KissMeData/154030/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202800	29121256	1957	1957	1957	1957	120
3	20250107	202700	29121256	1957	1957	1957	1957	0
4	20250107	202600	29121256	1957	1957	1957	1957	0
5	20250107	202500	29121256	1957	1957	1957	1957	0
6	20250107	202400	29121256	1957	1957	1957	1957	0
7	20250107	202300	29121256	1957	1957	1957	1957	0
8	20250107	202200	29121256	1957	1957	1957	1957	0
9	20250107	202100	29121256	1957	1957	1957	1957	0
10	20250107	202000	29121256	1957	1957	1957	1957	0
11	20250107	201900	29121256	1957	1957	1957	1957	0
12	20250107	201800	29121256	1957	1957	1957	1957	0
13	20250107	201700	29121256	1957	1957	1957	1957	0
14	20250107	201600	29121256	1957	1957	1957	1957	0
15	20250107	201500	29121256	1957	1957	1957	1957	0
16	20250107	201400	29121256	1957	1957	1957	1957	0
17	20250107	201300	29121256	1957	1957	1957	1957	0
18	20250107	201200	29121256	1957	1957	1957	1957	0
19	20250107	201100	29121256	1957	1957	1957	1957	0
20	20250107	201000	29121256	1957	1957	1957	1957	0
21	20250107	200900	29121256	1957	1957	1957	1957	0
22	20250107	200800	29121256	1957	1957	1957	1957	0
23	20250107	200700	29121256	1957	1957	1957	1957	0
24	20250107	200600	29121256	1957	1957	1957	1957	0
25	20250107	200500	29121256	1957	1957	1957	1957	0
26	20250107	200400	29121256	1957	1957	1957	1957	0
27	20250107	200300	29121256	1957	1957	1957	1957	0
28	20250107	200200	29121256	1957	1957	1957	1957	0
29	20250107	200100	29121256	1957	1957	1957	1957	0
30	20250107	200000	29121256	1957	1957	1957	1957	0
31	20250107	195900	29121256	1957	1957	1957	1957	0
32	20250107	195800	29121256	1957	1957	1957	1957	120
33	20250107	195700	29121256	1957	1957	1957	1957	0
34	20250107	195600	29121256	1957	1957	1957	1957	0
35	20250107	195500	29121256	1957	1957	1957	1957	0
36	20250107	195400	29121256	1957	1957	1957	1957	0
37	20250107	195300	29121256	1957	1957	1957	1957	0
38	20250107	195200	29121256	1957	1957	1957	1957	0
39	20250107	195100	29121256	1957	1957	1957	1957	0
40	20250107	195000	29121256	1957	1957	1957	1957	0
41	20250107	194900	29121256	1957	1957	1957	1957	0
42	20250107	194800	29121256	1957	1957	1957	1957	0
43	20250107	194700	29121256	1957	1957	1957	1957	0
44	20250107	194600	29121256	1957	1957	1957	1957	0
45	20250107	194500	29121256	1957	1957	1957	1957	0
46	20250107	194400	29121256	1957	1957	1957	1957	0
47	20250107	194300	29121256	1957	1957	1957	1957	0
48	20250107	194200	29121256	1957	1957	1957	1957	0
49	20250107	194100	29121256	1957	1957	1957	1957	0
50	20250107	194000	29121256	1957	1957	1957	1957	0
51	20250107	193900	29121256	1957	1957	1957	1957	0
52	20250107	193800	29121256	1957	1957	1957	1957	0
53	20250107	193700	29121256	1957	1957	1957	1957	0
54	20250107	193600	29121256	1957	1957	1957	1957	0
55	20250107	193500	29121256	1957	1957	1957	1957	0
56	20250107	193400	29121256	1957	1957	1957	1957	0
57	20250107	193300	29121256	1957	1957	1957	1957	0
58	20250107	193200	29121256	1957	1957	1957	1957	0
59	20250107	193100	29121256	1957	1957	1957	1957	0
60	20250107	193000	29121256	1957	1957	1957	1957	0
61	20250107	192900	29121256	1957	1957	1957	1957	0
62	20250107	192800	29121256	1957	1957	1957	1957	120
63	20250107	192700	29121256	1957	1957	1957	1957	0
64	20250107	192600	29121256	1957	1957	1957	1957	0
65	20250107	192500	29121256	1957	1957	1957	1957	0
66	20250107	192400	29121256	1957	1957	1957	1957	0
67	20250107	192300	29121256	1957	1957	1957	1957	0
68	20250107	192200	29121256	1957	1957	1957	1957	0
69	20250107	192100	29121256	1957	1957	1957	1957	0
70	20250107	192000	29121256	1957	1957	1957	1957	0
71	20250107	191900	29121256	1957	1957	1957	1957	0
72	20250107	191800	29121256	1957	1957	1957	1957	0
73	20250107	191700	29121256	1957	1957	1957	1957	0
74	20250107	191600	29121256	1957	1957	1957	1957	0
75	20250107	191500	29121256	1957	1957	1957	1957	0
76	20250107	191400	29121256	1957	1957	1957	1957	0
77	20250107	191300	29121256	1957	1957	1957	1957	0
78	20250107	191200	29121256	1957	1957	1957	1957	0
79	20250107	191100	29121256	1957	1957	1957	1957	0
80	20250107	191000	29121256	1957	1957	1957	1957	0
81	20250107	190900	29121256	1957	1957	1957	1957	0
82	20250107	190800	29121256	1957	1957	1957	1957	0
83	20250107	190700	29121256	1957	1957	1957	1957	0
84	20250107	190600	29121256	1957	1957	1957	1957	0
85	20250107	190500	29121256	1957	1957	1957	1957	0
86	20250107	190400	29121256	1957	1957	1957	1957	0
87	20250107	190300	29121256	1957	1957	1957	1957	0
88	20250107	190200	29121256	1957	1957	1957	1957	0
89	20250107	190100	29121256	1957	1957	1957	1957	0
90	20250107	190000	29121256	1957	1957	1957	1957	0
91	20250107	185900	29121256	1957	1957	1957	1957	0
92	20250107	185800	29121256	1957	1957	1957	1957	120
93	20250107	185700	29121256	1957	1957	1957	1957	0
94	20250107	185600	29121256	1957	1957	1957	1957	0
95	20250107	185500	29121256	1957	1957	1957	1957	0
96	20250107	185400	29121256	1957	1957	1957	1957	0
97	20250107	185300	29121256	1957	1957	1957	1957	0
98	20250107	185200	29121256	1957	1957	1957	1957	0
99	20250107	185100	29121256	1957	1957	1957	1957	0
100	20250107	185000	29121256	1957	1957	1957	1957	0
101	20250107	184900	29121256	1957	1957	1957	1957	0
102	20250107	184800	29121256	1957	1957	1957	1957	0
103	20250107	184700	29121256	1957	1957	1957	1957	0
104	20250107	184600	29121256	1957	1957	1957	1957	0
105	20250107	184500	29121256	1957	1957	1957	1957	0
106	20250107	184400	29121256	1957	1957	1957	1957	0
107	20250107	184300	29121256	1957	1957	1957	1957	0
108	20250107	184200	29121256	1957	1957	1957	1957	0
109	20250107	184100	29121256	1957	1957	1957	1957	0
110	20250107	184000	29121256	1957	1957	1957	1957	0
111	20250107	183900	29121256	1957	1957	1957	1957	0
112	20250107	183800	29121256	1957	1957	1957	1957	0
113	20250107	183700	29121256	1957	1957	1957	1957	0
114	20250107	183600	29121256	1957	1957	1957	1957	0
115	20250107	183500	29121256	1957	1957	1957	1957	0
116	20250107	183400	29121256	1957	1957	1957	1957	0
117	20250107	183300	29121256	1957	1957	1957	1957	0
118	20250107	183200	29121256	1957	1957	1957	1957	0
119	20250107	183100	29121256	1957	1957	1957	1957	0
120	20250107	183000	29121256	1957	1957	1957	1957	0
121	20250107	182900	29121256	1957	1957	1957	1957	0
122	20250107	182800	29121256	1957	1957	1957	1957	120
123	20250107	182700	29121256	1957	1957	1957	1957	0
124	20250107	182600	29121256	1957	1957	1957	1957	0
125	20250107	182500	29121256	1957	1957	1957	1957	0
126	20250107	182400	29121256	1957	1957	1957	1957	0
127	20250107	182300	29121256	1957	1957	1957	1957	0
128	20250107	182200	29121256	1957	1957	1957	1957	0
129	20250107	182100	29121256	1957	1957	1957	1957	0
130	20250107	182000	29121256	1957	1957	1957	1957	0
131	20250107	181900	29121256	1957	1957	1957	1957	0
132	20250107	181800	29121256	1957	1957	1957	1957	0
133	20250107	181700	29121256	1957	1957	1957	1957	0
134	20250107	181600	29121256	1957	1957	1957	1957	0
135	20250107	181500	29121256	1957	1957	1957	1957	0
136	20250107	181400	29121256	1957	1957	1957	1957	0
137	20250107	181300	29121256	1957	1957	1957	1957	0
138	20250107	181200	29121256	1957	1957	1957	1957	0
139	20250107	181100	29121256	1957	1957	1957	1957	0
140	20250107	181000	29121256	1957	1957	1957	1957	0
141	20250107	180900	29121256	1957	1957	1957	1957	0
142	20250107	180800	29121256	1957	1957	1957	1957	0
143	20250107	180700	29121256	1957	1957	1957	1957	0
144	20250107	180600	29121256	1957	1957	1957	1957	0
145	20250107	180500	29121256	1957	1957	1957	1957	0
146	20250107	180400	29121256	1957	1957	1957	1957	0
147	20250107	180300	29121256	1957	1957	1957	1957	0
148	20250107	180200	29121256	1957	1957	1957	1957	0
149	20250107	180100	29121256	1957	1957	1957	1957	0
150	20250107	180000	29121256	1957	1957	1957	1957	0
151	20250107	175900	29121256	1957	1957	1957	1957	0
152	20250107	175800	29121256	1957	1957	1957	1957	120
153	20250107	175700	29121256	1957	1957	1957	1957	0
154	20250107	175600	29121256	1957	1957	1957	1957	0
155	20250107	175500	29121256	1957	1957	1957	1957	0
156	20250107	175400	29121256	1957	1957	1957	1957	0
157	20250107	175300	29121256	1957	1957	1957	1957	0
158	20250107	175200	29121256	1957	1957	1957	1957	0
159	20250107	175100	29121256	1957	1957	1957	1957	0
160	20250107	175000	29121256	1957	1957	1957	1957	0
161	20250107	174900	29121256	1957	1957	1957	1957	0
162	20250107	174800	29121256	1957	1957	1957	1957	0
163	20250107	174700	29121256	1957	1957	1957	1957	0
164	20250107	174600	29121256	1957	1957	1957	1957	0
165	20250107	174500	29121256	1957	1957	1957	1957	0
166	20250107	174400	29121256	1957	1957	1957	1957	0
167	20250107	174300	29121256	1957	1957	1957	1957	0
168	20250107	174200	29121256	1957	1957	1957	1957	0
169	20250107	174100	29121256	1957	1957	1957	1957	0
170	20250107	174000	29121256	1957	1957	1957	1957	0
171	20250107	173900	29121256	1957	1957	1957	1957	0
172	20250107	173800	29121256	1957	1957	1957	1957	0
173	20250107	173700	29121256	1957	1957	1957	1957	0
174	20250107	173600	29121256	1957	1957	1957	1957	0
175	20250107	173500	29121256	1957	1957	1957	1957	0
176	20250107	173400	29121256	1957	1957	1957	1957	0
177	20250107	173300	29121256	1957	1957	1957	1957	0
178	20250107	173200	29121256	1957	1957	1957	1957	0
179	20250107	173100	29121256	1957	1957	1957	1957	0
180	20250107	173000	29121256	1957	1957	1957	1957	0
181	20250107	172900	29121256	1957	1957	1957	1957	0
182	20250107	172800	29121256	1957	1957	1957	1957	120
183	20250107	172700	29121256	1957	1957	1957	1957	0
184	20250107	172600	29121256	1957	1957	1957	1957	0
185	20250107	172500	29121256	1957	1957	1957	1957	0
186	20250107	172400	29121256	1957	1957	1957	1957	0
187	20250107	172300	29121256	1957	1957	1957	1957	0
188	20250107	172200	29121256	1957	1957	1957	1957	0
189	20250107	172100	29121256	1957	1957	1957	1957	0
190	20250107	172000	29121256	1957	1957	1957	1957	0
191	20250107	171900	29121256	1957	1957	1957	1957	0
192	20250107	171800	29121256	1957	1957	1957	1957	0
193	20250107	171700	29121256	1957	1957	1957	1957	0
194	20250107	171600	29121256	1957	1957	1957	1957	0
195	20250107	171500	29121256	1957	1957	1957	1957	0
196	20250107	171400	29121256	1957	1957	1957	1957	0
197	20250107	171300	29121256	1957	1957	1957	1957	0
198	20250107	171200	29121256	1957	1957	1957	1957	0
199	20250107	171100	29121256	1957	1957	1957	1957	0
200	20250107	171000	29121256	1957	1957	1957	1957	0
201	20250107	170900	29121256	1957	1957	1957	1957	0
202	20250107	170800	29121256	1957	1957	1957	1957	0
203	20250107	170700	29121256	1957	1957	1957	1957	0
204	20250107	170600	29121256	1957	1957	1957	1957	0
205	20250107	170500	29121256	1957	1957	1957	1957	0
206	20250107	170400	29121256	1957	1957	1957	1957	0
207	20250107	170300	29121256	1957	1957	1957	1957	0
208	20250107	170200	29121256	1957	1957	1957	1957	0
209	20250107	170100	29121256	1957	1957	1957	1957	0
210	20250107	170000	29121256	1957	1957	1957	1957	0
211	20250107	165900	29121256	1957	1957	1957	1957	0
212	20250107	165800	29121256	1957	1957	1957	1957	120
213	20250107	165700	29121256	1957	1957	1957	1957	0
214	20250107	165600	29121256	1957	1957	1957	1957	0
215	20250107	165500	29121256	1957	1957	1957	1957	0
216	20250107	165400	29121256	1957	1957	1957	1957	0
217	20250107	165300	29121256	1957	1957	1957	1957	0
218	20250107	165200	29121256	1957	1957	1957	1957	0
219	20250107	165100	29121256	1957	1957	1957	1957	0
220	20250107	165000	29121256	1957	1957	1957	1957	0
221	20250107	164900	29121256	1957	1957	1957	1957	0
222	20250107	164800	29121256	1957	1957	1957	1957	0
223	20250107	164700	29121256	1957	1957	1957	1957	0
224	20250107	164600	29121256	1957	1957	1957	1957	0
225	20250107	164500	29121256	1957	1957	1957	1957	0
226	20250107	164400	29121256	1957	1957	1957	1957	0
227	20250107	164300	29121256	1957	1957	1957	1957	0
228	20250107	164200	29121256	1957	1957	1957	1957	0
229	20250107	164100	29121256	1957	1957	1957	1957	0
230	20250107	164000	29121256	1957	1957	1957	1957	0
231	20250107	163900	29121256	1957	1957	1957	1957	0
232	20250107	163800	29121256	1957	1957	1957	1957	0
233	20250107	163700	29121256	1957	1957	1957	1957	0
234	20250107	163600	29121256	1957	1957	1957	1957	0
235	20250107	163500	29121256	1957	1957	1957	1957	0
236	20250107	163400	29121256	1957	1957	1957	1957	0
237	20250107	163300	29121256	1957	1957	1957	1957	0
238	20250107	163200	29121256	1957	1957	1957	1957	0
239	20250107	163100	29121256	1957	1957	1957	1957	0
240	20250107	163000	29121256	1957	1957	1957	1957	0
241	20250107	162900	29121256	1957	1957	1957	1957	0
242	20250107	162800	29121256	1957	1957	1957	1957	120
243	20250107	162700	29121256	1957	1957	1957	1957	0
244	20250107	162600	29121256	1957	1957	1957	1957	0
245	20250107	162500	29121256	1957	1957	1957	1957	0
246	20250107	162400	29121256	1957	1957	1957	1957	0
247	20250107	162300	29121256	1957	1957	1957	1957	0
248	20250107	162200	29121256	1957	1957	1957	1957	0
249	20250107	162100	29121256	1957	1957	1957	1957	0
250	20250107	162000	29121256	1957	1957	1957	1957	0
251	20250107	161900	29121256	1957	1957	1957	1957	0
252	20250107	161800	29121256	1957	1957	1957	1957	0
253	20250107	161700	29121256	1957	1957	1957	1957	0
254	20250107	161600	29121256	1957	1957	1957	1957	0
255	20250107	161500	29121256	1957	1957	1957	1957	0
256	20250107	161400	29121256	1957	1957	1957	1957	0
257	20250107	161300	29121256	1957	1957	1957	1957	0
258	20250107	161200	29121256	1957	1957	1957	1957	0
259	20250107	161100	29121256	1957	1957	1957	1957	0
260	20250107	161000	29121256	1957	1957	1957	1957	0
261	20250107	160900	29121256	1957	1957	1957	1957	0
262	20250107	160800	29121256	1957	1957	1957	1957	0
263	20250107	160700	29121256	1957	1957	1957	1957	0
264	20250107	160600	29121256	1957	1957	1957	1957	0
265	20250107	160500	29121256	1957	1957	1957	1957	0
266	20250107	160400	29121256	1957	1957	1957	1957	0
267	20250107	160300	29121256	1957	1957	1957	1957	0
268	20250107	160200	29121256	1957	1957	1957	1957	0
269	20250107	160100	29121256	1957	1957	1957	1957	0
270	20250107	160000	29121256	1957	1957	1957	1957	0
271	20250107	155900	29121256	1957	1957	1957	1957	0
272	20250107	155800	29121256	1957	1957	1957	1957	120
273	20250107	155700	29121256	1957	1957	1957	1957	0
274	20250107	155600	29121256	1957	1957	1957	1957	0
275	20250107	155500	29121256	1957	1957	1957	1957	0
276	20250107	155400	29121256	1957	1957	1957	1957	0
277	20250107	155300	29121256	1957	1957	1957	1957	0
278	20250107	155200	29121256	1957	1957	1957	1957	0
279	20250107	155100	29121256	1957	1957	1957	1957	0
280	20250107	155000	29121256	1957	1957	1957	1957	0
281	20250107	154900	29121256	1957	1957	1957	1957	0
282	20250107	154800	29121256	1957	1957	1957	1957	0
283	20250107	154700	29121256	1957	1957	1957	1957	0
284	20250107	154600	29121256	1957	1957	1957	1957	0
285	20250107	154500	29121256	1957	1957	1957	1957	0
286	20250107	154400	29121256	1957	1957	1957	1957	0
287	20250107	154300	29121256	1957	1957	1957	1957	0
288	20250107	154200	29121256	1957	1957	1957	1957	0
289	20250107	154100	29121256	1957	1957	1957	1957	0
290	20250107	154000	29121256	1957	1957	1957	1957	0
291	20250107	153900	29121256	1957	1957	1957	1957	0
292	20250107	153800	29121256	1957	1957	1957	1957	0
293	20250107	153700	29121256	1957	1957	1957	1957	0
294	20250107	153600	29121256	1957	1957	1957	1957	0
295	20250107	153500	29121256	1957	1957	1957	1957	0
296	20250107	153400	29121256	1957	1957	1957	1957	0
297	20250107	153300	29121256	1957	1957	1957	1957	0
298	20250107	153200	29121256	1957	1957	1957	1957	0
299	20250107	153100	29121256	1957	1957	1957	1957	0
300	20250107	153000	29121256	1957	1957	1957	1957	120
301	20250107	152900	28886416	1948	1948	1948	1948	0
302	20250107	152800	28886416	1948	1948	1948	1948	0
303	20250107	152700	28886416	1948	1948	1948	1948	0
304	20250107	152600	28886416	1948	1948	1948	1948	0
305	20250107	152500	28886416	1948	1948	1948	1948	0
306	20250107	152400	28886416	1948	1948	1948	1948	0
307	20250107	152300	28886416	1948	1948	1948	1948	0
308	20250107	152200	28886416	1948	1948	1948	1948	0
309	20250107	152100	28886416	1948	1948	1948	1948	0
310	20250107	152000	28886416	1948	1948	1948	1948	0
311	20250107	151900	28886416	1948	1948	1948	1948	0
312	20250107	151800	28886416	1948	1948	1948	1948	0
313	20250107	151700	28886416	1948	1948	1948	1948	0
314	20250107	151600	28886416	1948	1948	1948	1948	0
315	20250107	151500	28886416	1948	1948	1948	1948	0
316	20250107	151400	28886416	1948	1948	1948	1948	0
317	20250107	151300	28886416	1948	1948	1948	1948	0
318	20250107	151200	28886416	1948	1948	1948	1948	0
319	20250107	151100	28886416	1948	1948	1948	1948	0
320	20250107	151000	28886416	1948	1948	1948	1948	0
321	20250107	150900	28886416	1948	1948	1948	1948	0
322	20250107	150800	28886416	1948	1948	1948	1948	0
323	20250107	150700	28886416	1948	1948	1948	1948	0
324	20250107	150600	28886416	1948	1948	1948	1948	0
325	20250107	150500	28886416	1948	1949	1949	1948	2
326	20250107	150400	28882519	1950	1950	1950	1950	0
327	20250107	150300	28882519	1950	1950	1950	1950	0
328	20250107	150200	28882519	1950	1950	1950	1950	0
329	20250107	150100	28882519	1950	1950	1950	1950	0
330	20250107	150000	28882519	1950	1950	1950	1950	0
331	20250107	145900	28882519	1950	1950	1950	1950	0
332	20250107	145800	28882519	1950	1951	1951	1950	24
333	20250107	145700	28835697	1951	1951	1951	1951	0
334	20250107	145600	28835697	1951	1951	1951	1951	0
335	20250107	145500	28835697	1951	1951	1951	1951	0
336	20250107	145400	28835697	1951	1951	1951	1951	0
337	20250107	145300	28835697	1951	1951	1951	1951	0
338	20250107	145200	28835697	1951	1951	1951	1951	0
339	20250107	145100	28835697	1951	1951	1951	1951	0
340	20250107	145000	28835697	1951	1951	1951	1951	0
341	20250107	144900	28835697	1951	1951	1951	1951	1
342	20250107	144800	28833746	1952	1952	1952	1952	0
343	20250107	144700	28833746	1952	1952	1952	1952	0
344	20250107	144600	28833746	1952	1952	1952	1952	0
345	20250107	144500	28833746	1952	1952	1952	1952	4
346	20250107	144400	28825938	1954	1954	1954	1954	3
347	20250107	144300	28820076	1954	1954	1954	1954	0
348	20250107	144200	28820076	1954	1954	1954	1954	0
349	20250107	144100	28820076	1954	1954	1954	1954	0
350	20250107	144000	28820076	1954	1954	1954	1954	0
351	20250107	143900	28820076	1954	1954	1954	1954	0
352	20250107	143800	28820076	1954	1954	1954	1954	0
353	20250107	143700	28820076	1954	1954	1954	1954	0
354	20250107	143600	28820076	1954	1954	1954	1954	0
355	20250107	143500	28820076	1954	1954	1954	1954	0
356	20250107	143400	28820076	1954	1954	1954	1954	0
357	20250107	143300	28820076	1954	1954	1954	1954	0
358	20250107	143200	28820076	1954	1954	1954	1954	11
359	20250107	143100	28798582	1954	1954	1954	1954	0
360	20250107	143000	28798582	1954	1954	1954	1954	0
361	20250107	142900	28798582	1954	1954	1954	1954	0
362	20250107	142800	28798582	1954	1954	1954	1954	0
363	20250107	142700	28798582	1954	1954	1954	1954	0
364	20250107	142600	28798582	1954	1954	1954	1954	0
365	20250107	142500	28798582	1954	1954	1954	1954	0
366	20250107	142400	28798582	1954	1954	1954	1954	1
367	20250107	142300	28796628	1954	1954	1954	1954	1
368	20250107	142200	28794674	1953	1953	1953	1953	0
369	20250107	142100	28794674	1953	1953	1953	1953	0
370	20250107	142000	28794674	1953	1953	1953	1953	0
371	20250107	141900	28794674	1953	1953	1953	1953	93
372	20250107	141800	28613045	1953	1953	1953	1953	0
373	20250107	141700	28613045	1953	1953	1953	1953	0
374	20250107	141600	28613045	1953	1953	1953	1953	0
375	20250107	141500	28613045	1953	1953	1953	1953	0
376	20250107	141400	28613045	1953	1953	1953	1953	1
377	20250107	141300	28611092	1954	1954	1954	1954	0
378	20250107	141200	28611092	1954	1954	1954	1954	0
379	20250107	141100	28611092	1954	1954	1954	1954	0
380	20250107	141000	28611092	1954	1954	1954	1954	0
381	20250107	140900	28611092	1954	1954	1954	1954	0
382	20250107	140800	28611092	1954	1954	1954	1954	0
383	20250107	140700	28611092	1954	1954	1954	1954	0
384	20250107	140600	28611092	1954	1954	1954	1954	0
385	20250107	140500	28611092	1954	1954	1954	1954	0
386	20250107	140400	28611092	1954	1954	1954	1954	0
387	20250107	140300	28611092	1954	1954	1954	1954	0
388	20250107	140200	28611092	1954	1954	1954	1954	0
389	20250107	140100	28611092	1954	1954	1954	1954	0
390	20250107	140000	28611092	1954	1954	1954	1954	0
391	20250107	135900	28611092	1954	1954	1954	1954	0
392	20250107	135800	28611092	1954	1954	1954	1954	0
393	20250107	135700	28611092	1954	1954	1954	1954	0
394	20250107	135600	28611092	1954	1954	1954	1954	0
395	20250107	135500	28611092	1954	1954	1954	1954	0
396	20250107	135400	28611092	1954	1954	1954	1954	0
397	20250107	135300	28611092	1954	1954	1954	1954	0
398	20250107	135200	28611092	1954	1954	1954	1954	0
399	20250107	135100	28611092	1954	1954	1954	1954	0
400	20250107	135000	28611092	1954	1954	1954	1954	0
401	20250107	134900	28611092	1954	1954	1954	1954	0
402	20250107	134800	28611092	1954	1954	1954	1954	0
403	20250107	134700	28611092	1954	1954	1954	1954	0
404	20250107	134600	28611092	1954	1954	1954	1954	0
405	20250107	134500	28611092	1954	1954	1954	1954	0
406	20250107	134400	28611092	1954	1954	1954	1954	1
407	20250107	134300	28609138	1942	1942	1942	1942	0
408	20250107	134200	28609138	1942	1942	1942	1942	0
409	20250107	134100	28609138	1942	1942	1942	1942	0
410	20250107	134000	28609138	1942	1942	1942	1942	0
411	20250107	133900	28609138	1942	1942	1942	1942	0
412	20250107	133800	28609138	1942	1942	1942	1942	0
413	20250107	133700	28609138	1942	1942	1942	1942	0
414	20250107	133600	28609138	1942	1942	1942	1942	0
415	20250107	133500	28609138	1942	1942	1942	1942	0
416	20250107	133400	28609138	1942	1942	1942	1942	0
417	20250107	133300	28609138	1942	1942	1942	1942	0
418	20250107	133200	28609138	1942	1942	1942	1942	0
419	20250107	133100	28609138	1942	1942	1942	1942	0
420	20250107	133000	28609138	1942	1942	1942	1942	0
421	20250107	132900	28609138	1942	1942	1942	1942	0
422	20250107	132800	28609138	1942	1942	1942	1942	0
423	20250107	132700	28609138	1942	1942	1942	1942	0
424	20250107	132600	28609138	1942	1942	1942	1942	0
425	20250107	132500	28609138	1942	1942	1942	1942	0
426	20250107	132400	28609138	1942	1942	1942	1942	0
427	20250107	132300	28609138	1942	1942	1942	1942	0
428	20250107	132200	28609138	1942	1942	1942	1942	0
429	20250107	132100	28609138	1942	1942	1942	1942	0
430	20250107	132000	28609138	1942	1942	1942	1942	0
431	20250107	131900	28609138	1942	1942	1942	1942	1
432	20250107	131800	28607196	1953	1953	1953	1953	0
433	20250107	131700	28607196	1953	1953	1953	1953	0
434	20250107	131600	28607196	1953	1953	1953	1953	0
435	20250107	131500	28607196	1953	1953	1953	1953	0
436	20250107	131400	28607196	1953	1953	1953	1953	0
437	20250107	131300	28607196	1953	1953	1953	1953	0
438	20250107	131200	28607196	1953	1953	1953	1953	0
439	20250107	131100	28607196	1953	1953	1953	1953	0
440	20250107	131000	28607196	1953	1953	1953	1953	0
441	20250107	130900	28607196	1953	1953	1953	1953	0
442	20250107	130800	28607196	1953	1953	1953	1953	0
443	20250107	130700	28607196	1953	1953	1953	1953	3
444	20250107	130600	28601337	1952	1952	1952	1952	0
445	20250107	130500	28601337	1952	1952	1952	1952	0
446	20250107	130400	28601337	1952	1952	1952	1952	0
447	20250107	130300	28601337	1952	1952	1952	1952	0
448	20250107	130200	28601337	1952	1952	1952	1952	0
449	20250107	130100	28601337	1952	1952	1952	1952	0
450	20250107	130000	28601337	1952	1952	1952	1952	0
451	20250107	125900	28601337	1952	1952	1952	1952	25
452	20250107	125800	28552537	1952	1952	1952	1952	0
453	20250107	125700	28552537	1952	1952	1952	1952	0
454	20250107	125600	28552537	1952	1952	1952	1952	0
455	20250107	125500	28552537	1952	1952	1952	1952	0
456	20250107	125400	28552537	1952	1952	1952	1952	0
457	20250107	125300	28552537	1952	1952	1952	1952	0
458	20250107	125200	28552537	1952	1952	1952	1952	0
459	20250107	125100	28552537	1952	1952	1952	1952	0
460	20250107	125000	28552537	1952	1952	1952	1952	0
461	20250107	124900	28552537	1952	1952	1952	1952	0
462	20250107	124800	28552537	1952	1952	1952	1952	0
463	20250107	124700	28552537	1952	1952	1952	1952	0
464	20250107	124600	28552537	1952	1952	1952	1952	0
465	20250107	124500	28552537	1952	1952	1952	1952	0
466	20250107	124400	28552537	1952	1952	1952	1952	0
467	20250107	124300	28552537	1952	1952	1952	1952	400
468	20250107	124200	27771737	1952	1952	1952	1952	0
469	20250107	124100	27771737	1952	1952	1952	1952	0
470	20250107	124000	27771737	1952	1952	1952	1952	0
471	20250107	123900	27771737	1952	1952	1952	1952	0
472	20250107	123800	27771737	1952	1952	1952	1952	0
473	20250107	123700	27771737	1952	1952	1952	1952	0
474	20250107	123600	27771737	1952	1952	1952	1952	0
475	20250107	123500	27771737	1952	1952	1952	1952	0
476	20250107	123400	27771737	1952	1952	1952	1952	0
477	20250107	123300	27771737	1952	1952	1952	1952	0
478	20250107	123200	27771737	1952	1952	1952	1952	0
479	20250107	123100	27771737	1952	1952	1952	1952	0
480	20250107	123000	27771737	1952	1952	1952	1952	0
481	20250107	122900	27771737	1952	1952	1952	1952	0
482	20250107	122800	27771737	1952	1952	1952	1952	0
483	20250107	122700	27771737	1952	1952	1952	1952	0
484	20250107	122600	27771737	1952	1952	1952	1952	0
485	20250107	122500	27771737	1952	1952	1952	1952	0
486	20250107	122400	27771737	1952	1952	1952	1952	7
487	20250107	122300	27758073	1957	1957	1957	1957	0
488	20250107	122200	27758073	1957	1957	1957	1957	0
489	20250107	122100	27758073	1957	1957	1957	1957	0
490	20250107	122000	27758073	1957	1957	1957	1957	0
491	20250107	121900	27758073	1957	1961	1961	1957	12
492	20250107	121800	27734569	1961	1961	1961	1961	0
493	20250107	121700	27734569	1961	1961	1961	1961	0
494	20250107	121600	27734569	1961	1961	1961	1961	0
495	20250107	121500	27734569	1961	1961	1961	1961	0
496	20250107	121400	27734569	1961	1961	1961	1961	0
497	20250107	121300	27734569	1961	1961	1961	1961	0
498	20250107	121200	27734569	1961	1961	1961	1961	0
499	20250107	121100	27734569	1961	1961	1961	1961	0
500	20250107	121000	27734569	1961	1961	1961	1961	0
501	20250107	120900	27734569	1961	1961	1961	1961	0
502	20250107	120800	27734569	1961	1961	1961	1961	0
503	20250107	120700	27734569	1961	1961	1961	1961	0
504	20250107	120600	27734569	1961	1961	1961	1961	0
505	20250107	120500	27734569	1961	1961	1961	1961	0
506	20250107	120400	27734569	1961	1961	1961	1961	0
507	20250107	120300	27734569	1961	1961	1961	1961	0
508	20250107	120200	27734569	1961	1961	1961	1961	0
509	20250107	120100	27734569	1961	1961	1961	1961	0
510	20250107	120000	27734569	1961	1961	1961	1961	0
511	20250107	115900	27734569	1961	1961	1961	1961	0
512	20250107	115800	27734569	1961	1961	1961	1961	0
513	20250107	115700	27734569	1961	1961	1961	1961	0
514	20250107	115600	27734569	1961	1961	1961	1961	0
515	20250107	115500	27734569	1961	1961	1961	1961	0
516	20250107	115400	27734569	1961	1961	1961	1961	0
517	20250107	115300	27734569	1961	1961	1961	1961	0
518	20250107	115200	27734569	1961	1961	1961	1961	0
519	20250107	115100	27734569	1961	1961	1961	1961	0
520	20250107	115000	27734569	1961	1958	1961	1958	10
521	20250107	114900	27714962	1934	1934	1934	1934	0
522	20250107	114800	27714962	1934	1948	1948	1934	1526
523	20250107	114700	24754762	1960	1960	1960	1960	0
524	20250107	114600	24754762	1960	1960	1960	1960	0
525	20250107	114500	24754762	1960	1960	1960	1960	0
526	20250107	114400	24754762	1960	1960	1960	1960	0
527	20250107	114300	24754762	1960	1960	1960	1960	0
528	20250107	114200	24754762	1960	1960	1960	1960	0
529	20250107	114100	24754762	1960	1960	1960	1960	0
530	20250107	114000	24754762	1960	1960	1960	1960	1
531	20250107	113900	24752802	1960	1960	1960	1960	0
532	20250107	113800	24752802	1960	1960	1960	1960	0
533	20250107	113700	24752802	1960	1960	1960	1960	0
534	20250107	113600	24752802	1960	1960	1960	1960	64
535	20250107	113500	24627362	1947	1947	1947	1947	0
536	20250107	113400	24627362	1947	1950	1950	1947	243
537	20250107	113300	24153855	1950	1950	1950	1950	0
538	20250107	113200	24153855	1950	1950	1950	1950	0
539	20250107	113100	24153855	1950	1950	1950	1950	0
540	20250107	113000	24153855	1950	1950	1950	1950	0
541	20250107	112900	24153855	1950	1950	1950	1950	0
542	20250107	112800	24153855	1950	1950	1950	1950	0
543	20250107	112700	24153855	1950	1950	1950	1950	5
544	20250107	112600	24144105	1950	1950	1950	1950	0
545	20250107	112500	24144105	1950	1950	1950	1950	0
546	20250107	112400	24144105	1950	1950	1950	1950	0
547	20250107	112300	24144105	1950	1950	1950	1950	0
548	20250107	112200	24144105	1950	1950	1950	1950	0
549	20250107	112100	24144105	1950	1950	1950	1950	0
550	20250107	112000	24144105	1950	1950	1950	1950	0
551	20250107	111900	24144105	1950	1950	1950	1950	0
552	20250107	111800	24144105	1950	1950	1950	1950	0
553	20250107	111700	24144105	1950	1950	1950	1950	0
554	20250107	111600	24144105	1950	1950	1950	1950	0
555	20250107	111500	24144105	1950	1950	1950	1950	93
556	20250107	111400	23962755	1950	1950	1950	1950	0
557	20250107	111300	23962755	1950	1950	1950	1950	0
558	20250107	111200	23962755	1950	1950	1950	1950	1
559	20250107	111100	23960805	1949	1949	1949	1949	19
560	20250107	111000	23923774	1950	1950	1950	1950	0
561	20250107	110900	23923774	1950	1950	1950	1950	5
562	20250107	110800	23914024	1950	1950	1950	1950	0
563	20250107	110700	23914024	1950	1950	1950	1950	0
564	20250107	110600	23914024	1950	1950	1950	1950	0
565	20250107	110500	23914024	1950	1950	1950	1950	0
566	20250107	110400	23914024	1950	1950	1950	1950	52
567	20250107	110300	23812624	1950	1950	1950	1950	0
568	20250107	110200	23812624	1950	1950	1950	1950	1
569	20250107	110100	23810674	1949	1949	1949	1949	0
570	20250107	110000	23810674	1949	1949	1949	1949	0
571	20250107	105900	23810674	1949	1949	1949	1949	0
572	20250107	105800	23810674	1949	1949	1949	1949	0
573	20250107	105700	23810674	1949	1949	1949	1949	0
574	20250107	105600	23810674	1949	1949	1949	1949	0
575	20250107	105500	23810674	1949	1949	1949	1949	0
576	20250107	105400	23810674	1949	1949	1949	1949	1
577	20250107	105300	23808725	1950	1950	1950	1950	266
578	20250107	105200	23290025	1950	1950	1950	1950	0
579	20250107	105100	23290025	1950	1950	1950	1950	0
580	20250107	105000	23290025	1950	1950	1950	1950	0
581	20250107	104900	23290025	1950	1950	1950	1950	0
582	20250107	104800	23290025	1950	1950	1950	1950	0
583	20250107	104700	23290025	1950	1951	1951	1950	72
584	20250107	104600	23149560	1950	1950	1950	1950	0
585	20250107	104500	23149560	1950	1950	1950	1950	0
586	20250107	104400	23149560	1950	1950	1950	1950	0
587	20250107	104300	23149560	1950	1950	1950	1950	0
588	20250107	104200	23149560	1950	1950	1950	1950	0
589	20250107	104100	23149560	1950	1950	1950	1950	0
590	20250107	104000	23149560	1950	1950	1950	1950	0
591	20250107	103900	23149560	1950	1950	1950	1950	0
592	20250107	103800	23149560	1950	1950	1950	1950	0
593	20250107	103700	23149560	1950	1951	1951	1950	1000
594	20250107	103600	21199054	1950	1950	1950	1950	0
595	20250107	103500	21199054	1950	1950	1950	1950	0
596	20250107	103400	21199054	1950	1950	1950	1950	0
597	20250107	103300	21199054	1950	1950	1950	1950	0
598	20250107	103200	21199054	1950	1950	1950	1950	0
599	20250107	103100	21199054	1950	1950	1950	1950	0
600	20250107	103000	21199054	1950	1950	1950	1950	0
601	20250107	102900	21199054	1950	1952	1952	1950	400
602	20250107	102800	20418897	1952	1961	1961	1952	2000
603	20250107	102700	16507567	1962	1962	1962	1962	1
604	20250107	102600	16505605	1961	1961	1961	1961	1
605	20250107	102500	16503644	1960	1960	1960	1960	0
606	20250107	102400	16503644	1960	1960	1960	1960	400
607	20250107	102300	15719644	1960	1960	1960	1960	47
608	20250107	102200	15627524	1959	1959	1959	1959	0
609	20250107	102100	15627524	1959	1959	1959	1959	61
610	20250107	102000	15508025	1958	1958	1958	1958	0
611	20250107	101900	15508025	1958	1958	1958	1958	0
612	20250107	101800	15508025	1958	1959	1959	1958	400
613	20250107	101700	14724725	1959	1959	1959	1959	0
614	20250107	101600	14724725	1959	1959	1959	1959	0
615	20250107	101500	14724725	1959	1959	1959	1959	0
616	20250107	101400	14724725	1959	1959	1959	1959	0
617	20250107	101300	14724725	1959	1959	1959	1959	0
618	20250107	101200	14724725	1959	1959	1959	1959	0
619	20250107	101100	14724725	1959	1959	1959	1959	0
620	20250107	101000	14724725	1959	1959	1959	1959	0
621	20250107	100900	14724725	1959	1959	1959	1959	25
622	20250107	100800	14675750	1959	1959	1959	1959	0
623	20250107	100700	14675750	1959	1959	1959	1959	0
624	20250107	100600	14675750	1959	1959	1959	1959	0
625	20250107	100500	14675750	1959	1959	1959	1959	0
626	20250107	100400	14675750	1959	1959	1959	1959	5
627	20250107	100300	14665955	1959	1959	1959	1959	0
628	20250107	100200	14665955	1959	1959	1959	1959	0
629	20250107	100100	14665955	1959	1959	1959	1959	0
630	20250107	100000	14665955	1959	1959	1959	1959	1
631	20250107	095900	14663996	1959	1959	1959	1959	0
632	20250107	095800	14663996	1959	1959	1959	1959	0
633	20250107	095700	14663996	1959	1959	1959	1959	0
634	20250107	095600	14663996	1959	1959	1959	1959	100
635	20250107	095500	14468096	1959	1959	1959	1959	0
636	20250107	095400	14468096	1959	1959	1959	1959	0
637	20250107	095300	14468096	1959	1959	1959	1959	0
638	20250107	095200	14468096	1959	1959	1959	1959	0
639	20250107	095100	14468096	1959	1959	1959	1959	0
640	20250107	095000	14468096	1959	1959	1959	1959	0
641	20250107	094900	14468096	1959	1959	1959	1959	0
642	20250107	094800	14468096	1959	1959	1959	1959	0
643	20250107	094700	14468096	1959	1959	1959	1959	0
644	20250107	094600	14468096	1959	1959	1959	1959	0
645	20250107	094500	14468096	1959	1959	1959	1959	3
646	20250107	094400	14462219	1959	1959	1959	1959	9
647	20250107	094300	14444588	1959	1959	1959	1959	5
648	20250107	094200	14434793	1959	1959	1959	1959	4
649	20250107	094100	14426957	1950	1950	1950	1950	1
650	20250107	094000	14425007	1959	1960	1960	1959	4
651	20250107	093900	14417168	1960	1960	1960	1960	0
652	20250107	093800	14417168	1960	1960	1960	1960	0
653	20250107	093700	14417168	1960	1960	1960	1960	0
654	20250107	093600	14417168	1960	1960	1960	1960	0
655	20250107	093500	14417168	1960	1960	1960	1960	30
656	20250107	093400	14358368	1950	1950	1950	1950	0
657	20250107	093300	14358368	1950	1950	1950	1950	24
658	20250107	093200	14311568	1950	1951	1951	1950	577
659	20250107	093100	13186389	1950	1954	1954	1950	1300
660	20250107	093000	10651300	1954	1954	1954	1954	0
661	20250107	092900	10651300	1954	1957	1957	1954	500
662	20250107	092800	9674297	1960	1960	1960	1960	0
663	20250107	092700	9674297	1960	1960	1960	1960	0
664	20250107	092600	9674297	1960	1960	1960	1960	36
665	20250107	092500	9603737	1960	1960	1960	1960	0
666	20250107	092400	9603737	1960	1960	1960	1960	0
667	20250107	092300	9603737	1960	1960	1960	1960	0
668	20250107	092200	9603737	1960	1960	1960	1960	0
669	20250107	092100	9603737	1960	1960	1960	1960	0
670	20250107	092000	9603737	1960	1960	1960	1960	0
671	20250107	091900	9603737	1960	1960	1960	1960	0
672	20250107	091800	9603737	1960	1960	1960	1960	0
673	20250107	091700	9603737	1960	1960	1960	1960	0
674	20250107	091600	9603737	1960	1967	1967	1960	4
675	20250107	091500	9595882	1950	1950	1950	1950	0
676	20250107	091400	9595882	1950	1950	1950	1950	0
677	20250107	091300	9595882	1950	1950	1950	1950	100
678	20250107	091200	9400882	1950	1950	1950	1950	4
679	20250107	091100	9393082	1950	1955	1955	1950	4279
680	20250107	091000	1046420	1967	1967	1967	1967	6
681	20250107	090900	1034618	1950	1950	1950	1950	0
682	20250107	090800	1034618	1950	1950	1950	1950	0
683	20250107	090700	1034618	1950	1950	1950	1950	0
684	20250107	090600	1034618	1950	1950	1950	1950	0
685	20250107	090500	1034618	1950	1950	1950	1950	0
686	20250107	090400	1034618	1950	1966	1966	1950	416
687	20250107	090300	218665	1969	1969	1969	1969	0
688	20250107	090200	218665	1969	1969	1969	1969	5
689	20250107	090100	208820	1970	1970	1970	1970	0
690	20250107	090000	208820	1970	1970	1970	1970	106