937	0
566	20250108	110300	3879271	1937	1937	1937	1937	0
567	20250108	110200	3879271	1937	1937	1937	1937	0
568	20250108	110100	3879271	1937	1937	1937	1937	0
569	20250108	110000	3879271	1937	1937	1937	1937	0
570	20250108	105900	3879271	1937	1937	1937	1937	20
571	20250108	105800	3840531	1937	1937	1937	1937	0
572	20250108	105700	3840531	1937	1937	1937	1937	0
573	20250108	105600	3840531	1937	1937	1937	1937	0
574	20250108	105500	3840531	1937	1937	1937	1937	0
575	20250108	105400	3840531	1937	1937	1937	1937	0
576	20250108	105300	3840531	1937	1937	1937	1937	0
577	20250108	105200	3840531	1937	1937	1937	1937	0
578	20250108	105100	3840531	1937	1937	1937	1937	0
579	20250108	105000	3840531	1937	1937	1937	1937	0
580	20250108	104900	3840531	1937	1937	1937	1937	0
581	20250108	104800	3840531	1937	1937	1937	1937	0
582	20250108	104700	3840531	1937	1937	1937	1937	0
583	20250108	104600	3840531	1937	1937	1937	1937	0
584	20250108	104500	3840531	1937	1937	1937	1937	0
585	20250108	104400	3840531	1937	1937	1937	1937	0
586	20250108	104300	3840531	1937	1937	1937	1937	0
587	20250108	104200	3840531	1937	1937	1937	1937	1
588	20250108	104100	3838594	1937	1937	1937	1937	1
589	20250108	104000	3836657	1924	1924	1924	1924	0
590	20250108	103900	3836657	1924	1924	1924	1924	0
591	20250108	103800	3836657	1924	1924	1924	1924	0
592	20250108	103700	3836657	1924	1924	1924	1924	0
593	20250108	103600	3836657	1924	1924	1924	1924	0
594	20250108	103500	3836657	1924	1924	1924	1924	0
595	20250108	103400	3836657	1924	1924	1924	1924	0
596	20250108	103300	3836657	1924	1924	1924	1924	0
597	20250108	103200	3836657	1924	1924	1924	1924	0
598	20250108	103100	3836657	1924	1924	1924	1924	0
599	20250108	103000	3836657	1924	1924	1924	1924	0
600	20250108	102900	3836657	1924	1924	1924	1924	0
601	20250108	102800	3836657	1924	1924	1924	1924	0
602	20250108	102700	3836657	1924	1924	1924	1924	0
603	20250108	102600	3836657	1924	1924	1924	1924	0
604	20250108	102500	3836657	1924	1924	1924	1924	0
605	20250108	102400	3836657	1924	1924	1924	1924	0
606	20250108	102300	3836657	1924	1924	1924	1924	0
607	20250108	102200	3836657	1924	1924	1924	1924	0
608	20250108	102100	3836657	1924	1924	1924	1924	0
609	20250108	102000	3836657	1924	1925	1925	1924	100
610	20250108	101900	3644254	1937	1937	1937	1937	5
611	20250108	101800	3634569	1937	1937	1937	1937	0
612	20250108	101700	3634569	1937	1937	1937	1937	0
613	20250108	101600	3634569	1937	1937	1937	1937	0
614	20250108	101500	3634569	1937	1937	1937	1937	0
615	20250108	101400	3634569	1937	1937	1937	1937	0
616	20250108	101300	3634569	1937	1937	1937	1937	0
617	20250108	101200	3634569	1937	1937	1937	1937	0
618	20250108	101100	3634569	1937	1937	1937	1937	26
619	20250108	101000	3584207	1937	1937	1937	1937	26
620	20250108	100900	3533845	1937	1937	1937	1937	0
621	20250108	100800	3533845	1937	1937	1937	1937	50
622	20250108	100700	3436995	1937	1937	1937	1937	1
623	20250108	100600	3435058	1934	1934	1934	1934	0
624	20250108	100500	3435058	1934	1934	1934	1934	0
625	20250108	100400	3435058	1934	1934	1934	1934	0
626	20250108	100300	3435058	1934	1934	1934	1934	0
627	20250108	100200	3435058	1934	1934	1934	1934	2
628	20250108	100100	3431190	1936	1926	1936	1926	105
629	20250108	100000	3228940	1935	1935	1935	1935	24
630	20250108	095900	3182500	1935	1935	1935	1935	4
631	20250108	095800	3174760	1935	1935	1935	1935	0
632	20250108	095700	3174760	1935	1935	1935	1935	0
633	20250108	095600	3174760	1935	1935	1935	1935	100
634	20250108	095500	2981260	1937	1937	1937	1937	0
635	20250108	095400	2981260	1937	1936	1937	1936	49
636	20250108	095300	2886377	1937	1937	1937	1937	0
637	20250108	095200	2886377	1937	1937	1937	1937	0
638	20250108	095100	2886377	1937	1937	1937	1937	0
639	20250108	095000	2886377	1937	1937	1937	1937	0
640	20250108	094900	2886377	1937	1937	1937	1937	0
641	20250108	094800	2886377	1937	1937	1937	1937	0
642	20250108	094700	2886377	1937	1937	1937	1937	0
643	20250108	094600	2886377	1937	1937	1937	1937	0
644	20250108	094500	2886377	1937	1937	1937	1937	0
645	20250108	094400	2886377	1937	1937	1937	1937	0
646	20250108	094300	2886377	1937	1937	1937	1937	0
647	20250108	094200	2886377	1937	1937	1937	1937	0
648	20250108	094100	2886377	1937	1937	1937	1937	0
649	20250108	094000	2886377	1937	1937	1937	1937	0
650	20250108	093900	2886377	1937	1937	1937	1937	0
651	20250108	093800	2886377	1937	1937	1937	1937	0
652	20250108	093700	2886377	1937	1937	1937	1937	0
653	20250108	093600	2886377	1937	1937	1937	1937	0
654	20250108	093500	2886377	1937	1937	1937	1937	0
655	20250108	093400	2886377	1937	1937	1937	1937	1
656	20250108	093300	2884440	1937	1937	1937	1937	1
657	20250108	093200	2882503	1937	1937	1937	1937	11
658	20250108	093100	2861196	1923	1923	1923	1923	1
659	20250108	093000	2859273	1928	1928	1928	1928	0
660	20250108	092900	2859273	1928	1928	1928	1928	0
661	20250108	092800	2859273	1928	1928	1928	1928	0
662	20250108	092700	2859273	1928	1928	1928	1928	0
663	20250108	092600	2859273	1928	1928	1928	1928	0
664	20250108	092500	2859273	1928	1928	1928	1928	0
665	20250108	092400	2859273	1928	1928	1928	1928	0
666	20250108	092300	2859273	1928	1928	1928	1928	0
667	20250108	092200	2859273	1928	1928	1928	1928	0
668	20250108	092100	2859273	1928	1928	1928	1928	0
669	20250108	092000	2859273	1928	1928	1928	1928	0
670	20250108	091900	2859273	1928	1932	1932	1928	514
671	20250108	091800	1868213	1938	1938	1938	1938	0
672	20250108	091700	1868213	1938	1938	1938	1938	110
673	20250108	091600	1655033	1932	1933	1933	1932	600
674	20250108	091500	495832	1938	1938	1938	1938	1
675	20250108	091400	493894	1938	1938	1938	1938	4
676	20250108	091300	486142	1937	1935	1938	1935	112
677	20250108	091200	269246	1934	1933	1934	1933	12
678	20250108	091100	246039	1933	1933	1933	1933	1
679	20250108	091000	244106	1933	1932	1933	1932	9
680	20250108	090900	226710	1932	1932	1932	1932	0
681	20250108	090800	226710	1932	1932	1932	1932	2
682	20250108	090700	222846	1932	1931	1932	1931	8
683	20250108	090600	207391	1931	1930	1931	1930	21
684	20250108	090500	166851	1929	1928	1929	1928	20
685	20250108	090400	128281	1915	1915	1915	1915	5
686	20250108	090300	118706	1915	1915	1915	1915	0
687	20250108	090200	118706	1915	1915	1915	1915	10
688	20250108	090100	99556	1928	1928	1928	1928	2
689	20250108	090000	95700	1914	1914	1914	1914	50