KissMeData/154030/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202300	15014270	1946	1946	1946	1946	102
3	20250102	202200	15014270	1946	1946	1946	1946	0
4	20250102	202100	15014270	1946	1946	1946	1946	0
5	20250102	202000	15014270	1946	1946	1946	1946	0
6	20250102	201900	15014270	1946	1946	1946	1946	0
7	20250102	201800	15014270	1946	1946	1946	1946	0
8	20250102	201700	15014270	1946	1946	1946	1946	0
9	20250102	201600	15014270	1946	1946	1946	1946	0
10	20250102	201500	15014270	1946	1946	1946	1946	0
11	20250102	201400	15014270	1946	1946	1946	1946	0
12	20250102	201300	15014270	1946	1946	1946	1946	0
13	20250102	201200	15014270	1946	1946	1946	1946	0
14	20250102	201100	15014270	1946	1946	1946	1946	0
15	20250102	201000	15014270	1946	1946	1946	1946	0
16	20250102	200900	15014270	1946	1946	1946	1946	0
17	20250102	200800	15014270	1946	1946	1946	1946	0
18	20250102	200700	15014270	1946	1946	1946	1946	0
19	20250102	200600	15014270	1946	1946	1946	1946	0
20	20250102	200500	15014270	1946	1946	1946	1946	0
21	20250102	200400	15014270	1946	1946	1946	1946	0
22	20250102	200300	15014270	1946	1946	1946	1946	0
23	20250102	200200	15014270	1946	1946	1946	1946	0
24	20250102	200100	15014270	1946	1946	1946	1946	0
25	20250102	200000	15014270	1946	1946	1946	1946	0
26	20250102	195900	15014270	1946	1946	1946	1946	0
27	20250102	195800	15014270	1946	1946	1946	1946	0
28	20250102	195700	15014270	1946	1946	1946	1946	0
29	20250102	195600	15014270	1946	1946	1946	1946	0
30	20250102	195500	15014270	1946	1946	1946	1946	0
31	20250102	195400	15014270	1946	1946	1946	1946	0
32	20250102	195300	15014270	1946	1946	1946	1946	102
33	20250102	195200	15014270	1946	1946	1946	1946	0
34	20250102	195100	15014270	1946	1946	1946	1946	0
35	20250102	195000	15014270	1946	1946	1946	1946	0
36	20250102	194900	15014270	1946	1946	1946	1946	0
37	20250102	194800	15014270	1946	1946	1946	1946	0
38	20250102	194700	15014270	1946	1946	1946	1946	0
39	20250102	194600	15014270	1946	1946	1946	1946	0
40	20250102	194500	15014270	1946	1946	1946	1946	0
41	20250102	194400	15014270	1946	1946	1946	1946	0
42	20250102	194300	15014270	1946	1946	1946	1946	0
43	20250102	194200	15014270	1946	1946	1946	1946	0
44	20250102	194100	15014270	1946	1946	1946	1946	0
45	20250102	194000	15014270	1946	1946	1946	1946	0
46	20250102	193900	15014270	1946	1946	1946	1946	0
47	20250102	193800	15014270	1946	1946	1946	1946	0
48	20250102	193700	15014270	1946	1946	1946	1946	0
49	20250102	193600	15014270	1946	1946	1946	1946	0
50	20250102	193500	15014270	1946	1946	1946	1946	0
51	20250102	193400	15014270	1946	1946	1946	1946	0
52	20250102	193300	15014270	1946	1946	1946	1946	0
53	20250102	193200	15014270	1946	1946	1946	1946	0
54	20250102	193100	15014270	1946	1946	1946	1946	0
55	20250102	193000	15014270	1946	1946	1946	1946	0
56	20250102	192900	15014270	1946	1946	1946	1946	0
57	20250102	192800	15014270	1946	1946	1946	1946	0
58	20250102	192700	15014270	1946	1946	1946	1946	0
59	20250102	192600	15014270	1946	1946	1946	1946	0
60	20250102	192500	15014270	1946	1946	1946	1946	0
61	20250102	192400	15014270	1946	1946	1946	1946	0
62	20250102	192300	15014270	1946	1946	1946	1946	102
63	20250102	192200	15014270	1946	1946	1946	1946	0
64	20250102	192100	15014270	1946	1946	1946	1946	0
65	20250102	192000	15014270	1946	1946	1946	1946	0
66	20250102	191900	15014270	1946	1946	1946	1946	0
67	20250102	191800	15014270	1946	1946	1946	1946	0
68	20250102	191700	15014270	1946	1946	1946	1946	0
69	20250102	191600	15014270	1946	1946	1946	1946	0
70	20250102	191500	15014270	1946	1946	1946	1946	0
71	20250102	191400	15014270	1946	1946	1946	1946	0
72	20250102	191300	15014270	1946	1946	1946	1946	0
73	20250102	191200	15014270	1946	1946	1946	1946	0
74	20250102	191100	15014270	1946	1946	1946	1946	0
75	20250102	191000	15014270	1946	1946	1946	1946	0
76	20250102	190900	15014270	1946	1946	1946	1946	0
77	20250102	190800	15014270	1946	1946	1946	1946	0
78	20250102	190700	15014270	1946	1946	1946	1946	0
79	20250102	190600	15014270	1946	1946	1946	1946	0
80	20250102	190500	15014270	1946	1946	1946	1946	0
81	20250102	190400	15014270	1946	1946	1946	1946	0
82	20250102	190300	15014270	1946	1946	1946	1946	0
83	20250102	190200	15014270	1946	1946	1946	1946	0
84	20250102	190100	15014270	1946	1946	1946	1946	0
85	20250102	190000	15014270	1946	1946	1946	1946	0
86	20250102	185900	15014270	1946	1946	1946	1946	0
87	20250102	185800	15014270	1946	1946	1946	1946	0
88	20250102	185700	15014270	1946	1946	1946	1946	0
89	20250102	185600	15014270	1946	1946	1946	1946	0
90	20250102	185500	15014270	1946	1946	1946	1946	0
91	20250102	185400	15014270	1946	1946	1946	1946	0
92	20250102	185300	15014270	1946	1946	1946	1946	102
93	20250102	185200	15014270	1946	1946	1946	1946	0
94	20250102	185100	15014270	1946	1946	1946	1946	0
95	20250102	185000	15014270	1946	1946	1946	1946	0
96	20250102	184900	15014270	1946	1946	1946	1946	0
97	20250102	184800	15014270	1946	1946	1946	1946	0
98	20250102	184700	15014270	1946	1946	1946	1946	0
99	20250102	184600	15014270	1946	1946	1946	1946	0
100	20250102	184500	15014270	1946	1946	1946	1946	0
101	20250102	184400	15014270	1946	1946	1946	1946	0
102	20250102	184300	15014270	1946	1946	1946	1946	0
103	20250102	184200	15014270	1946	1946	1946	1946	0
104	20250102	184100	15014270	1946	1946	1946	1946	0
105	20250102	184000	15014270	1946	1946	1946	1946	0
106	20250102	183900	15014270	1946	1946	1946	1946	0
107	20250102	183800	15014270	1946	1946	1946	1946	0
108	20250102	183700	15014270	1946	1946	1946	1946	0
109	20250102	183600	15014270	1946	1946	1946	1946	0
110	20250102	183500	15014270	1946	1946	1946	1946	0
111	20250102	183400	15014270	1946	1946	1946	1946	0
112	20250102	183300	15014270	1946	1946	1946	1946	0
113	20250102	183200	15014270	1946	1946	1946	1946	0
114	20250102	183100	15014270	1946	1946	1946	1946	0
115	20250102	183000	15014270	1946	1946	1946	1946	0
116	20250102	182900	15014270	1946	1946	1946	1946	0
117	20250102	182800	15014270	1946	1946	1946	1946	0
118	20250102	182700	15014270	1946	1946	1946	1946	0
119	20250102	182600	15014270	1946	1946	1946	1946	0
120	20250102	182500	15014270	1946	1946	1946	1946	0
121	20250102	182400	15014270	1946	1946	1946	1946	0
122	20250102	182300	15014270	1946	1946	1946	1946	102
123	20250102	182200	15014270	1946	1946	1946	1946	0
124	20250102	182100	15014270	1946	1946	1946	1946	0
125	20250102	182000	15014270	1946	1946	1946	1946	0
126	20250102	181900	15014270	1946	1946	1946	1946	0
127	20250102	181800	15014270	1946	1946	1946	1946	0
128	20250102	181700	15014270	1946	1946	1946	1946	0
129	20250102	181600	15014270	1946	1946	1946	1946	0
130	20250102	181500	15014270	1946	1946	1946	1946	0
131	20250102	181400	15014270	1946	1946	1946	1946	0
132	20250102	181300	15014270	1946	1946	1946	1946	0
133	20250102	181200	15014270	1946	1946	1946	1946	0
134	20250102	181100	15014270	1946	1946	1946	1946	0
135	20250102	181000	15014270	1946	1946	1946	1946	0
136	20250102	180900	15014270	1946	1946	1946	1946	0
137	20250102	180800	15014270	1946	1946	1946	1946	0
138	20250102	180700	15014270	1946	1946	1946	1946	0
139	20250102	180600	15014270	1946	1946	1946	1946	0
140	20250102	180500	15014270	1946	1946	1946	1946	0
141	20250102	180400	15014270	1946	1946	1946	1946	0
142	20250102	180300	15014270	1946	1946	1946	1946	0
143	20250102	180200	15014270	1946	1946	1946	1946	0
144	20250102	180100	15014270	1946	1946	1946	1946	0
145	20250102	180000	15014270	1946	1946	1946	1946	0
146	20250102	175900	15014270	1946	1946	1946	1946	0
147	20250102	175800	15014270	1946	1946	1946	1946	0
148	20250102	175700	15014270	1946	1946	1946	1946	0
149	20250102	175600	15014270	1946	1946	1946	1946	0
150	20250102	175500	15014270	1946	1946	1946	1946	0
151	20250102	175400	15014270	1946	1946	1946	1946	0
152	20250102	175300	15014270	1946	1946	1946	1946	102
153	20250102	175200	15014270	1946	1946	1946	1946	0
154	20250102	175100	15014270	1946	1946	1946	1946	0
155	20250102	175000	15014270	1946	1946	1946	1946	0
156	20250102	174900	15014270	1946	1946	1946	1946	0
157	20250102	174800	15014270	1946	1946	1946	1946	0
158	20250102	174700	15014270	1946	1946	1946	1946	0
159	20250102	174600	15014270	1946	1946	1946	1946	0
160	20250102	174500	15014270	1946	1946	1946	1946	0
161	20250102	174400	15014270	1946	1946	1946	1946	0
162	20250102	174300	15014270	1946	1946	1946	1946	0
163	20250102	174200	15014270	1946	1946	1946	1946	0
164	20250102	174100	15014270	1946	1946	1946	1946	0
165	20250102	174000	15014270	1946	1946	1946	1946	0
166	20250102	173900	15014270	1946	1946	1946	1946	0
167	20250102	173800	15014270	1946	1946	1946	1946	0
168	20250102	173700	15014270	1946	1946	1946	1946	0
169	20250102	173600	15014270	1946	1946	1946	1946	0
170	20250102	173500	15014270	1946	1946	1946	1946	0
171	20250102	173400	15014270	1946	1946	1946	1946	0
172	20250102	173300	15014270	1946	1946	1946	1946	0
173	20250102	173200	15014270	1946	1946	1946	1946	0
174	20250102	173100	15014270	1946	1946	1946	1946	0
175	20250102	173000	15014270	1946	1946	1946	1946	0
176	20250102	172900	15014270	1946	1946	1946	1946	0
177	20250102	172800	15014270	1946	1946	1946	1946	0
178	20250102	172700	15014270	1946	1946	1946	1946	0
179	20250102	172600	15014270	1946	1946	1946	1946	0
180	20250102	172500	15014270	1946	1946	1946	1946	0
181	20250102	172400	15014270	1946	1946	1946	1946	0
182	20250102	172300	15014270	1946	1946	1946	1946	102
183	20250102	172200	15014270	1946	1946	1946	1946	0
184	20250102	172100	15014270	1946	1946	1946	1946	0
185	20250102	172000	15014270	1946	1946	1946	1946	0
186	20250102	171900	15014270	1946	1946	1946	1946	0
187	20250102	171800	15014270	1946	1946	1946	1946	0
188	20250102	171700	15014270	1946	1946	1946	1946	0
189	20250102	171600	15014270	1946	1946	1946	1946	0
190	20250102	171500	15014270	1946	1946	1946	1946	0
191	20250102	171400	15014270	1946	1946	1946	1946	0
192	20250102	171300	15014270	1946	1946	1946	1946	0
193	20250102	171200	15014270	1946	1946	1946	1946	0
194	20250102	171100	15014270	1946	1946	1946	1946	0
195	20250102	171000	15014270	1946	1946	1946	1946	0
196	20250102	170900	15014270	1946	1946	1946	1946	0
197	20250102	170800	15014270	1946	1946	1946	1946	0
198	20250102	170700	15014270	1946	1946	1946	1946	0
199	20250102	170600	15014270	1946	1946	1946	1946	0
200	20250102	170500	15014270	1946	1946	1946	1946	0
201	20250102	170400	15014270	1946	1946	1946	1946	0
202	20250102	170300	15014270	1946	1946	1946	1946	0
203	20250102	170200	15014270	1946	1946	1946	1946	0
204	20250102	170100	15014270	1946	1946	1946	1946	0
205	20250102	170000	15014270	1946	1946	1946	1946	0
206	20250102	165900	15014270	1946	1946	1946	1946	0
207	20250102	165800	15014270	1946	1946	1946	1946	0
208	20250102	165700	15014270	1946	1946	1946	1946	0
209	20250102	165600	15014270	1946	1946	1946	1946	0
210	20250102	165500	15014270	1946	1946	1946	1946	0
211	20250102	165400	15014270	1946	1946	1946	1946	0
212	20250102	165300	15014270	1946	1946	1946	1946	102
213	20250102	165200	15014270	1946	1946	1946	1946	0
214	20250102	165100	15014270	1946	1946	1946	1946	0
215	20250102	165000	15014270	1946	1946	1946	1946	0
216	20250102	164900	15014270	1946	1946	1946	1946	0
217	20250102	164800	15014270	1946	1946	1946	1946	0
218	20250102	164700	15014270	1946	1946	1946	1946	0
219	20250102	164600	15014270	1946	1946	1946	1946	0
220	20250102	164500	15014270	1946	1946	1946	1946	0
221	20250102	164400	15014270	1946	1946	1946	1946	0
222	20250102	164300	15014270	1946	1946	1946	1946	0
223	20250102	164200	15014270	1946	1946	1946	1946	0
224	20250102	164100	15014270	1946	1946	1946	1946	0
225	20250102	164000	15014270	1946	1946	1946	1946	0
226	20250102	163900	15014270	1946	1946	1946	1946	0
227	20250102	163800	15014270	1946	1946	1946	1946	0
228	20250102	163700	15014270	1946	1946	1946	1946	0
229	20250102	163600	15014270	1946	1946	1946	1946	0
230	20250102	163500	15014270	1946	1946	1946	1946	0
231	20250102	163400	15014270	1946	1946	1946	1946	0
232	20250102	163300	15014270	1946	1946	1946	1946	0
233	20250102	163200	15014270	1946	1946	1946	1946	0
234	20250102	163100	15014270	1946	1946	1946	1946	0
235	20250102	163000	15014270	1946	1946	1946	1946	0
236	20250102	162900	15014270	1946	1946	1946	1946	0
237	20250102	162800	15014270	1946	1946	1946	1946	0
238	20250102	162700	15014270	1946	1946	1946	1946	0
239	20250102	162600	15014270	1946	1946	1946	1946	0
240	20250102	162500	15014270	1946	1946	1946	1946	0
241	20250102	162400	15014270	1946	1946	1946	1946	0
242	20250102	162300	15014270	1946	1946	1946	1946	102
243	20250102	162200	15014270	1946	1946	1946	1946	0
244	20250102	162100	15014270	1946	1946	1946	1946	0
245	20250102	162000	15014270	1946	1946	1946	1946	0
246	20250102	161900	15014270	1946	1946	1946	1946	0
247	20250102	161800	15014270	1946	1946	1946	1946	0
248	20250102	161700	15014270	1946	1946	1946	1946	0
249	20250102	161600	15014270	1946	1946	1946	1946	0
250	20250102	161500	15014270	1946	1946	1946	1946	0
251	20250102	161400	15014270	1946	1946	1946	1946	0
252	20250102	161300	15014270	1946	1946	1946	1946	0
253	20250102	161200	15014270	1946	1946	1946	1946	0
254	20250102	161100	15014270	1946	1946	1946	1946	0
255	20250102	161000	15014270	1946	1946	1946	1946	0
256	20250102	160900	15014270	1946	1946	1946	1946	0
257	20250102	160800	15014270	1946	1946	1946	1946	0
258	20250102	160700	15014270	1946	1946	1946	1946	0
259	20250102	160600	15014270	1946	1946	1946	1946	0
260	20250102	160500	15014270	1946	1946	1946	1946	0
261	20250102	160400	15014270	1946	1946	1946	1946	0
262	20250102	160300	15014270	1946	1946	1946	1946	0
263	20250102	160200	15014270	1946	1946	1946	1946	0
264	20250102	160100	15014270	1946	1946	1946	1946	0
265	20250102	160000	15014270	1946	1946	1946	1946	0
266	20250102	155900	15014270	1946	1946	1946	1946	0
267	20250102	155800	15014270	1946	1946	1946	1946	0
268	20250102	155700	15014270	1946	1946	1946	1946	0
269	20250102	155600	15014270	1946	1946	1946	1946	0
270	20250102	155500	15014270	1946	1946	1946	1946	0
271	20250102	155400	15014270	1946	1946	1946	1946	0
272	20250102	155300	15014270	1946	1946	1946	1946	102
273	20250102	155200	15014270	1946	1946	1946	1946	0
274	20250102	155100	15014270	1946	1946	1946	1946	0
275	20250102	155000	15014270	1946	1946	1946	1946	0
276	20250102	154900	15014270	1946	1946	1946	1946	0
277	20250102	154800	15014270	1946	1946	1946	1946	0
278	20250102	154700	15014270	1946	1946	1946	1946	0
279	20250102	154600	15014270	1946	1946	1946	1946	0
280	20250102	154500	15014270	1946	1946	1946	1946	0
281	20250102	154400	15014270	1946	1946	1946	1946	0
282	20250102	154300	15014270	1946	1946	1946	1946	0
283	20250102	154200	15014270	1946	1946	1946	1946	0
284	20250102	154100	15014270	1946	1946	1946	1946	0
285	20250102	154000	15014270	1946	1946	1946	1946	0
286	20250102	153900	15014270	1946	1946	1946	1946	0
287	20250102	153800	15014270	1946	1946	1946	1946	0
288	20250102	153700	15014270	1946	1946	1946	1946	0
289	20250102	153600	15014270	1946	1946	1946	1946	0
290	20250102	153500	15014270	1946	1946	1946	1946	0
291	20250102	153400	15014270	1946	1946	1946	1946	0
292	20250102	153300	15014270	1946	1946	1946	1946	0
293	20250102	153200	15014270	1946	1946	1946	1946	0
294	20250102	153100	15014270	1946	1946	1946	1946	0
295	20250102	153000	15014270	1946	1946	1946	1946	102
296	20250102	152900	14815778	1945	1945	1945	1945	0
297	20250102	152800	14815778	1945	1945	1945	1945	0
298	20250102	152700	14815778	1945	1945	1945	1945	0
299	20250102	152600	14815778	1945	1945	1945	1945	0
300	20250102	152500	14815778	1945	1945	1945	1945	0
301	20250102	152400	14815778	1945	1945	1945	1945	0
302	20250102	152300	14815778	1945	1945	1945	1945	0
303	20250102	152200	14815778	1945	1945	1945	1945	0
304	20250102	152100	14815778	1945	1945	1945	1945	0
305	20250102	152000	14815778	1945	1945	1945	1945	0
306	20250102	151900	14815778	1945	1934	1945	1934	4
307	20250102	151800	14808016	1929	1929	1929	1929	26
308	20250102	151700	14757862	1924	1924	1924	1924	1
309	20250102	151600	14755938	1944	1944	1944	1944	0
310	20250102	151500	14755938	1944	1944	1944	1944	0
311	20250102	151400	14755938	1944	1944	1944	1944	0
312	20250102	151300	14755938	1944	1944	1944	1944	0
313	20250102	151200	14755938	1944	1944	1944	1944	0
314	20250102	151100	14755938	1944	1944	1944	1944	0
315	20250102	151000	14755938	1944	1944	1944	1944	0
316	20250102	150900	14755938	1944	1944	1944	1944	0
317	20250102	150800	14755938	1944	1944	1944	1944	15
318	20250102	150700	14726778	1944	1944	1944	1944	0
319	20250102	150600	14726778	1944	1944	1944	1944	171
320	20250102	150500	14394354	1944	1944	1944	1944	0
321	20250102	150400	14394354	1944	1944	1944	1944	0
322	20250102	150300	14394354	1944	1944	1944	1944	1
323	20250102	150200	14392410	1911	1911	1911	1911	0
324	20250102	150100	14392410	1911	1911	1911	1911	0
325	20250102	150000	14392410	1911	1938	1938	1911	33
326	20250102	145900	14329212	1945	1945	1945	1945	0
327	20250102	145800	14329212	1945	1945	1945	1945	0
328	20250102	145700	14329212	1945	1945	1945	1945	0
329	20250102	145600	14329212	1945	1945	1945	1945	0
330	20250102	145500	14329212	1945	1945	1945	1945	0
331	20250102	145400	14329212	1945	1945	1945	1945	0
332	20250102	145300	14329212	1945	1945	1945	1945	0
333	20250102	145200	14329212	1945	1945	1945	1945	0
334	20250102	145100	14329212	1945	1945	1945	1945	0
335	20250102	145000	14329212	1945	1945	1945	1945	0
336	20250102	144900	14329212	1945	1945	1945	1945	0
337	20250102	144800	14329212	1945	1945	1945	1945	0
338	20250102	144700	14329212	1945	1945	1945	1945	0
339	20250102	144600	14329212	1945	1945	1945	1945	0
340	20250102	144500	14329212	1945	1945	1945	1945	0
341	20250102	144400	14329212	1945	1945	1945	1945	0
342	20250102	144300	14329212	1945	1945	1945	1945	0
343	20250102	144200	14329212	1945	1945	1945	1945	0
344	20250102	144100	14329212	1945	1945	1945	1945	0
345	20250102	144000	14329212	1945	1945	1945	1945	0
346	20250102	143900	14329212	1945	1945	1945	1945	0
347	20250102	143800	14329212	1945	1945	1945	1945	0
348	20250102	143700	14329212	1945	1945	1945	1945	0
349	20250102	143600	14329212	1945	1945	1945	1945	0
350	20250102	143500	14329212	1945	1945	1945	1945	0
351	20250102	143400	14329212	1945	1945	1945	1945	0
352	20250102	143300	14329212	1945	1945	1945	1945	0
353	20250102	143200	14329212	1945	1945	1945	1945	0
354	20250102	143100	14329212	1945	1945	1945	1945	0
355	20250102	143000	14329212	1945	1945	1945	1945	0
356	20250102	142900	14329212	1945	1945	1945	1945	0
357	20250102	142800	14329212	1945	1945	1945	1945	0
358	20250102	142700	14329212	1945	1945	1945	1945	0
359	20250102	142600	14329212	1945	1945	1945	1945	0
360	20250102	142500	14329212	1945	1945	1945	1945	0
361	20250102	142400	14329212	1945	1945	1945	1945	0
362	20250102	142300	14329212	1945	1945	1945	1945	0
363	20250102	142200	14329212	1945	1945	1945	1945	0
364	20250102	142100	14329212	1945	1945	1945	1945	0
365	20250102	142000	14329212	1945	1945	1945	1945	0
366	20250102	141900	14329212	1945	1945	1945	1945	0
367	20250102	141800	14329212	1945	1945	1945	1945	0
368	20250102	141700	14329212	1945	1945	1945	1945	0
369	20250102	141600	14329212	1945	1945	1945	1945	2
370	20250102	141500	14325322	1945	1945	1945	1945	1
371	20250102	141400	14323377	1945	1942	1945	1942	6
372	20250102	141300	14311716	1941	1941	1941	1941	0
373	20250102	141200	14311716	1941	1941	1941	1941	0
374	20250102	141100	14311716	1941	1941	1941	1941	0
375	20250102	141000	14311716	1941	1941	1941	1941	0
376	20250102	140900	14311716	1941	1941	1941	1941	0
377	20250102	140800	14311716	1941	1941	1941	1941	0
378	20250102	140700	14311716	1941	1941	1941	1941	0
379	20250102	140600	14311716	1941	1941	1941	1941	0
380	20250102	140500	14311716	1941	1941	1941	1941	0
381	20250102	140400	14311716	1941	1941	1941	1941	0
382	20250102	140300	14311716	1941	1941	1941	1941	0
383	20250102	140200	14311716	1941	1941	1941	1941	0
384	20250102	140100	14311716	1941	1941	1941	1941	30
385	20250102	140000	14253486	1941	1941	1941	1941	0
386	20250102	135900	14253486	1941	1941	1941	1941	0
387	20250102	135800	14253486	1941	1941	1941	1941	0
388	20250102	135700	14253486	1941	1941	1941	1941	0
389	20250102	135600	14253486	1941	1941	1941	1941	0
390	20250102	135500	14253486	1941	1941	1941	1941	0
391	20250102	135400	14253486	1941	1941	1941	1941	0
392	20250102	135300	14253486	1941	1941	1941	1941	0
393	20250102	135200	14253486	1941	1941	1941	1941	0
394	20250102	135100	14253486	1941	1941	1941	1941	0
395	20250102	135000	14253486	1941	1941	1941	1941	0
396	20250102	134900	14253486	1941	1941	1941	1941	0
397	20250102	134800	14253486	1941	1941	1941	1941	0
398	20250102	134700	14253486	1941	1941	1941	1941	0
399	20250102	134600	14253486	1941	1941	1941	1941	0
400	20250102	134500	14253486	1941	1920	1941	1920	997
401	20250102	134400	12338335	1911	1911	1911	1911	0
402	20250102	134300	12338335	1911	1911	1911	1911	0
403	20250102	134200	12338335	1911	1911	1911	1911	0
404	20250102	134100	12338335	1911	1911	1911	1911	0
405	20250102	134000	12338335	1911	1911	1911	1911	0
406	20250102	133900	12338335	1911	1911	1911	1911	2
407	20250102	133800	12334513	1906	1906	1906	1906	0
408	20250102	133700	12334513	1906	1906	1906	1906	0
409	20250102	133600	12334513	1906	1906	1906	1906	0
410	20250102	133500	12334513	1906	1906	1906	1906	5
411	20250102	133400	12324983	1911	1911	1911	1911	0
412	20250102	133300	12324983	1911	1911	1911	1911	0
413	20250102	133200	12324983	1911	1911	1911	1911	0
414	20250102	133100	12324983	1911	1911	1911	1911	0
415	20250102	133000	12324983	1911	1911	1911	1911	66
416	20250102	132900	12198857	1911	1911	1911	1911	1011
417	20250102	132800	10266836	1906	1906	1906	1906	0
418	20250102	132700	10266836	1906	1906	1906	1906	0
419	20250102	132600	10266836	1906	1906	1906	1906	0
420	20250102	132500	10266836	1906	1906	1906	1906	0
421	20250102	132400	10266836	1906	1906	1906	1906	0
422	20250102	132300	10266836	1906	1908	1908	1906	6
423	20250102	132200	10255397	1909	1909	1909	1909	1
424	20250102	132100	10253488	1909	1909	1909	1909	0
425	20250102	132000	10253488	1909	1909	1909	1909	6
426	20250102	131900	10242034	1909	1909	1909	1909	0
427	20250102	131800	10242034	1909	1909	1909	1909	0
428	20250102	131700	10242034	1909	1909	1909	1909	5
429	20250102	131600	10232489	1909	1909	1909	1909	0
430	20250102	131500	10232489	1909	1909	1909	1909	0
431	20250102	131400	10232489	1909	1909	1909	1909	0
432	20250102	131300	10232489	1909	1909	1909	1909	0
433	20250102	131200	10232489	1909	1909	1909	1909	0
434	20250102	131100	10232489	1909	1909	1909	1909	0
435	20250102	131000	10232489	1909	1909	1909	1909	0
436	20250102	130900	10232489	1909	1909	1909	1909	0
437	20250102	130800	10232489	1909	1909	1909	1909	0
438	20250102	130700	10232489	1909	1909	1909	1909	0
439	20250102	130600	10232489	1909	1910	1910	1909	11
440	20250102	130500	10211480	1910	1910	1910	1910	0
441	20250102	130400	10211480	1910	1910	1910	1910	0
442	20250102	130300	10211480	1910	1911	1911	1910	13
443	20250102	130200	10186644	1911	1911	1911	1911	0
444	20250102	130100	10186644	1911	1911	1911	1911	0
445	20250102	130000	10186644	1911	1911	1911	1911	0
446	20250102	125900	10186644	1911	1911	1911	1911	5
447	20250102	125800	10177089	1912	1912	1912	1912	0
448	20250102	125700	10177089	1912	1912	1912	1912	0
449	20250102	125600	10177089	1912	1912	1912	1912	266
450	20250102	125500	9668497	1912	1912	1912	1912	0
451	20250102	125400	9668497	1912	1912	1912	1912	0
452	20250102	125300	9668497	1912	1912	1912	1912	563
453	20250102	125200	8592041	1911	1913	1913	1911	73
454	20250102	125100	8452461	1912	1912	1912	1912	0
455	20250102	125000	8452461	1912	1912	1912	1912	0
456	20250102	124900	8452461	1912	1912	1912	1912	0
457	20250102	124800	8452461	1912	1912	1912	1912	0
458	20250102	124700	8452461	1912	1912	1912	1912	0
459	20250102	124600	8452461	1912	1912	1912	1912	0
460	20250102	124500	8452461	1912	1912	1912	1912	0
461	20250102	124400	8452461	1912	1912	1912	1912	0
462	20250102	124300	8452461	1912	1912	1912	1912	0
463	20250102	124200	8452461	1912	1912	1912	1912	0
464	20250102	124100	8452461	1912	1912	1912	1912	5
465	20250102	124000	8442901	1911	1911	1911	1911	0
466	20250102	123900	8442901	1911	1911	1911	1911	0
467	20250102	123800	8442901	1911	1911	1911	1911	0
468	20250102	123700	8442901	1911	1911	1911	1911	0
469	20250102	123600	8442901	1911	1911	1911	1911	0
470	20250102	123500	8442901	1911	1911	1911	1911	0
471	20250102	123400	8442901	1911	1911	1911	1911	0
472	20250102	123300	8442901	1911	1911	1911	1911	0
473	20250102	123200	8442901	1911	1911	1911	1911	0
474	20250102	123100	8442901	1911	1911	1911	1911	0
475	20250102	123000	8442901	1911	1911	1911	1911	0
476	20250102	122900	8442901	1911	1911	1911	1911	0
477	20250102	122800	8442901	1911	1911	1911	1911	0
478	20250102	122700	8442901	1911	1911	1911	1911	0
479	20250102	122600	8442901	1911	1911	1911	1911	2
480	20250102	122500	8439079	1910	1910	1910	1910	0
481	20250102	122400	8439079	1910	1910	1910	1910	0
482	20250102	122300	8439079	1910	1910	1910	1910	5
483	20250102	122200	8429529	1941	1941	1941	1941	0
484	20250102	122100	8429529	1941	1941	1941	1941	0
485	20250102	122000	8429529	1941	1941	1941	1941	0
486	20250102	121900	8429529	1941	1941	1941	1941	0
487	20250102	121800	8429529	1941	1929	1941	1929	6
488	20250102	121700	8417895	1910	1910	1910	1910	0
489	20250102	121600	8417895	1910	1910	1910	1910	0
490	20250102	121500	8417895	1910	1910	1910	1910	0
491	20250102	121400	8417895	1910	1910	1910	1910	0
492	20250102	121300	8417895	1910	1910	1910	1910	0
493	20250102	121200	8417895	1910	1910	1910	1910	0
494	20250102	121100	8417895	1910	1910	1910	1910	0
495	20250102	121000	8417895	1910	1910	1910	1910	0
496	20250102	120900	8417895	1910	1910	1910	1910	0
497	20250102	120800	8417895	1910	1910	1910	1910	0
498	20250102	120700	8417895	1910	1910	1910	1910	0
499	20250102	120600	8417895	1910	1910	1910	1910	0
500	20250102	120500	8417895	1910	1920	1920	1910	305
501	20250102	120400	7832345	1910	1910	1910	1910	0
502	20250102	120300	7832345	1910	1910	1910	1910	0
503	20250102	120200	7832345	1910	1910	1910	1910	0
504	20250102	120100	7832345	1910	1910	1910	1910	0
505	20250102	120000	7832345	1910	1910	1910	1910	0
506	20250102	115900	7832345	1910	1910	1910	1910	0
507	20250102	115800	7832345	1910	1910	1910	1910	0
508	20250102	115700	7832345	1910	1910	1910	1910	0
509	20250102	115600	7832345	1910	1910	1910	1910	1
510	20250102	115500	7830435	1905	1905	1905	1905	0
511	20250102	115400	7830435	1905	1905	1905	1905	0
512	20250102	115300	7830435	1905	1905	1905	1905	0
513	20250102	115200	7830435	1905	1905	1905	1905	0
514	20250102	115100	7830435	1905	1905	1905	1905	0
515	20250102	115000	7830435	1905	1905	1905	1905	0
516	20250102	114900	7830435	1905	1905	1905	1905	0
517	20250102	114800	7830435	1905	1905	1905	1905	0
518	20250102	114700	7830435	1905	1905	1905	1905	5
519	20250102	114600	7820910	1905	1905	1905	1905	704
520	20250102	114500	6479790	1905	1905	1905	1905	26
521	20250102	114400	6430260	1905	1905	1905	1905	0
522	20250102	114300	6430260	1905	1905	1905	1905	0
523	20250102	114200	6430260	1905	1905	1905	1905	0
524	20250102	114100	6430260	1905	1905	1905	1905	0
525	20250102	114000	6430260	1905	1905	1905	1905	0
526	20250102	113900	6430260	1905	1905	1905	1905	0
527	20250102	113800	6430260	1905	1905	1905	1905	0
528	20250102	113700	6430260	1905	1907	1907	1905	20
529	20250102	113600	6392144	1911	1911	1911	1911	0
530	20250102	113500	6392144	1911	1911	1911	1911	0
531	20250102	113400	6392144	1911	1911	1911	1911	1
532	20250102	113300	6390233	1911	1911	1911	1911	1
533	20250102	113200	6388322	1908	1908	1908	1908	0
534	20250102	113100	6388322	1908	1908	1908	1908	0
535	20250102	113000	6388322	1908	1908	1908	1908	5
536	20250102	112900	6378782	1908	1911	1911	1908	11
537	20250102	112800	6357774	1911	1911	1911	1911	66
538	20250102	112700	6231648	1911	1911	1911	1911	0
539	20250102	112600	6231648	1911	1911	1911	1911	0
540	20250102	112500	6231648	1911	1911	1911	1911	1
541	20250102	112400	6229737	1911	1911	1911	1911	0
542	20250102	112300	6229737	1911	1911	1911	1911	52
543	20250102	112200	6130365	1911	1911	1911	1911	539
544	20250102	112100	5100336	1911	1911	1911	1911	0
545	20250102	112000	5100336	1911	1911	1911	1911	6
546	20250102	111900	5088870	1910	1910	1910	1910	0
547	20250102	111800	5088870	1910	1911	1911	1910	102
548	20250102	111700	4893951	1911	1911	1911	1911	0
549	20250102	111600	4893951	1911	1911	1911	1911	0
550	20250102	111500	4893951	1911	1911	1911	1911	0
551	20250102	111400	4893951	1911	1911	1911	1911	0
552	20250102	111300	4893951	1911	1911	1911	1911	0
553	20250102	111200	4893951	1911	1911	1911	1911	0
554	20250102	111100	4893951	1911	1925	1925	1911	6
555	20250102	111000	4882466	1942	1942	1942	1942	0
556	20250102	110900	4882466	1942	1942	1942	1942	0
557	20250102	110800	4882466	1942	1941	1942	1941	5
558	20250102	110700	4872760	1941	1941	1941	1941	0
559	20250102	110600	4872760	1941	1941	1941	1941	0
560	20250102	110500	4872760	1941	1941	1941	1941	0
561	20250102	110400	4872760	1941	1941	1941	1941	0
562	20250102	110300	4872760	1941	1941	1941	1941	0
563	20250102	110200	4872760	1941	1941	1941	1941	0
564	20250102	110100	4872760	1941	1941	1941	1941	0
565	20250102	110000	4872760	1941	1941	1941	1941	0
566	20250102	105900	4872760	1941	1941	1941	1941	0
567	20250102	105800	4872760	1941	1941	1941	1941	0
568	20250102	105700	4872760	1941	1941	1941	1941	0
569	20250102	105600	4872760	1941	1941	1941	1941	0
570	20250102	105500	4872760	1941	1940	1941	1940	14
571	20250102	105400	4845596	1939	1939	1939	1939	27
572	20250102	105300	4793243	1913	1939	1939	1913	11
573	20250102	105200	4772065	1939	1939	1939	1939	1
574	20250102	105100	4770126	1940	1940	1940	1940	0
575	20250102	105000	4770126	1940	1940	1940	1940	0
576	20250102	104900	4770126	1940	1940	1940	1940	0
577	20250102	104800	4770126	1940	1940	1940	1940	0
578	20250102	104700	4770126	1940	1940	1940	1940	0
579	20250102	104600	4770126	1940	1940	1940	1940	163
580	20250102	104500	4453906	1940	1940	1940	1940	1
581	20250102	104400	4451966	1900	1900	1900	1900	0
582	20250102	104300	4451966	1900	1900	1900	1900	0
583	20250102	104200	4451966	1900	1900	1900	1900	0
584	20250102	104100	4451966	1900	1900	1900	1900	0
585	20250102	104000	4451966	1900	1931	1931	1900	639
586	20250102	103900	3232182	1956	1956	1956	1956	0
587	20250102	103800	3232182	1956	1956	1956	1956	0
588	20250102	103700	3232182	1956	1956	1956	1956	0
589	20250102	103600	3232182	1956	1956	1956	1956	10
590	20250102	103500	3212622	1956	1956	1956	1956	0
591	20250102	103400	3212622	1956	1956	1956	1956	0
592	20250102	103300	3212622	1956	1956	1956	1956	0
593	20250102	103200	3212622	1956	1956	1956	1956	0
594	20250102	103100	3212622	1956	1956	1956	1956	0
595	20250102	103000	3212622	1956	1956	1956	1956	0
596	20250102	102900	3212622	1956	1956	1956	1956	0
597	20250102	102800	3212622	1956	1956	1956	1956	0
598	20250102	102700	3212622	1956	1956	1956	1956	0
599	20250102	102600	3212622	1956	1916	1956	1916	24
600	20250102	102500	3166038	1916	1916	1916	1916	0
601	20250102	102400	3166038	1916	1916	1916	1916	0
602	20250102	102300	3166038	1916	1916	1916	1916	0
603	20250102	102200	3166038	1916	1916	1916	1916	0
604	20250102	102100	3166038	1916	1956	1956	1916	10
605	20250102	102000	3146838	1958	1958	1958	1958	0
606	20250102	101900	3146838	1958	1958	1958	1958	0
607	20250102	101800	3146838	1958	1958	1958	1958	1
608	20250102	101700	3144880	1916	1916	1916	1916	0
609	20250102	101600	3144880	1916	1919	1919	1916	9
610	20250102	101500	3127630	1950	1950	1950	1950	15
611	20250102	101400	3098380	1958	1958	1958	1958	0
612	20250102	101300	3098380	1958	1958	1958	1958	0
613	20250102	101200	3098380	1958	1958	1958	1958	0
614	20250102	101100	3098380	1958	1958	1958	1958	10
615	20250102	101000	3078800	1916	1916	1916	1916	9
616	20250102	100900	3061556	1916	1916	1916	1916	0
617	20250102	100800	3061556	1916	1916	1916	1916	0
618	20250102	100700	3061556	1916	1959	1959	1916	1329
619	20250102	100600	514142	1935	1937	1937	1935	133
620	20250102	100500	256755	1959	1959	1959	1959	5
621	20250102	100400	246960	1960	1960	1960	1960	0
622	20250102	100300	246960	1960	1960	1960	1960	0
623	20250102	100200	246960	1960	1960	1960	1960	0
624	20250102	100100	246960	1960	1960	1960	1960	0
625	20250102	100000	246960	1960	1960	1960	1960	126