KissMeData/154030/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202700	56810902	1948	1948	1948	1948	352
3	20250113	202600	56810902	1948	1948	1948	1948	0
4	20250113	202500	56810902	1948	1948	1948	1948	0
5	20250113	202400	56810902	1948	1948	1948	1948	0
6	20250113	202300	56810902	1948	1948	1948	1948	0
7	20250113	202200	56810902	1948	1948	1948	1948	0
8	20250113	202100	56810902	1948	1948	1948	1948	0
9	20250113	202000	56810902	1948	1948	1948	1948	0
10	20250113	201900	56810902	1948	1948	1948	1948	0
11	20250113	201800	56810902	1948	1948	1948	1948	0
12	20250113	201700	56810902	1948	1948	1948	1948	0
13	20250113	201600	56810902	1948	1948	1948	1948	0
14	20250113	201500	56810902	1948	1948	1948	1948	0
15	20250113	201400	56810902	1948	1948	1948	1948	0
16	20250113	201300	56810902	1948	1948	1948	1948	0
17	20250113	201200	56810902	1948	1948	1948	1948	0
18	20250113	201100	56810902	1948	1948	1948	1948	0
19	20250113	201000	56810902	1948	1948	1948	1948	0
20	20250113	200900	56810902	1948	1948	1948	1948	0
21	20250113	200800	56810902	1948	1948	1948	1948	0
22	20250113	200700	56810902	1948	1948	1948	1948	0
23	20250113	200600	56810902	1948	1948	1948	1948	0
24	20250113	200500	56810902	1948	1948	1948	1948	0
25	20250113	200400	56810902	1948	1948	1948	1948	0
26	20250113	200300	56810902	1948	1948	1948	1948	0
27	20250113	200200	56810902	1948	1948	1948	1948	0
28	20250113	200100	56810902	1948	1948	1948	1948	0
29	20250113	200000	56810902	1948	1948	1948	1948	0
30	20250113	195900	56810902	1948	1948	1948	1948	0
31	20250113	195800	56810902	1948	1948	1948	1948	0
32	20250113	195700	56810902	1948	1948	1948	1948	352
33	20250113	195600	56810902	1948	1948	1948	1948	0
34	20250113	195500	56810902	1948	1948	1948	1948	0
35	20250113	195400	56810902	1948	1948	1948	1948	0
36	20250113	195300	56810902	1948	1948	1948	1948	0
37	20250113	195200	56810902	1948	1948	1948	1948	0
38	20250113	195100	56810902	1948	1948	1948	1948	0
39	20250113	195000	56810902	1948	1948	1948	1948	0
40	20250113	194900	56810902	1948	1948	1948	1948	0
41	20250113	194800	56810902	1948	1948	1948	1948	0
42	20250113	194700	56810902	1948	1948	1948	1948	0
43	20250113	194600	56810902	1948	1948	1948	1948	0
44	20250113	194500	56810902	1948	1948	1948	1948	0
45	20250113	194400	56810902	1948	1948	1948	1948	0
46	20250113	194300	56810902	1948	1948	1948	1948	0
47	20250113	194200	56810902	1948	1948	1948	1948	0
48	20250113	194100	56810902	1948	1948	1948	1948	0
49	20250113	194000	56810902	1948	1948	1948	1948	0
50	20250113	193900	56810902	1948	1948	1948	1948	0
51	20250113	193800	56810902	1948	1948	1948	1948	0
52	20250113	193700	56810902	1948	1948	1948	1948	0
53	20250113	193600	56810902	1948	1948	1948	1948	0
54	20250113	193500	56810902	1948	1948	1948	1948	0
55	20250113	193400	56810902	1948	1948	1948	1948	0
56	20250113	193300	56810902	1948	1948	1948	1948	0
57	20250113	193200	56810902	1948	1948	1948	1948	0
58	20250113	193100	56810902	1948	1948	1948	1948	0
59	20250113	193000	56810902	1948	1948	1948	1948	0
60	20250113	192900	56810902	1948	1948	1948	1948	0
61	20250113	192800	56810902	1948	1948	1948	1948	0
62	20250113	192700	56810902	1948	1948	1948	1948	352
63	20250113	192600	56810902	1948	1948	1948	1948	0
64	20250113	192500	56810902	1948	1948	1948	1948	0
65	20250113	192400	56810902	1948	1948	1948	1948	0
66	20250113	192300	56810902	1948	1948	1948	1948	0
67	20250113	192200	56810902	1948	1948	1948	1948	0
68	20250113	192100	56810902	1948	1948	1948	1948	0
69	20250113	192000	56810902	1948	1948	1948	1948	0
70	20250113	191900	56810902	1948	1948	1948	1948	0
71	20250113	191800	56810902	1948	1948	1948	1948	0
72	20250113	191700	56810902	1948	1948	1948	1948	0
73	20250113	191600	56810902	1948	1948	1948	1948	0
74	20250113	191500	56810902	1948	1948	1948	1948	0
75	20250113	191400	56810902	1948	1948	1948	1948	0
76	20250113	191300	56810902	1948	1948	1948	1948	0
77	20250113	191200	56810902	1948	1948	1948	1948	0
78	20250113	191100	56810902	1948	1948	1948	1948	0
79	20250113	191000	56810902	1948	1948	1948	1948	0
80	20250113	190900	56810902	1948	1948	1948	1948	0
81	20250113	190800	56810902	1948	1948	1948	1948	0
82	20250113	190700	56810902	1948	1948	1948	1948	0
83	20250113	190600	56810902	1948	1948	1948	1948	0
84	20250113	190500	56810902	1948	1948	1948	1948	0
85	20250113	190400	56810902	1948	1948	1948	1948	0
86	20250113	190300	56810902	1948	1948	1948	1948	0
87	20250113	190200	56810902	1948	1948	1948	1948	0
88	20250113	190100	56810902	1948	1948	1948	1948	0
89	20250113	190000	56810902	1948	1948	1948	1948	0
90	20250113	185900	56810902	1948	1948	1948	1948	0
91	20250113	185800	56810902	1948	1948	1948	1948	0
92	20250113	185700	56810902	1948	1948	1948	1948	352
93	20250113	185600	56810902	1948	1948	1948	1948	0
94	20250113	185500	56810902	1948	1948	1948	1948	0
95	20250113	185400	56810902	1948	1948	1948	1948	0
96	20250113	185300	56810902	1948	1948	1948	1948	0
97	20250113	185200	56810902	1948	1948	1948	1948	0
98	20250113	185100	56810902	1948	1948	1948	1948	0
99	20250113	185000	56810902	1948	1948	1948	1948	0
100	20250113	184900	56810902	1948	1948	1948	1948	0
101	20250113	184800	56810902	1948	1948	1948	1948	0
102	20250113	184700	56810902	1948	1948	1948	1948	0
103	20250113	184600	56810902	1948	1948	1948	1948	0
104	20250113	184500	56810902	1948	1948	1948	1948	0
105	20250113	184400	56810902	1948	1948	1948	1948	0
106	20250113	184300	56810902	1948	1948	1948	1948	0
107	20250113	184200	56810902	1948	1948	1948	1948	0
108	20250113	184100	56810902	1948	1948	1948	1948	0
109	20250113	184000	56810902	1948	1948	1948	1948	0
110	20250113	183900	56810902	1948	1948	1948	1948	0
111	20250113	183800	56810902	1948	1948	1948	1948	0
112	20250113	183700	56810902	1948	1948	1948	1948	0
113	20250113	183600	56810902	1948	1948	1948	1948	0
114	20250113	183500	56810902	1948	1948	1948	1948	0
115	20250113	183400	56810902	1948	1948	1948	1948	0
116	20250113	183300	56810902	1948	1948	1948	1948	0
117	20250113	183200	56810902	1948	1948	1948	1948	0
118	20250113	183100	56810902	1948	1948	1948	1948	0
119	20250113	183000	56810902	1948	1948	1948	1948	0
120	20250113	182900	56810902	1948	1948	1948	1948	0
121	20250113	182800	56810902	1948	1948	1948	1948	0
122	20250113	182700	56810902	1948	1948	1948	1948	352
123	20250113	182600	56810902	1948	1948	1948	1948	0
124	20250113	182500	56810902	1948	1948	1948	1948	0
125	20250113	182400	56810902	1948	1948	1948	1948	0
126	20250113	182300	56810902	1948	1948	1948	1948	0
127	20250113	182200	56810902	1948	1948	1948	1948	0
128	20250113	182100	56810902	1948	1948	1948	1948	0
129	20250113	182000	56810902	1948	1948	1948	1948	0
130	20250113	181900	56810902	1948	1948	1948	1948	0
131	20250113	181800	56810902	1948	1948	1948	1948	0
132	20250113	181700	56810902	1948	1948	1948	1948	0
133	20250113	181600	56810902	1948	1948	1948	1948	0
134	20250113	181500	56810902	1948	1948	1948	1948	0
135	20250113	181400	56810902	1948	1948	1948	1948	0
136	20250113	181300	56810902	1948	1948	1948	1948	0
137	20250113	181200	56810902	1948	1948	1948	1948	0
138	20250113	181100	56810902	1948	1948	1948	1948	0
139	20250113	181000	56810902	1948	1948	1948	1948	0
140	20250113	180900	56810902	1948	1948	1948	1948	0
141	20250113	180800	56810902	1948	1948	1948	1948	0
142	20250113	180700	56810902	1948	1948	1948	1948	0
143	20250113	180600	56810902	1948	1948	1948	1948	0
144	20250113	180500	56810902	1948	1948	1948	1948	0
145	20250113	180400	56810902	1948	1948	1948	1948	0
146	20250113	180300	56810902	1948	1948	1948	1948	0
147	20250113	180200	56810902	1948	1948	1948	1948	0
148	20250113	180100	56810902	1948	1948	1948	1948	0
149	20250113	180000	56810902	1948	1948	1948	1948	0
150	20250113	175900	56810902	1948	1948	1948	1948	0
151	20250113	175800	56810902	1948	1948	1948	1948	0
152	20250113	175700	56810902	1948	1948	1948	1948	352
153	20250113	175600	56810902	1948	1948	1948	1948	0
154	20250113	175500	56810902	1948	1948	1948	1948	0
155	20250113	175400	56810902	1948	1948	1948	1948	0
156	20250113	175300	56810902	1948	1948	1948	1948	0
157	20250113	175200	56810902	1948	1948	1948	1948	0
158	20250113	175100	56810902	1948	1948	1948	1948	0
159	20250113	175000	56810902	1948	1948	1948	1948	0
160	20250113	174900	56810902	1948	1948	1948	1948	0
161	20250113	174800	56810902	1948	1948	1948	1948	0
162	20250113	174700	56810902	1948	1948	1948	1948	0
163	20250113	174600	56810902	1948	1948	1948	1948	0
164	20250113	174500	56810902	1948	1948	1948	1948	0
165	20250113	174400	56810902	1948	1948	1948	1948	0
166	20250113	174300	56810902	1948	1948	1948	1948	0
167	20250113	174200	56810902	1948	1948	1948	1948	0
168	20250113	174100	56810902	1948	1948	1948	1948	0
169	20250113	174000	56810902	1948	1948	1948	1948	0
170	20250113	173900	56810902	1948	1948	1948	1948	0
171	20250113	173800	56810902	1948	1948	1948	1948	0
172	20250113	173700	56810902	1948	1948	1948	1948	0
173	20250113	173600	56810902	1948	1948	1948	1948	0
174	20250113	173500	56810902	1948	1948	1948	1948	0
175	20250113	173400	56810902	1948	1948	1948	1948	0
176	20250113	173300	56810902	1948	1948	1948	1948	0
177	20250113	173200	56810902	1948	1948	1948	1948	0
178	20250113	173100	56810902	1948	1948	1948	1948	0
179	20250113	173000	56810902	1948	1948	1948	1948	0
180	20250113	172900	56810902	1948	1948	1948	1948	0
181	20250113	172800	56810902	1948	1948	1948	1948	0
182	20250113	172700	56810902	1948	1948	1948	1948	352
183	20250113	172600	56810902	1948	1948	1948	1948	0
184	20250113	172500	56810902	1948	1948	1948	1948	0
185	20250113	172400	56810902	1948	1948	1948	1948	0
186	20250113	172300	56810902	1948	1948	1948	1948	0
187	20250113	172200	56810902	1948	1948	1948	1948	0
188	20250113	172100	56810902	1948	1948	1948	1948	0
189	20250113	172000	56810902	1948	1948	1948	1948	0
190	20250113	171900	56810902	1948	1948	1948	1948	0
191	20250113	171800	56810902	1948	1948	1948	1948	0
192	20250113	171700	56810902	1948	1948	1948	1948	0
193	20250113	171600	56810902	1948	1948	1948	1948	0
194	20250113	171500	56810902	1948	1948	1948	1948	0
195	20250113	171400	56810902	1948	1948	1948	1948	0
196	20250113	171300	56810902	1948	1948	1948	1948	0
197	20250113	171200	56810902	1948	1948	1948	1948	0
198	20250113	171100	56810902	1948	1948	1948	1948	0
199	20250113	171000	56810902	1948	1948	1948	1948	0
200	20250113	170900	56810902	1948	1948	1948	1948	0
201	20250113	170800	56810902	1948	1948	1948	1948	0
202	20250113	170700	56810902	1948	1948	1948	1948	0
203	20250113	170600	56810902	1948	1948	1948	1948	0
204	20250113	170500	56810902	1948	1948	1948	1948	0
205	20250113	170400	56810902	1948	1948	1948	1948	0
206	20250113	170300	56810902	1948	1948	1948	1948	0
207	20250113	170200	56810902	1948	1948	1948	1948	0
208	20250113	170100	56810902	1948	1948	1948	1948	0
209	20250113	170000	56810902	1948	1948	1948	1948	0
210	20250113	165900	56810902	1948	1948	1948	1948	0
211	20250113	165800	56810902	1948	1948	1948	1948	0
212	20250113	165700	56810902	1948	1948	1948	1948	352
213	20250113	165600	56810902	1948	1948	1948	1948	0
214	20250113	165500	56810902	1948	1948	1948	1948	0
215	20250113	165400	56810902	1948	1948	1948	1948	0
216	20250113	165300	56810902	1948	1948	1948	1948	0
217	20250113	165200	56810902	1948	1948	1948	1948	0
218	20250113	165100	56810902	1948	1948	1948	1948	0
219	20250113	165000	56810902	1948	1948	1948	1948	0
220	20250113	164900	56810902	1948	1948	1948	1948	0
221	20250113	164800	56810902	1948	1948	1948	1948	0
222	20250113	164700	56810902	1948	1948	1948	1948	0
223	20250113	164600	56810902	1948	1948	1948	1948	0
224	20250113	164500	56810902	1948	1948	1948	1948	0
225	20250113	164400	56810902	1948	1948	1948	1948	0
226	20250113	164300	56810902	1948	1948	1948	1948	0
227	20250113	164200	56810902	1948	1948	1948	1948	0
228	20250113	164100	56810902	1948	1948	1948	1948	0
229	20250113	164000	56810902	1948	1948	1948	1948	0
230	20250113	163900	56810902	1948	1948	1948	1948	0
231	20250113	163800	56810902	1948	1948	1948	1948	0
232	20250113	163700	56810902	1948	1948	1948	1948	0
233	20250113	163600	56810902	1948	1948	1948	1948	0
234	20250113	163500	56810902	1948	1948	1948	1948	0
235	20250113	163400	56810902	1948	1948	1948	1948	0
236	20250113	163300	56810902	1948	1948	1948	1948	0
237	20250113	163200	56810902	1948	1948	1948	1948	0
238	20250113	163100	56810902	1948	1948	1948	1948	0
239	20250113	163000	56810902	1948	1948	1948	1948	0
240	20250113	162900	56810902	1948	1948	1948	1948	0
241	20250113	162800	56810902	1948	1948	1948	1948	0
242	20250113	162700	56810902	1948	1948	1948	1948	352
243	20250113	162600	56810902	1948	1948	1948	1948	0
244	20250113	162500	56810902	1948	1948	1948	1948	0
245	20250113	162400	56810902	1948	1948	1948	1948	0
246	20250113	162300	56810902	1948	1948	1948	1948	0
247	20250113	162200	56810902	1948	1948	1948	1948	0
248	20250113	162100	56810902	1948	1948	1948	1948	0
249	20250113	162000	56810902	1948	1948	1948	1948	0
250	20250113	161900	56810902	1948	1948	1948	1948	0
251	20250113	161800	56810902	1948	1948	1948	1948	0
252	20250113	161700	56810902	1948	1948	1948	1948	0
253	20250113	161600	56810902	1948	1948	1948	1948	0
254	20250113	161500	56810902	1948	1948	1948	1948	0
255	20250113	161400	56810902	1948	1948	1948	1948	0
256	20250113	161300	56810902	1948	1948	1948	1948	0
257	20250113	161200	56810902	1948	1948	1948	1948	0
258	20250113	161100	56810902	1948	1948	1948	1948	0
259	20250113	161000	56810902	1948	1948	1948	1948	0
260	20250113	160900	56810902	1948	1948	1948	1948	0
261	20250113	160800	56810902	1948	1948	1948	1948	0
262	20250113	160700	56810902	1948	1948	1948	1948	0
263	20250113	160600	56810902	1948	1948	1948	1948	0
264	20250113	160500	56810902	1948	1948	1948	1948	0
265	20250113	160400	56810902	1948	1948	1948	1948	0
266	20250113	160300	56810902	1948	1948	1948	1948	0
267	20250113	160200	56810902	1948	1948	1948	1948	0
268	20250113	160100	56810902	1948	1948	1948	1948	0
269	20250113	160000	56810902	1948	1948	1948	1948	0
270	20250113	155900	56810902	1948	1948	1948	1948	0
271	20250113	155800	56810902	1948	1948	1948	1948	0
272	20250113	155700	56810902	1948	1948	1948	1948	352
273	20250113	155600	56810902	1948	1948	1948	1948	0
274	20250113	155500	56810902	1948	1948	1948	1948	0
275	20250113	155400	56810902	1948	1948	1948	1948	0
276	20250113	155300	56810902	1948	1948	1948	1948	0
277	20250113	155200	56810902	1948	1948	1948	1948	0
278	20250113	155100	56810902	1948	1948	1948	1948	0
279	20250113	155000	56810902	1948	1948	1948	1948	0
280	20250113	154900	56810902	1948	1948	1948	1948	0
281	20250113	154800	56810902	1948	1948	1948	1948	0
282	20250113	154700	56810902	1948	1948	1948	1948	0
283	20250113	154600	56810902	1948	1948	1948	1948	0
284	20250113	154500	56810902	1948	1948	1948	1948	0
285	20250113	154400	56810902	1948	1948	1948	1948	0
286	20250113	154300	56810902	1948	1948	1948	1948	0
287	20250113	154200	56810902	1948	1948	1948	1948	0
288	20250113	154100	56810902	1948	1948	1948	1948	0
289	20250113	154000	56810902	1948	1948	1948	1948	0
290	20250113	153900	56810902	1948	1948	1948	1948	0
291	20250113	153800	56810902	1948	1948	1948	1948	0
292	20250113	153700	56810902	1948	1948	1948	1948	0
293	20250113	153600	56810902	1948	1948	1948	1948	0
294	20250113	153500	56810902	1948	1948	1948	1948	0
295	20250113	153400	56810902	1948	1948	1948	1948	0
296	20250113	153300	56810902	1948	1948	1948	1948	0
297	20250113	153200	56810902	1948	1948	1948	1948	0
298	20250113	153100	56810902	1948	1948	1948	1948	0
299	20250113	153000	56810902	1948	1948	1948	1948	352
300	20250113	152900	56125206	1963	1963	1963	1963	0
301	20250113	152800	56125206	1963	1963	1963	1963	0
302	20250113	152700	56125206	1963	1963	1963	1963	0
303	20250113	152600	56125206	1963	1963	1963	1963	0
304	20250113	152500	56125206	1963	1963	1963	1963	0
305	20250113	152400	56125206	1963	1963	1963	1963	0
306	20250113	152300	56125206	1963	1963	1963	1963	0
307	20250113	152200	56125206	1963	1963	1963	1963	0
308	20250113	152100	56125206	1963	1963	1963	1963	0
309	20250113	152000	56125206	1963	1963	1963	1963	0
310	20250113	151900	56125206	1963	1963	1963	1963	0
311	20250113	151800	56125206	1963	1963	1963	1963	4
312	20250113	151700	56117354	1946	1946	1946	1946	0
313	20250113	151600	56117354	1946	1946	1946	1946	0
314	20250113	151500	56117354	1946	1946	1946	1946	0
315	20250113	151400	56117354	1946	1946	1946	1946	0
316	20250113	151300	56117354	1946	1946	1946	1946	0
317	20250113	151200	56117354	1946	1946	1946	1946	0
318	20250113	151100	56117354	1946	1946	1946	1946	140
319	20250113	151000	55844914	1946	1946	1946	1946	0
320	20250113	150900	55844914	1946	1946	1946	1946	0
321	20250113	150800	55844914	1946	1964	1964	1946	2884
322	20250113	150700	50226240	1964	1964	1964	1964	0
323	20250113	150600	50226240	1964	1964	1964	1964	0
324	20250113	150500	50226240	1964	1964	1964	1964	0
325	20250113	150400	50226240	1964	1964	1964	1964	0
326	20250113	150300	50226240	1964	1964	1964	1964	0
327	20250113	150200	50226240	1964	1964	1964	1964	0
328	20250113	150100	50226240	1964	1964	1964	1964	0
329	20250113	150000	50226240	1964	1964	1964	1964	0
330	20250113	145900	50226240	1964	1964	1964	1964	0
331	20250113	145800	50226240	1964	1964	1964	1964	0
332	20250113	145700	50226240	1964	1964	1964	1964	0
333	20250113	145600	50226240	1964	1965	1965	1964	11
334	20250113	145500	50204634	1965	1965	1965	1965	0
335	20250113	145400	50204634	1965	1965	1965	1965	0
336	20250113	145300	50204634	1965	1965	1965	1965	23
337	20250113	145200	50159439	1965	1965	1965	1965	0
338	20250113	145100	50159439	1965	1965	1965	1965	89
339	20250113	145000	49984554	1965	1965	1965	1965	0
340	20250113	144900	49984554	1965	1965	1965	1965	44
341	20250113	144800	49898094	1965	1965	1965	1965	0
342	20250113	144700	49898094	1965	1965	1965	1965	0
343	20250113	144600	49898094	1965	1965	1965	1965	0
344	20250113	144500	49898094	1965	1965	1965	1965	0
345	20250113	144400	49898094	1965	1965	1965	1965	0
346	20250113	144300	49898094	1965	1965	1965	1965	0
347	20250113	144200	49898094	1965	1965	1965	1965	0
348	20250113	144100	49898094	1965	1965	1965	1965	0
349	20250113	144000	49898094	1965	1965	1965	1965	0
350	20250113	143900	49898094	1965	1965	1965	1965	0
351	20250113	143800	49898094	1965	1965	1965	1965	0
352	20250113	143700	49898094	1965	1965	1965	1965	0
353	20250113	143600	49898094	1965	1965	1965	1965	0
354	20250113	143500	49898094	1965	1965	1965	1965	0
355	20250113	143400	49898094	1965	1965	1965	1965	0
356	20250113	143300	49898094	1965	1965	1965	1965	0
357	20250113	143200	49898094	1965	1965	1965	1965	0
358	20250113	143100	49898094	1965	1965	1965	1965	0
359	20250113	143000	49898094	1965	1965	1965	1965	0
360	20250113	142900	49898094	1965	1965	1965	1965	0
361	20250113	142800	49898094	1965	1965	1965	1965	0
362	20250113	142700	49898094	1965	1965	1991	1965	2992
363	20250113	142600	43958965	1964	1964	1964	1964	733
364	20250113	142500	42519353	1964	1964	1964	1964	0
365	20250113	142400	42519353	1964	1964	1964	1964	0
366	20250113	142300	42519353	1964	1961	1964	1961	466
367	20250113	142200	41604255	1951	1951	1951	1951	0
368	20250113	142100	41604255	1951	1951	1951	1951	0
369	20250113	142000	41604255	1951	1951	1951	1951	0
370	20250113	141900	41604255	1951	1951	1951	1951	0
371	20250113	141800	41604255	1951	1951	1951	1951	0
372	20250113	141700	41604255	1951	1951	1951	1951	0
373	20250113	141600	41604255	1951	1951	1951	1951	0
374	20250113	141500	41604255	1951	1951	1951	1951	0
375	20250113	141400	41604255	1951	1951	1951	1951	0
376	20250113	141300	41604255	1951	1951	1951	1951	0
377	20250113	141200	41604255	1951	1951	1951	1951	0
378	20250113	141100	41604255	1951	1951	1951	1951	0
379	20250113	141000	41604255	1951	1951	1951	1951	0
380	20250113	140900	41604255	1951	1951	1951	1951	0
381	20250113	140800	41604255	1951	1951	1951	1951	0
382	20250113	140700	41604255	1951	1951	1951	1951	0
383	20250113	140600	41604255	1951	1951	1951	1951	0
384	20250113	140500	41604255	1951	1951	1951	1951	0
385	20250113	140400	41604255	1951	1951	1951	1951	0
386	20250113	140300	41604255	1951	1951	1951	1951	1
387	20250113	140200	41602304	1965	1965	1965	1965	0
388	20250113	140100	41602304	1965	1965	1965	1965	0
389	20250113	140000	41602304	1965	1965	1965	1965	0
390	20250113	135900	41602304	1965	1965	1965	1965	0
391	20250113	135800	41602304	1965	1965	1965	1965	0
392	20250113	135700	41602304	1965	1965	1965	1965	0
393	20250113	135600	41602304	1965	1965	1965	1965	0
394	20250113	135500	41602304	1965	1965	1965	1965	0
395	20250113	135400	41602304	1965	1965	1965	1965	0
396	20250113	135300	41602304	1965	1959	1965	1959	500
397	20250113	135200	40620333	1950	1950	1950	1950	0
398	20250113	135100	40620333	1950	1950	1950	1950	0
399	20250113	135000	40620333	1950	1950	1950	1950	0
400	20250113	134900	40620333	1950	1950	1950	1950	0
401	20250113	134800	40620333	1950	1950	1950	1950	0
402	20250113	134700	40620333	1950	1950	1950	1950	0
403	20250113	134600	40620333	1950	1950	1950	1950	0
404	20250113	134500	40620333	1950	1950	1950	1950	0
405	20250113	134400	40620333	1950	1950	1950	1950	0
406	20250113	134300	40620333	1950	1950	1950	1950	0
407	20250113	134200	40620333	1950	1950	1950	1950	0
408	20250113	134100	40620333	1950	1950	1950	1950	0
409	20250113	134000	40620333	1950	1950	1950	1950	0
410	20250113	133900	40620333	1950	1950	1950	1950	0
411	20250113	133800	40620333	1950	1950	1950	1950	0
412	20250113	133700	40620333	1950	1950	1950	1950	0
413	20250113	133600	40620333	1950	1950	1950	1950	0
414	20250113	133500	40620333	1950	1950	1950	1950	0
415	20250113	133400	40620333	1950	1950	1950	1950	0
416	20250113	133300	40620333	1950	1950	1950	1950	0
417	20250113	133200	40620333	1950	1950	1950	1950	0
418	20250113	133100	40620333	1950	1950	1950	1950	0
419	20250113	133000	40620333	1950	1950	1950	1950	0
420	20250113	132900	40620333	1950	1950	1950	1950	0
421	20250113	132800	40620333	1950	1950	1950	1950	0
422	20250113	132700	40620333	1950	1950	1950	1950	0
423	20250113	132600	40620333	1950	1950	1950	1950	0
424	20250113	132500	40620333	1950	1950	1950	1950	0
425	20250113	132400	40620333	1950	1960	1960	1950	10
426	20250113	132300	40600743	1960	1960	1960	1960	0
427	20250113	132200	40600743	1960	1960	1960	1960	0
428	20250113	132100	40600743	1960	1960	1960	1960	0
429	20250113	132000	40600743	1960	1951	1960	1951	320
430	20250113	131900	39973813	1951	1951	1951	1951	0
431	20250113	131800	39973813	1951	1951	1951	1951	0
432	20250113	131700	39973813	1951	1951	1951	1951	0
433	20250113	131600	39973813	1951	1951	1951	1951	0
434	20250113	131500	39973813	1951	1951	1951	1951	0
435	20250113	131400	39973813	1951	1951	1951	1951	0
436	20250113	131300	39973813	1951	1951	1951	1951	0
437	20250113	131200	39973813	1951	1951	1951	1951	0
438	20250113	131100	39973813	1951	1951	1951	1951	0
439	20250113	131000	39973813	1951	1951	1951	1951	0
440	20250113	130900	39973813	1951	1951	1951	1951	0
441	20250113	130800	39973813	1951	1951	1951	1951	0
442	20250113	130700	39973813	1951	1951	1951	1951	0
443	20250113	130600	39973813	1951	1951	1951	1951	0
444	20250113	130500	39973813	1951	1951	1951	1951	0
445	20250113	130400	39973813	1951	1951	1951	1951	56
446	20250113	130300	39864557	1950	1950	1950	1950	0
447	20250113	130200	39864557	1950	1950	1950	1950	0
448	20250113	130100	39864557	1950	1950	1950	1950	1
449	20250113	130000	39862607	1951	1951	1951	1951	10
450	20250113	125900	39843097	1950	1950	1950	1950	0
451	20250113	125800	39843097	1950	1950	1950	1950	0
452	20250113	125700	39843097	1950	1950	1950	1950	0
453	20250113	125600	39843097	1950	1950	1950	1950	0
454	20250113	125500	39843097	1950	1950	1950	1950	0
455	20250113	125400	39843097	1950	1950	1950	1950	284
456	20250113	125300	39289297	1950	1950	1950	1950	0
457	20250113	125200	39289297	1950	1950	1950	1950	0
458	20250113	125100	39289297	1950	1950	1950	1950	238
459	20250113	125000	38825197	1951	1951	1951	1951	0
460	20250113	124900	38825197	1951	1951	1951	1951	0
461	20250113	124800	38825197	1951	1951	1951	1951	0
462	20250113	124700	38825197	1951	1951	1951	1951	0
463	20250113	124600	38825197	1951	1951	1951	1951	0
464	20250113	124500	38825197	1951	1951	1951	1951	55
465	20250113	124400	38717892	1951	1951	1951	1951	2
466	20250113	124300	38713990	1951	1951	1951	1951	0
467	20250113	124200	38713990	1951	1951	1951	1951	0
468	20250113	124100	38713990	1951	1951	1951	1951	0
469	20250113	124000	38713990	1951	1951	1951	1951	0
470	20250113	123900	38713990	1951	1951	1951	1951	0
471	20250113	123800	38713990	1951	1951	1951	1951	0
472	20250113	123700	38713990	1951	1951	1951	1951	0
473	20250113	123600	38713990	1951	1951	1951	1951	0
474	20250113	123500	38713990	1951	1951	1951	1951	0
475	20250113	123400	38713990	1951	1951	1951	1951	5
476	20250113	123300	38704235	1951	1951	1951	1951	0
477	20250113	123200	38704235	1951	1951	1951	1951	0
478	20250113	123100	38704235	1951	1951	1951	1951	0
479	20250113	123000	38704235	1951	1951	1951	1951	0
480	20250113	122900	38704235	1951	1951	1951	1951	0
481	20250113	122800	38704235	1951	1953	1953	1951	50
482	20250113	122700	38606653	1953	1953	1953	1953	0
483	20250113	122600	38606653	1953	1953	1953	1953	50
484	20250113	122500	38509003	1953	1953	1953	1953	0
485	20250113	122400	38509003	1953	1953	1953	1953	0
486	20250113	122300	38509003	1953	1953	1953	1953	0
487	20250113	122200	38509003	1953	1953	1953	1953	0
488	20250113	122100	38509003	1953	1953	1953	1953	0
489	20250113	122000	38509003	1953	1953	1953	1953	0
490	20250113	121900	38509003	1953	1953	1953	1953	0
491	20250113	121800	38509003	1953	1953	1953	1953	0
492	20250113	121700	38509003	1953	1953	1953	1953	0
493	20250113	121600	38509003	1953	1953	1953	1953	0
494	20250113	121500	38509003	1953	1953	1953	1953	0
495	20250113	121400	38509003	1953	1953	1953	1953	0
496	20250113	121300	38509003	1953	1953	1953	1953	0
497	20250113	121200	38509003	1953	1953	1953	1953	0
498	20250113	121100	38509003	1953	1953	1953	1953	2
499	20250113	121000	38505097	1954	1954	1954	1954	0
500	20250113	120900	38505097	1954	1954	1954	1954	0
501	20250113	120800	38505097	1954	1954	1954	1954	0
502	20250113	120700	38505097	1954	1954	1954	1954	23
503	20250113	120600	38460155	1954	1954	1954	1954	0
504	20250113	120500	38460155	1954	1954	1954	1954	0
505	20250113	120400	38460155	1954	1954	1954	1954	78
506	20250113	120300	38307743	1954	1954	1954	1954	0
507	20250113	120200	38307743	1954	1954	1954	1954	0
508	20250113	120100	38307743	1954	1954	1954	1954	0
509	20250113	120000	38307743	1954	1954	1954	1954	0
510	20250113	115900	38307743	1954	1954	1954	1954	0
511	20250113	115800	38307743	1954	1955	1955	1954	1112
512	20250113	115700	36134791	1955	1955	1955	1955	0
513	20250113	115600	36134791	1955	1955	1955	1955	0
514	20250113	115500	36134791	1955	1955	1955	1955	0
515	20250113	115400	36134791	1955	1955	1955	1955	0
516	20250113	115300	36134791	1955	1955	1955	1955	0
517	20250113	115200	36134791	1955	1955	1955	1955	0
518	20250113	115100	36134791	1955	1955	1955	1955	0
519	20250113	115000	36134791	1955	1955	1955	1955	0
520	20250113	114900	36134791	1955	1955	1955	1955	0
521	20250113	114800	36134791	1955	1955	1955	1955	0
522	20250113	114700	36134791	1955	1955	1955	1955	1
523	20250113	114600	36132836	1956	1956	1956	1956	0
524	20250113	114500	36132836	1956	1956	1956	1956	0
525	20250113	114400	36132836	1956	1956	1956	1956	0
526	20250113	114300	36132836	1956	1959	1959	1956	20
527	20250113	114200	36093694	1960	1960	1960	1960	1
528	20250113	114100	36091734	1960	1960	1960	1960	0
529	20250113	114000	36091734	1960	1960	1960	1960	0
530	20250113	113900	36091734	1960	1960	1960	1960	0
531	20250113	113800	36091734	1960	1960	1960	1960	0
532	20250113	113700	36091734	1960	1960	1960	1960	0
533	20250113	113600	36091734	1960	1960	1960	1960	0
534	20250113	113500	36091734	1960	1960	1960	1960	0
535	20250113	113400	36091734	1960	1960	1960	1960	0
536	20250113	113300	36091734	1960	1960	1960	1960	0
537	20250113	113200	36091734	1960	1960	1960	1960	20
538	20250113	113100	36052534	1960	1960	1960	1960	0
539	20250113	113000	36052534	1960	1962	1962	1960	521
540	20250113	112900	35030860	1962	1962	1962	1962	2
541	20250113	112800	35026936	1962	1962	1962	1962	0
542	20250113	112700	35026936	1962	1962	1962	1962	0
543	20250113	112600	35026936	1962	1962	1962	1962	0
544	20250113	112500	35026936	1962	1962	1962	1962	0
545	20250113	112400	35026936	1962	1962	1962	1962	0
546	20250113	112300	35026936	1962	1962	1962	1962	0
547	20250113	112200	35026936	1962	1962	1962	1962	0
548	20250113	112100	35026936	1962	1962	1962	1962	0
549	20250113	112000	35026936	1962	1962	1962	1962	0
550	20250113	111900	35026936	1962	1962	1962	1962	0
551	20250113	111800	35026936	1962	1962	1962	1962	0
552	20250113	111700	35026936	1962	1962	1962	1962	0
553	20250113	111600	35026936	1962	1962	1962	1962	1
554	20250113	111500	35024974	1962	1963	1963	1962	1000
555	20250113	111400	33062969	1970	1970	1970	1970	0
556	20250113	111300	33062969	1970	1970	1970	1970	0
557	20250113	111200	33062969	1970	1970	1970	1970	0
558	20250113	111100	33062969	1970	1970	1970	1970	3
559	20250113	111000	33057059	1970	1970	1970	1970	0
560	20250113	110900	33057059	1970	1970	1970	1970	0
561	20250113	110800	33057059	1970	1970	1970	1970	0
562	20250113	110700	33057059	1970	1970	1970	1970	1
563	20250113	110600	33055089	1970	1970	1970	1970	0
564	20250113	110500	33055089	1970	1970	1970	1970	0
565	20250113	110400	33055089	1970	1970	1970	1970	0
566	20250113	110300	33055089	1970	1970	1970	1970	48
567	20250113	110200	32960529	1970	1970	1970	1970	0
568	20250113	110100	32960529	1970	1970	1970	1970	0
569	20250113	110000	32960529	1970	1970	1970	1970	0
570	20250113	105900	32960529	1970	1970	1970	1970	0
571	20250113	105800	32960529	1970	1970	1970	1970	0
572	20250113	105700	32960529	1970	1970	1970	1970	0
573	20250113	105600	32960529	1970	1970	1970	1970	0
574	20250113	105500	32960529	1970	1970	1970	1970	0
575	20250113	105400	32960529	1970	1970	1970	1970	0
576	20250113	105300	32960529	1970	1970	1970	1970	1
577	20250113	105200	32958559	1983	1983	1983	1983	0
578	20250113	105100	32958559	1983	1983	1983	1983	0
579	20250113	105000	32958559	1983	1983	1983	1983	0
580	20250113	104900	32958559	1983	1983	1983	1983	0
581	20250113	104800	32958559	1983	1983	1983	1983	0
582	20250113	104700	32958559	1983	1983	1983	1983	0
583	20250113	104600	32958559	1983	1983	1983	1983	0
584	20250113	104500	32958559	1983	1983	1983	1983	0
585	20250113	104400	32958559	1983	1983	1983	1983	0
586	20250113	104300	32958559	1983	1983	1983	1983	0
587	20250113	104200	32958559	1983	1983	1983	1983	0
588	20250113	104100	32958559	1983	1983	1983	1983	21
589	20250113	104000	32916916	1983	1983	1983	1983	0
590	20250113	103900	32916916	1983	1983	1983	1983	10
591	20250113	103800	32897086	1983	1983	1983	1983	0
592	20250113	103700	32897086	1983	1983	1983	1983	1
593	20250113	103600	32895103	1961	1961	1961	1961	0
594	20250113	103500	32895103	1961	1961	1961	1961	0
595	20250113	103400	32895103	1961	1961	1961	1961	0
596	20250113	103300	32895103	1961	1961	1961	1961	0
597	20250113	103200	32895103	1961	1961	1961	1961	0
598	20250113	103100	32895103	1961	1961	1961	1961	0
599	20250113	103000	32895103	1961	1961	1961	1961	0
600	20250113	102900	32895103	1961	1961	1961	1961	0
601	20250113	102800	32895103	1961	1961	1961	1961	0
602	20250113	102700	32895103	1961	1961	1961	1961	0
603	20250113	102600	32895103	1961	1961	1961	1961	1
604	20250113	102500	32893142	1985	1981	1985	1981	300
605	20250113	102400	32297726	1980	1980	1980	1980	0
606	20250113	102300	32297726	1980	1980	1980	1980	0
607	20250113	102200	32297726	1980	1980	1980	1980	0
608	20250113	102100	32297726	1980	1963	1980	1963	3528
609	20250113	102000	25322478	1960	1960	1960	1960	0
610	20250113	101900	25322478	1960	1960	1960	1960	0
611	20250113	101800	25322478	1960	1960	1960	1960	0
612	20250113	101700	25322478	1960	1960	1960	1960	0
613	20250113	101600	25322478	1960	1960	1960	1960	0
614	20250113	101500	25322478	1960	1960	1960	1960	0
615	20250113	101400	25322478	1960	1960	1960	1960	0
616	20250113	101300	25322478	1960	1960	1960	1960	1000
617	20250113	101200	23362478	1963	1963	1963	1963	0
618	20250113	101100	23362478	1963	1963	1963	1963	5
619	20250113	101000	23352663	1960	1960	1960	1960	10
620	20250113	100900	23333063	1960	1960	1960	1960	1975
621	20250113	100800	19462063	1960	1959	1960	1959	487
622	20250113	100700	18507622	1959	1959	1959	1959	0
623	20250113	100600	18507622	1959	1959	1959	1959	9
624	20250113	100500	18489991	1945	1945	1945	1945	0
625	20250113	100400	18489991	1945	1945	1945	1945	0
626	20250113	100300	18489991	1945	1945	1945	1945	0
627	20250113	100200	18489991	1945	1945	1945	1945	0
628	20250113	100100	18489991	1945	1945	1945	1945	0
629	20250113	100000	18489991	1945	1945	1945	1945	0
630	20250113	095900	18489991	1945	1945	1945	1945	0
631	20250113	095800	18489991	1945	1945	1945	1945	0
632	20250113	095700	18489991	1945	1945	1945	1945	0
633	20250113	095600	18489991	1945	1945	1945	1945	0
634	20250113	095500	18489991	1945	1945	1945	1945	0
635	20250113	095400	18489991	1945	1945	1945	1945	0
636	20250113	095300	18489991	1945	1945	1945	1945	0
637	20250113	095200	18489991	1945	1945	1945	1945	77
638	20250113	095100	18340226	1945	1943	1945	1943	319
639	20250113	095000	17720407	1943	1945	1945	1943	522
640	20250113	094900	16706157	1945	1945	1945	1945	3
641	20250113	094800	16700322	1945	1946	1946	1944	417
642	20250113	094700	15889553	1945	1946	1946	1945	246
643	20250113	094600	15410964	1946	1946	1946	1946	0
644	20250113	094500	15410964	1946	1946	1946	1946	0
645	20250113	094400	15410964	1946	1947	1947	1946	4
646	20250113	094300	15403179	1945	1945	1945	1945	0
647	20250113	094200	15403179	1945	1945	1945	1945	0
648	20250113	094100	15403179	1945	1945	1945	1945	0
649	20250113	094000	15403179	1945	1945	1945	1945	0
650	20250113	093900	15403179	1945	1945	1945	1945	0
651	20250113	093800	15403179	1945	1945	1945	1945	0
652	20250113	093700	15403179	1945	1945	1945	1945	0
653	20250113	093600	15403179	1945	1945	1945	1945	0
654	20250113	093500	15403179	1945	1945	1945	1945	0
655	20250113	093400	15403179	1945	1945	1945	1945	0
656	20250113	093300	15403179	1945	1945	1945	1945	0
657	20250113	093200	15403179	1945	1945	1945	1945	0
658	20250113	093100	15403179	1945	1945	1945	1945	1018
659	20250113	093000	13423169	1948	1948	1948	1948	300
660	20250113	092900	12838769	1948	1948	1948	1948	0
661	20250113	092800	12838769	1948	1948	1948	1948	0
662	20250113	092700	12838769	1948	1948	1948	1948	0
663	20250113	092600	12838769	1948	1949	1949	1948	35
664	20250113	092500	12770577	1945	1954	1954	1945	3007
665	20250113	092400	6914810	1954	1954	1954	1954	10
666	20250113	092300	6895270	1963	1963	1963	1963	0
667	20250113	092200	6895270	1963	1963	1963	1963	0
668	20250113	092100	6895270	1963	1963	1963	1963	0
669	20250113	092000	6895270	1963	1963	1963	1963	0
670	20250113	091900	6895270	1963	1971	1971	1963	1987
671	20250113	091800	2992955	1972	1972	1972	1972	0
672	20250113	091700	2992955	1972	1972	1972	1972	1
673	20250113	091600	2990983	1972	1972	1972	1972	0
674	20250113	091500	2990983	1972	1972	1972	1972	0
675	20250113	091400	2990983	1972	1972	1972	1972	5
676	20250113	091300	2981123	1972	1972	1972	1972	1
677	20250113	091200	2979151	1973	1973	1973	1973	0
678	20250113	091100	2979151	1973	1973	1973	1973	0
679	20250113	091000	2979151	1973	1973	1973	1973	10
680	20250113	090900	2959421	1973	1973	1973	1973	1
681	20250113	090800	2957448	1965	1965	1965	1965	0
682	20250113	090700	2957448	1965	1965	1965	1965	0
683	20250113	090600	2957448	1965	1971	1971	1965	1000
684	20250113	090500	989442	1971	1971	1971	1971	0
685	20250113	090400	989442	1971	1971	1971	1971	0
686	20250113	090300	989442	1971	1971	1971	1971	0
687	20250113	090200	989442	1971	1971	1971	1971	0
688	20250113	090100	989442	1971	1971	1971	1971	0
689	20250113	090000	989442	1971	1971	1971	1971	502