KissMeData/122690/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201900	32499698	1942	1942	1942	1942	82
3	20250121	201800	32499698	1942	1942	1942	1942	0
4	20250121	201700	32499698	1942	1942	1942	1942	0
5	20250121	201600	32499698	1942	1942	1942	1942	0
6	20250121	201500	32499698	1942	1942	1942	1942	0
7	20250121	201400	32499698	1942	1942	1942	1942	0
8	20250121	201300	32499698	1942	1942	1942	1942	0
9	20250121	201200	32499698	1942	1942	1942	1942	0
10	20250121	201100	32499698	1942	1942	1942	1942	0
11	20250121	201000	32499698	1942	1942	1942	1942	0
12	20250121	200900	32499698	1942	1942	1942	1942	0
13	20250121	200800	32499698	1942	1942	1942	1942	0
14	20250121	200700	32499698	1942	1942	1942	1942	0
15	20250121	200600	32499698	1942	1942	1942	1942	0
16	20250121	200500	32499698	1942	1942	1942	1942	0
17	20250121	200400	32499698	1942	1942	1942	1942	0
18	20250121	200300	32499698	1942	1942	1942	1942	0
19	20250121	200200	32499698	1942	1942	1942	1942	0
20	20250121	200100	32499698	1942	1942	1942	1942	0
21	20250121	200000	32499698	1942	1942	1942	1942	0
22	20250121	195900	32499698	1942	1942	1942	1942	0
23	20250121	195800	32499698	1942	1942	1942	1942	0
24	20250121	195700	32499698	1942	1942	1942	1942	0
25	20250121	195600	32499698	1942	1942	1942	1942	0
26	20250121	195500	32499698	1942	1942	1942	1942	0
27	20250121	195400	32499698	1942	1942	1942	1942	0
28	20250121	195300	32499698	1942	1942	1942	1942	0
29	20250121	195200	32499698	1942	1942	1942	1942	0
30	20250121	195100	32499698	1942	1942	1942	1942	0
31	20250121	195000	32499698	1942	1942	1942	1942	0
32	20250121	194900	32499698	1942	1942	1942	1942	82
33	20250121	194800	32499698	1942	1942	1942	1942	0
34	20250121	194700	32499698	1942	1942	1942	1942	0
35	20250121	194600	32499698	1942	1942	1942	1942	0
36	20250121	194500	32499698	1942	1942	1942	1942	0
37	20250121	194400	32499698	1942	1942	1942	1942	0
38	20250121	194300	32499698	1942	1942	1942	1942	0
39	20250121	194200	32499698	1942	1942	1942	1942	0
40	20250121	194100	32499698	1942	1942	1942	1942	0
41	20250121	194000	32499698	1942	1942	1942	1942	0
42	20250121	193900	32499698	1942	1942	1942	1942	0
43	20250121	193800	32499698	1942	1942	1942	1942	0
44	20250121	193700	32499698	1942	1942	1942	1942	0
45	20250121	193600	32499698	1942	1942	1942	1942	0
46	20250121	193500	32499698	1942	1942	1942	1942	0
47	20250121	193400	32499698	1942	1942	1942	1942	0
48	20250121	193300	32499698	1942	1942	1942	1942	0
49	20250121	193200	32499698	1942	1942	1942	1942	0
50	20250121	193100	32499698	1942	1942	1942	1942	0
51	20250121	193000	32499698	1942	1942	1942	1942	0
52	20250121	192900	32499698	1942	1942	1942	1942	0
53	20250121	192800	32499698	1942	1942	1942	1942	0
54	20250121	192700	32499698	1942	1942	1942	1942	0
55	20250121	192600	32499698	1942	1942	1942	1942	0
56	20250121	192500	32499698	1942	1942	1942	1942	0
57	20250121	192400	32499698	1942	1942	1942	1942	0
58	20250121	192300	32499698	1942	1942	1942	1942	0
59	20250121	192200	32499698	1942	1942	1942	1942	0
60	20250121	192100	32499698	1942	1942	1942	1942	0
61	20250121	192000	32499698	1942	1942	1942	1942	0
62	20250121	191900	32499698	1942	1942	1942	1942	82
63	20250121	191800	32499698	1942	1942	1942	1942	0
64	20250121	191700	32499698	1942	1942	1942	1942	0
65	20250121	191600	32499698	1942	1942	1942	1942	0
66	20250121	191500	32499698	1942	1942	1942	1942	0
67	20250121	191400	32499698	1942	1942	1942	1942	0
68	20250121	191300	32499698	1942	1942	1942	1942	0
69	20250121	191200	32499698	1942	1942	1942	1942	0
70	20250121	191100	32499698	1942	1942	1942	1942	0
71	20250121	191000	32499698	1942	1942	1942	1942	0
72	20250121	190900	32499698	1942	1942	1942	1942	0
73	20250121	190800	32499698	1942	1942	1942	1942	0
74	20250121	190700	32499698	1942	1942	1942	1942	0
75	20250121	190600	32499698	1942	1942	1942	1942	0
76	20250121	190500	32499698	1942	1942	1942	1942	0
77	20250121	190400	32499698	1942	1942	1942	1942	0
78	20250121	190300	32499698	1942	1942	1942	1942	0
79	20250121	190200	32499698	1942	1942	1942	1942	0
80	20250121	190100	32499698	1942	1942	1942	1942	0
81	20250121	190000	32499698	1942	1942	1942	1942	0
82	20250121	185900	32499698	1942	1942	1942	1942	0
83	20250121	185800	32499698	1942	1942	1942	1942	0
84	20250121	185700	32499698	1942	1942	1942	1942	0
85	20250121	185600	32499698	1942	1942	1942	1942	0
86	20250121	185500	32499698	1942	1942	1942	1942	0
87	20250121	185400	32499698	1942	1942	1942	1942	0
88	20250121	185300	32499698	1942	1942	1942	1942	0
89	20250121	185200	32499698	1942	1942	1942	1942	0
90	20250121	185100	32499698	1942	1942	1942	1942	0
91	20250121	185000	32499698	1942	1942	1942	1942	0
92	20250121	184900	32499698	1942	1942	1942	1942	82
93	20250121	184800	32499698	1942	1942	1942	1942	0
94	20250121	184700	32499698	1942	1942	1942	1942	0
95	20250121	184600	32499698	1942	1942	1942	1942	0
96	20250121	184500	32499698	1942	1942	1942	1942	0
97	20250121	184400	32499698	1942	1942	1942	1942	0
98	20250121	184300	32499698	1942	1942	1942	1942	0
99	20250121	184200	32499698	1942	1942	1942	1942	0
100	20250121	184100	32499698	1942	1942	1942	1942	0
101	20250121	184000	32499698	1942	1942	1942	1942	0
102	20250121	183900	32499698	1942	1942	1942	1942	0
103	20250121	183800	32499698	1942	1942	1942	1942	0
104	20250121	183700	32499698	1942	1942	1942	1942	0
105	20250121	183600	32499698	1942	1942	1942	1942	0
106	20250121	183500	32499698	1942	1942	1942	1942	0
107	20250121	183400	32499698	1942	1942	1942	1942	0
108	20250121	183300	32499698	1942	1942	1942	1942	0
109	20250121	183200	32499698	1942	1942	1942	1942	0
110	20250121	183100	32499698	1942	1942	1942	1942	0
111	20250121	183000	32499698	1942	1942	1942	1942	0
112	20250121	182900	32499698	1942	1942	1942	1942	0
113	20250121	182800	32499698	1942	1942	1942	1942	0
114	20250121	182700	32499698	1942	1942	1942	1942	0
115	20250121	182600	32499698	1942	1942	1942	1942	0
116	20250121	182500	32499698	1942	1942	1942	1942	0
117	20250121	182400	32499698	1942	1942	1942	1942	0
118	20250121	182300	32499698	1942	1942	1942	1942	0
119	20250121	182200	32499698	1942	1942	1942	1942	0
120	20250121	182100	32499698	1942	1942	1942	1942	0
121	20250121	182000	32499698	1942	1942	1942	1942	0
122	20250121	181900	32499698	1942	1942	1942	1942	82
123	20250121	181800	32499698	1942	1942	1942	1942	0
124	20250121	181700	32499698	1942	1942	1942	1942	0
125	20250121	181600	32499698	1942	1942	1942	1942	0
126	20250121	181500	32499698	1942	1942	1942	1942	0
127	20250121	181400	32499698	1942	1942	1942	1942	0
128	20250121	181300	32499698	1942	1942	1942	1942	0
129	20250121	181200	32499698	1942	1942	1942	1942	0
130	20250121	181100	32499698	1942	1942	1942	1942	0
131	20250121	181000	32499698	1942	1942	1942	1942	0
132	20250121	180900	32499698	1942	1942	1942	1942	0
133	20250121	180800	32499698	1942	1942	1942	1942	0
134	20250121	180700	32499698	1942	1942	1942	1942	0
135	20250121	180600	32499698	1942	1942	1942	1942	0
136	20250121	180500	32499698	1942	1942	1942	1942	0
137	20250121	180400	32499698	1942	1942	1942	1942	0
138	20250121	180300	32499698	1942	1942	1942	1942	0
139	20250121	180200	32499698	1942	1942	1942	1942	0
140	20250121	180100	32499698	1942	1942	1942	1942	0
141	20250121	180000	32499698	1942	1942	1942	1942	0
142	20250121	175900	32499698	1942	1942	1942	1942	0
143	20250121	175800	32499698	1942	1942	1942	1942	0
144	20250121	175700	32499698	1942	1942	1942	1942	0
145	20250121	175600	32499698	1942	1942	1942	1942	0
146	20250121	175500	32499698	1942	1942	1942	1942	0
147	20250121	175400	32499698	1942	1942	1942	1942	0
148	20250121	175300	32499698	1942	1942	1942	1942	0
149	20250121	175200	32499698	1942	1942	1942	1942	0
150	20250121	175100	32499698	1942	1942	1942	1942	0
151	20250121	175000	32499698	1942	1942	1942	1942	0
152	20250121	174900	32499698	1942	1942	1942	1942	82
153	20250121	174800	32499698	1942	1942	1942	1942	0
154	20250121	174700	32499698	1942	1942	1942	1942	0
155	20250121	174600	32499698	1942	1942	1942	1942	0
156	20250121	174500	32499698	1942	1942	1942	1942	0
157	20250121	174400	32499698	1942	1942	1942	1942	0
158	20250121	174300	32499698	1942	1942	1942	1942	0
159	20250121	174200	32499698	1942	1942	1942	1942	0
160	20250121	174100	32499698	1942	1942	1942	1942	0
161	20250121	174000	32499698	1942	1942	1942	1942	0
162	20250121	173900	32499698	1942	1942	1942	1942	0
163	20250121	173800	32499698	1942	1942	1942	1942	0
164	20250121	173700	32499698	1942	1942	1942	1942	0
165	20250121	173600	32499698	1942	1942	1942	1942	0
166	20250121	173500	32499698	1942	1942	1942	1942	0
167	20250121	173400	32499698	1942	1942	1942	1942	0
168	20250121	173300	32499698	1942	1942	1942	1942	0
169	20250121	173200	32499698	1942	1942	1942	1942	0
170	20250121	173100	32499698	1942	1942	1942	1942	0
171	20250121	173000	32499698	1942	1942	1942	1942	0
172	20250121	172900	32499698	1942	1942	1942	1942	0
173	20250121	172800	32499698	1942	1942	1942	1942	0
174	20250121	172700	32499698	1942	1942	1942	1942	0
175	20250121	172600	32499698	1942	1942	1942	1942	0
176	20250121	172500	32499698	1942	1942	1942	1942	0
177	20250121	172400	32499698	1942	1942	1942	1942	0
178	20250121	172300	32499698	1942	1942	1942	1942	0
179	20250121	172200	32499698	1942	1942	1942	1942	0
180	20250121	172100	32499698	1942	1942	1942	1942	0
181	20250121	172000	32499698	1942	1942	1942	1942	0
182	20250121	171900	32499698	1942	1942	1942	1942	82
183	20250121	171800	32499698	1942	1942	1942	1942	0
184	20250121	171700	32499698	1942	1942	1942	1942	0
185	20250121	171600	32499698	1942	1942	1942	1942	0
186	20250121	171500	32499698	1942	1942	1942	1942	0
187	20250121	171400	32499698	1942	1942	1942	1942	0
188	20250121	171300	32499698	1942	1942	1942	1942	0
189	20250121	171200	32499698	1942	1942	1942	1942	0
190	20250121	171100	32499698	1942	1942	1942	1942	0
191	20250121	171000	32499698	1942	1942	1942	1942	0
192	20250121	170900	32499698	1942	1942	1942	1942	0
193	20250121	170800	32499698	1942	1942	1942	1942	0
194	20250121	170700	32499698	1942	1942	1942	1942	0
195	20250121	170600	32499698	1942	1942	1942	1942	0
196	20250121	170500	32499698	1942	1942	1942	1942	0
197	20250121	170400	32499698	1942	1942	1942	1942	0
198	20250121	170300	32499698	1942	1942	1942	1942	0
199	20250121	170200	32499698	1942	1942	1942	1942	0
200	20250121	170100	32499698	1942	1942	1942	1942	0
201	20250121	170000	32499698	1942	1942	1942	1942	0
202	20250121	165900	32499698	1942	1942	1942	1942	0
203	20250121	165800	32499698	1942	1942	1942	1942	0
204	20250121	165700	32499698	1942	1942	1942	1942	0
205	20250121	165600	32499698	1942	1942	1942	1942	0
206	20250121	165500	32499698	1942	1942	1942	1942	0
207	20250121	165400	32499698	1942	1942	1942	1942	0
208	20250121	165300	32499698	1942	1942	1942	1942	0
209	20250121	165200	32499698	1942	1942	1942	1942	0
210	20250121	165100	32499698	1942	1942	1942	1942	0
211	20250121	165000	32499698	1942	1942	1942	1942	0
212	20250121	164900	32499698	1942	1942	1942	1942	82
213	20250121	164800	32499698	1942	1942	1942	1942	0
214	20250121	164700	32499698	1942	1942	1942	1942	0
215	20250121	164600	32499698	1942	1942	1942	1942	0
216	20250121	164500	32499698	1942	1942	1942	1942	0
217	20250121	164400	32499698	1942	1942	1942	1942	0
218	20250121	164300	32499698	1942	1942	1942	1942	0
219	20250121	164200	32499698	1942	1942	1942	1942	0
220	20250121	164100	32499698	1942	1942	1942	1942	0
221	20250121	164000	32499698	1942	1942	1942	1942	0
222	20250121	163900	32499698	1942	1942	1942	1942	0
223	20250121	163800	32499698	1942	1942	1942	1942	0
224	20250121	163700	32499698	1942	1942	1942	1942	0
225	20250121	163600	32499698	1942	1942	1942	1942	0
226	20250121	163500	32499698	1942	1942	1942	1942	0
227	20250121	163400	32499698	1942	1942	1942	1942	0
228	20250121	163300	32499698	1942	1942	1942	1942	0
229	20250121	163200	32499698	1942	1942	1942	1942	0
230	20250121	163100	32499698	1942	1942	1942	1942	0
231	20250121	163000	32499698	1942	1942	1942	1942	0
232	20250121	162900	32499698	1942	1942	1942	1942	0
233	20250121	162800	32499698	1942	1942	1942	1942	0
234	20250121	162700	32499698	1942	1942	1942	1942	0
235	20250121	162600	32499698	1942	1942	1942	1942	0
236	20250121	162500	32499698	1942	1942	1942	1942	0
237	20250121	162400	32499698	1942	1942	1942	1942	0
238	20250121	162300	32499698	1942	1942	1942	1942	0
239	20250121	162200	32499698	1942	1942	1942	1942	0
240	20250121	162100	32499698	1942	1942	1942	1942	0
241	20250121	162000	32499698	1942	1942	1942	1942	0
242	20250121	161900	32499698	1942	1942	1942	1942	82
243	20250121	161800	32499698	1942	1942	1942	1942	0
244	20250121	161700	32499698	1942	1942	1942	1942	0
245	20250121	161600	32499698	1942	1942	1942	1942	0
246	20250121	161500	32499698	1942	1942	1942	1942	0
247	20250121	161400	32499698	1942	1942	1942	1942	0
248	20250121	161300	32499698	1942	1942	1942	1942	0
249	20250121	161200	32499698	1942	1942	1942	1942	0
250	20250121	161100	32499698	1942	1942	1942	1942	0
251	20250121	161000	32499698	1942	1942	1942	1942	0
252	20250121	160900	32499698	1942	1942	1942	1942	0
253	20250121	160800	32499698	1942	1942	1942	1942	0
254	20250121	160700	32499698	1942	1942	1942	1942	0
255	20250121	160600	32499698	1942	1942	1942	1942	0
256	20250121	160500	32499698	1942	1942	1942	1942	0
257	20250121	160400	32499698	1942	1942	1942	1942	0
258	20250121	160300	32499698	1942	1942	1942	1942	0
259	20250121	160200	32499698	1942	1942	1942	1942	0
260	20250121	160100	32499698	1942	1942	1942	1942	0
261	20250121	160000	32499698	1942	1942	1942	1942	0
262	20250121	155900	32499698	1942	1942	1942	1942	0
263	20250121	155800	32499698	1942	1942	1942	1942	0
264	20250121	155700	32499698	1942	1942	1942	1942	0
265	20250121	155600	32499698	1942	1942	1942	1942	0
266	20250121	155500	32499698	1942	1942	1942	1942	0
267	20250121	155400	32499698	1942	1942	1942	1942	0
268	20250121	155300	32499698	1942	1942	1942	1942	0
269	20250121	155200	32499698	1942	1942	1942	1942	0
270	20250121	155100	32499698	1942	1942	1942	1942	0
271	20250121	155000	32499698	1942	1942	1942	1942	0
272	20250121	154900	32499698	1942	1942	1942	1942	82
273	20250121	154800	32499698	1942	1942	1942	1942	0
274	20250121	154700	32499698	1942	1942	1942	1942	0
275	20250121	154600	32499698	1942	1942	1942	1942	0
276	20250121	154500	32499698	1942	1942	1942	1942	0
277	20250121	154400	32499698	1942	1942	1942	1942	0
278	20250121	154300	32499698	1942	1942	1942	1942	0
279	20250121	154200	32499698	1942	1942	1942	1942	0
280	20250121	154100	32499698	1942	1942	1942	1942	0
281	20250121	154000	32499698	1942	1942	1942	1942	0
282	20250121	153900	32499698	1942	1942	1942	1942	0
283	20250121	153800	32499698	1942	1942	1942	1942	0
284	20250121	153700	32499698	1942	1942	1942	1942	0
285	20250121	153600	32499698	1942	1942	1942	1942	0
286	20250121	153500	32499698	1942	1942	1942	1942	0
287	20250121	153400	32499698	1942	1942	1942	1942	0
288	20250121	153300	32499698	1942	1942	1942	1942	0
289	20250121	153200	32499698	1942	1942	1942	1942	0
290	20250121	153100	32499698	1942	1942	1942	1942	0
291	20250121	153000	32499698	1942	1942	1942	1942	82
292	20250121	152900	32340454	1947	1947	1947	1947	0
293	20250121	152800	32340454	1947	1947	1947	1947	0
294	20250121	152700	32340454	1947	1947	1947	1947	0
295	20250121	152600	32340454	1947	1947	1947	1947	0
296	20250121	152500	32340454	1947	1947	1947	1947	0
297	20250121	152400	32340454	1947	1947	1947	1947	0
298	20250121	152300	32340454	1947	1947	1947	1947	0
299	20250121	152200	32340454	1947	1947	1947	1947	0
300	20250121	152100	32340454	1947	1947	1947	1947	0
301	20250121	152000	32340454	1947	1947	1947	1947	0
302	20250121	151900	32340454	1947	1947	1947	1947	0
303	20250121	151800	32340454	1947	1947	1947	1947	0
304	20250121	151700	32340454	1947	1947	1947	1947	0
305	20250121	151600	32340454	1947	1947	1947	1947	0
306	20250121	151500	32340454	1947	1947	1947	1947	0
307	20250121	151400	32340454	1947	1947	1947	1947	0
308	20250121	151300	32340454	1947	1947	1947	1947	0
309	20250121	151200	32340454	1947	1947	1947	1947	0
310	20250121	151100	32340454	1947	1947	1947	1947	0
311	20250121	151000	32340454	1947	1947	1947	1947	0
312	20250121	150900	32340454	1947	1947	1947	1947	1
313	20250121	150800	32338507	1935	1935	1935	1935	0
314	20250121	150700	32338507	1935	1935	1935	1935	0
315	20250121	150600	32338507	1935	1935	1935	1935	0
316	20250121	150500	32338507	1935	1935	1935	1935	0
317	20250121	150400	32338507	1935	1947	1947	1935	3
318	20250121	150300	32332690	1935	1941	1941	1935	3713
319	20250121	150200	25144129	1948	1948	1948	1948	0
320	20250121	150100	25144129	1948	1948	1948	1948	0
321	20250121	150000	25144129	1948	1948	1948	1948	0
322	20250121	145900	25144129	1948	1948	1948	1948	0
323	20250121	145800	25144129	1948	1948	1948	1948	0
324	20250121	145700	25144129	1948	1948	1948	1948	0
325	20250121	145600	25144129	1948	1948	1948	1948	0
326	20250121	145500	25144129	1948	1948	1948	1948	0
327	20250121	145400	25144129	1948	1948	1948	1948	0
328	20250121	145300	25144129	1948	1948	1948	1948	0
329	20250121	145200	25144129	1948	1948	1948	1948	0
330	20250121	145100	25144129	1948	1948	1948	1948	0
331	20250121	145000	25144129	1948	1948	1948	1948	1
332	20250121	144900	25142181	1952	1952	1952	1952	0
333	20250121	144800	25142181	1952	1952	1952	1952	0
334	20250121	144700	25142181	1952	1952	1952	1952	0
335	20250121	144600	25142181	1952	1952	1952	1952	0
336	20250121	144500	25142181	1952	1952	1952	1952	0
337	20250121	144400	25142181	1952	1952	1952	1952	0
338	20250121	144300	25142181	1952	1952	1952	1952	1
339	20250121	144200	25140229	1948	1948	1948	1948	0
340	20250121	144100	25140229	1948	1948	1948	1948	0
341	20250121	144000	25140229	1948	1948	1948	1948	0
342	20250121	143900	25140229	1948	1948	1948	1948	0
343	20250121	143800	25140229	1948	1948	1948	1948	0
344	20250121	143700	25140229	1948	1948	1948	1948	0
345	20250121	143600	25140229	1948	1948	1948	1948	0
346	20250121	143500	25140229	1948	1948	1948	1948	0
347	20250121	143400	25140229	1948	1948	1948	1948	0
348	20250121	143300	25140229	1948	1948	1948	1948	0
349	20250121	143200	25140229	1948	1948	1948	1948	0
350	20250121	143100	25140229	1948	1948	1948	1948	0
351	20250121	143000	25140229	1948	1948	1948	1948	0
352	20250121	142900	25140229	1948	1948	1948	1948	0
353	20250121	142800	25140229	1948	1948	1948	1948	0
354	20250121	142700	25140229	1948	1948	1948	1948	0
355	20250121	142600	25140229	1948	1948	1948	1948	0
356	20250121	142500	25140229	1948	1948	1948	1948	0
357	20250121	142400	25140229	1948	1948	1948	1948	0
358	20250121	142300	25140229	1948	1948	1948	1948	741
359	20250121	142200	23696761	1954	1954	1954	1954	0
360	20250121	142100	23696761	1954	1954	1954	1954	0
361	20250121	142000	23696761	1954	1954	1954	1954	0
362	20250121	141900	23696761	1954	1954	1954	1954	0
363	20250121	141800	23696761	1954	1954	1954	1954	0
364	20250121	141700	23696761	1954	1954	1954	1954	0
365	20250121	141600	23696761	1954	1954	1954	1954	0
366	20250121	141500	23696761	1954	1954	1954	1954	0
367	20250121	141400	23696761	1954	1954	1954	1954	0
368	20250121	141300	23696761	1954	1954	1954	1954	0
369	20250121	141200	23696761	1954	1954	1954	1954	0
370	20250121	141100	23696761	1954	1954	1954	1954	0
371	20250121	141000	23696761	1954	1954	1954	1954	1
372	20250121	140900	23694807	1955	1955	1955	1955	0
373	20250121	140800	23694807	1955	1955	1955	1955	0
374	20250121	140700	23694807	1955	1955	1955	1955	0
375	20250121	140600	23694807	1955	1955	1955	1955	0
376	20250121	140500	23694807	1955	1955	1955	1955	0
377	20250121	140400	23694807	1955	1955	1955	1955	0
378	20250121	140300	23694807	1955	1955	1955	1955	0
379	20250121	140200	23694807	1955	1955	1955	1955	0
380	20250121	140100	23694807	1955	1955	1955	1955	0
381	20250121	140000	23694807	1955	1955	1955	1955	0
382	20250121	135900	23694807	1955	1955	1955	1955	0
383	20250121	135800	23694807	1955	1955	1955	1955	0
384	20250121	135700	23694807	1955	1955	1955	1955	0
385	20250121	135600	23694807	1955	1955	1955	1955	0
386	20250121	135500	23694807	1955	1955	1955	1955	0
387	20250121	135400	23694807	1955	1955	1955	1955	0
388	20250121	135300	23694807	1955	1955	1955	1955	0
389	20250121	135200	23694807	1955	1955	1955	1955	0
390	20250121	135100	23694807	1955	1955	1955	1955	0
391	20250121	135000	23694807	1955	1955	1955	1955	0
392	20250121	134900	23694807	1955	1955	1955	1955	0
393	20250121	134800	23694807	1955	1955	1955	1955	0
394	20250121	134700	23694807	1955	1955	1955	1955	4
395	20250121	134600	23686987	1948	1948	1948	1948	0
396	20250121	134500	23686987	1948	1948	1948	1948	0
397	20250121	134400	23686987	1948	1948	1948	1948	0
398	20250121	134300	23686987	1948	1948	1948	1948	6
399	20250121	134200	23675299	1955	1955	1955	1955	0
400	20250121	134100	23675299	1955	1955	1955	1955	0
401	20250121	134000	23675299	1955	1955	1955	1955	0
402	20250121	133900	23675299	1955	1955	1955	1955	0
403	20250121	133800	23675299	1955	1955	1955	1955	0
404	20250121	133700	23675299	1955	1952	1955	1952	10
405	20250121	133600	23655776	1952	1952	1952	1952	0
406	20250121	133500	23655776	1952	1952	1952	1952	4
407	20250121	133400	23647968	1949	1949	1949	1949	0
408	20250121	133300	23647968	1949	1949	1949	1949	0
409	20250121	133200	23647968	1949	1949	1949	1949	0
410	20250121	133100	23647968	1949	1949	1949	1949	0
411	20250121	133000	23647968	1949	1949	1949	1949	0
412	20250121	132900	23647968	1949	1949	1949	1949	20
413	20250121	132800	23608988	1950	1950	1950	1950	0
414	20250121	132700	23608988	1950	1950	1950	1950	0
415	20250121	132600	23608988	1950	1950	1950	1950	0
416	20250121	132500	23608988	1950	1950	1950	1950	0
417	20250121	132400	23608988	1950	1949	1950	1949	33
418	20250121	132300	23544668	1949	1949	1949	1949	0
419	20250121	132200	23544668	1949	1949	1949	1949	0
420	20250121	132100	23544668	1949	1949	1949	1949	0
421	20250121	132000	23544668	1949	1949	1949	1949	0
422	20250121	131900	23544668	1949	1949	1949	1949	0
423	20250121	131800	23544668	1949	1949	1949	1949	0
424	20250121	131700	23544668	1949	1949	1949	1949	0
425	20250121	131600	23544668	1949	1949	1949	1949	0
426	20250121	131500	23544668	1949	1949	1949	1949	0
427	20250121	131400	23544668	1949	1949	1949	1949	0
428	20250121	131300	23544668	1949	1949	1949	1949	0
429	20250121	131200	23544668	1949	1949	1949	1949	0
430	20250121	131100	23544668	1949	1949	1949	1949	0
431	20250121	131000	23544668	1949	1949	1949	1949	0
432	20250121	130900	23544668	1949	1949	1949	1949	0
433	20250121	130800	23544668	1949	1949	1949	1949	72
434	20250121	130700	23404340	1949	1949	1949	1949	10
435	20250121	130600	23384850	1949	1949	1949	1949	10
436	20250121	130500	23365360	1949	1949	1949	1949	10
437	20250121	130400	23345870	1948	1948	1948	1948	1000
438	20250121	130300	21397870	1948	1948	1948	1948	0
439	20250121	130200	21397870	1948	1948	1948	1948	0
440	20250121	130100	21397870	1948	1948	1948	1948	0
441	20250121	130000	21397870	1948	1948	1948	1948	0
442	20250121	125900	21397870	1948	1948	1948	1948	0
443	20250121	125800	21397870	1948	1948	1948	1948	253
444	20250121	125700	20905026	1948	1948	1948	1948	1
445	20250121	125600	20903078	1938	1938	1938	1938	0
446	20250121	125500	20903078	1938	1938	1938	1938	340
447	20250121	125400	20244158	1948	1948	1948	1948	0
448	20250121	125300	20244158	1948	1948	1948	1948	1
449	20250121	125200	20242210	1939	1939	1939	1939	0
450	20250121	125100	20242210	1939	1939	1939	1939	0
451	20250121	125000	20242210	1939	1939	1939	1939	0
452	20250121	124900	20242210	1939	1939	1939	1939	0
453	20250121	124800	20242210	1939	1939	1939	1939	0
454	20250121	124700	20242210	1939	1939	1939	1939	10
455	20250121	124600	20222820	1940	1940	1940	1940	9
456	20250121	124500	20205360	1948	1948	1948	1948	0
457	20250121	124400	20205360	1948	1948	1948	1948	0
458	20250121	124300	20205360	1948	1948	1948	1940	3
459	20250121	124200	20199524	1940	1940	1940	1940	0
460	20250121	124100	20199524	1940	1940	1940	1940	0
461	20250121	124000	20199524	1940	1940	1940	1940	0
462	20250121	123900	20199524	1940	1940	1940	1940	12
463	20250121	123800	20176244	1940	1940	1940	1940	15
464	20250121	123700	20147144	1939	1939	1939	1939	0
465	20250121	123600	20147144	1939	1939	1939	1939	10
466	20250121	123500	20127754	1939	1939	1939	1939	0
467	20250121	123400	20127754	1939	1939	1939	1939	0
468	20250121	123300	20127754	1939	1939	1939	1939	0
469	20250121	123200	20127754	1939	1939	1939	1939	0
470	20250121	123100	20127754	1939	1939	1939	1939	0
471	20250121	123000	20127754	1939	1939	1939	1939	10
472	20250121	122900	20108364	1939	1939	1939	1939	0
473	20250121	122800	20108364	1939	1939	1939	1939	0
474	20250121	122700	20108364	1939	1939	1939	1939	0
475	20250121	122600	20108364	1939	1939	1939	1939	10
476	20250121	122500	20088974	1939	1939	1939	1939	0
477	20250121	122400	20088974	1939	1939	1939	1939	0
478	20250121	122300	20088974	1939	1939	1939	1939	10
479	20250121	122200	20069584	1940	1940	1940	1940	0
480	20250121	122100	20069584	1940	1940	1940	1940	0
481	20250121	122000	20069584	1940	1940	1940	1940	0
482	20250121	121900	20069584	1940	1940	1940	1940	0
483	20250121	121800	20069584	1940	1940	1940	1940	0
484	20250121	121700	20069584	1940	1940	1940	1940	0
485	20250121	121600	20069584	1940	1940	1940	1940	0
486	20250121	121500	20069584	1940	1940	1940	1940	0
487	20250121	121400	20069584	1940	1938	1940	1938	2
488	20250121	121300	20065706	1940	1940	1940	1940	0
489	20250121	121200	20065706	1940	1940	1940	1940	0
490	20250121	121100	20065706	1940	1940	1940	1940	0
491	20250121	121000	20065706	1940	1940	1940	1940	0
492	20250121	120900	20065706	1940	1940	1940	1940	0
493	20250121	120800	20065706	1940	1940	1940	1940	0
494	20250121	120700	20065706	1940	1940	1940	1940	0
495	20250121	120600	20065706	1940	1940	1940	1940	0
496	20250121	120500	20065706	1940	1940	1940	1940	0
497	20250121	120400	20065706	1940	1940	1940	1940	0
498	20250121	120300	20065706	1940	1940	1940	1940	0
499	20250121	120200	20065706	1940	1940	1940	1940	0
500	20250121	120100	20065706	1940	1940	1940	1940	0
501	20250121	120000	20065706	1940	1940	1940	1940	0
502	20250121	115900	20065706	1940	1938	1940	1938	2
503	20250121	115800	20061828	1940	1940	1940	1940	0
504	20250121	115700	20061828	1940	1940	1940	1940	0
505	20250121	115600	20061828	1940	1938	1940	1938	2
506	20250121	115500	20057950	1941	1941	1941	1941	0
507	20250121	115400	20057950	1941	1941	1941	1941	0
508	20250121	115300	20057950	1941	1941	1941	1941	0
509	20250121	115200	20057950	1941	1941	1941	1941	0
510	20250121	115100	20057950	1941	1941	1941	1941	0
511	20250121	115000	20057950	1941	1941	1941	1941	0
512	20250121	114900	20057950	1941	1941	1941	1941	0
513	20250121	114800	20057950	1941	1941	1941	1941	0
514	20250121	114700	20057950	1941	1941	1941	1941	0
515	20250121	114600	20057950	1941	1941	1941	1941	0
516	20250121	114500	20057950	1941	1941	1941	1941	1000
517	20250121	114400	18116950	1941	1940	1941	1940	63
518	20250121	114300	17994729	1941	1941	1941	1941	0
519	20250121	114200	17994729	1941	1941	1941	1941	0
520	20250121	114100	17994729	1941	1941	1941	1941	0
521	20250121	114000	17994729	1941	1940	1941	1940	5
522	20250121	113900	17985027	1939	1939	1939	1939	0
523	20250121	113800	17985027	1939	1939	1939	1939	0
524	20250121	113700	17985027	1939	1939	1939	1939	0
525	20250121	113600	17985027	1939	1939	1939	1939	0
526	20250121	113500	17985027	1939	1939	1939	1939	0
527	20250121	113400	17985027	1939	1939	1939	1939	0
528	20250121	113300	17985027	1939	1939	1939	1939	0
529	20250121	113200	17985027	1939	1939	1939	1939	0
530	20250121	113100	17985027	1939	1939	1939	1939	0
531	20250121	113000	17985027	1939	1939	1939	1939	0
532	20250121	112900	17985027	1939	1939	1939	1939	0
533	20250121	112800	17985027	1939	1939	1939	1939	0
534	20250121	112700	17985027	1939	1939	1939	1939	39
535	20250121	112600	17909406	1939	1939	1939	1939	0
536	20250121	112500	17909406	1939	1939	1939	1939	1
537	20250121	112400	17907467	1939	1939	1939	1939	0
538	20250121	112300	17907467	1939	1939	1939	1939	0
539	20250121	112200	17907467	1939	1939	1939	1939	5
540	20250121	112100	17897772	1941	1941	1941	1941	0
541	20250121	112000	17897772	1941	1941	1941	1941	0
542	20250121	111900	17897772	1941	1941	1941	1941	0
543	20250121	111800	17897772	1941	1941	1941	1941	4
544	20250121	111700	17890008	1940	1940	1940	1940	0
545	20250121	111600	17890008	1940	1940	1940	1940	0
546	20250121	111500	17890008	1940	1940	1940	1940	0
547	20250121	111400	17890008	1940	1940	1940	1940	0
548	20250121	111300	17890008	1940	1940	1940	1940	0
549	20250121	111200	17890008	1940	1940	1940	1940	0
550	20250121	111100	17890008	1940	1940	1940	1940	0
551	20250121	111000	17890008	1940	1940	1940	1940	0
552	20250121	110900	17890008	1940	1940	1940	1940	0
553	20250121	110800	17890008	1940	1940	1940	1940	0
554	20250121	110700	17890008	1940	1940	1940	1940	10
555	20250121	110600	17870608	1941	1941	1941	1941	0
556	20250121	110500	17870608	1941	1941	1941	1941	10
557	20250121	110400	17851198	1941	1939	1941	1939	65
558	20250121	110300	17725133	1939	1939	1939	1939	0
559	20250121	110200	17725133	1939	1939	1939	1939	0
560	20250121	110100	17725133	1939	1939	1939	1939	100
561	20250121	110000	17531233	1939	1939	1939	1939	0
562	20250121	105900	17531233	1939	1939	1939	1939	0
563	20250121	105800	17531233	1939	1939	1939	1939	0
564	20250121	105700	17531233	1939	1939	1939	1939	0
565	20250121	105600	17531233	1939	1939	1939	1939	0
566	20250121	105500	17531233	1939	1939	1939	1939	13
567	20250121	105400	17506026	1939	1939	1939	1939	1000
568	20250121	105300	15567026	1939	1939	1939	1939	0
569	20250121	105200	15567026	1939	1939	1939	1939	1000
570	20250121	105100	13628026	1939	1939	1939	1939	1
571	20250121	105000	13626087	1938	1939	1939	1938	107
572	20250121	104900	13418716	1939	1939	1939	1939	0
573	20250121	104800	13418716	1939	1939	1939	1939	0
574	20250121	104700	13418716	1939	1939	1939	1939	0
575	20250121	104600	13418716	1939	1939	1941	1939	115
576	20250121	104500	13195625	1940	1942	1942	1940	801
577	20250121	104400	11640395	1941	1941	1941	1941	0
578	20250121	104300	11640395	1941	1941	1941	1941	0
579	20250121	104200	11640395	1941	1941	1941	1941	0
580	20250121	104100	11640395	1941	1950	1950	1941	13
581	20250121	104000	11615152	1950	1950	1950	1950	0
582	20250121	103900	11615152	1950	1950	1950	1950	2
583	20250121	103800	11611252	1955	1955	1955	1955	0
584	20250121	103700	11611252	1955	1955	1955	1955	0
585	20250121	103600	11611252	1955	1955	1955	1955	0
586	20250121	103500	11611252	1955	1955	1955	1955	0
587	20250121	103400	11611252	1955	1955	1955	1955	0
588	20250121	103300	11611252	1955	1955	1955	1955	0
589	20250121	103200	11611252	1955	1955	1955	1955	20
590	20250121	103100	11572152	1956	1955	1956	1955	40
591	20250121	103000	11493922	1957	1957	1957	1957	0
592	20250121	102900	11493922	1957	1957	1957	1957	0
593	20250121	102800	11493922	1957	1957	1957	1957	0
594	20250121	102700	11493922	1957	1957	1957	1957	0
595	20250121	102600	11493922	1957	1957	1957	1957	0
596	20250121	102500	11493922	1957	1957	1957	1957	0
597	20250121	102400	11493922	1957	1957	1957	1957	500
598	20250121	102300	10515422	1957	1957	1957	1957	0
599	20250121	102200	10515422	1957	1957	1957	1957	2
600	20250121	102100	10511508	1962	1962	1962	1962	0
601	20250121	102000	10511508	1962	1962	1962	1962	0
602	20250121	101900	10511508	1962	1962	1962	1962	0
603	20250121	101800	10511508	1962	1962	1962	1962	0
604	20250121	101700	10511508	1962	1962	1962	1962	0
605	20250121	101600	10511508	1962	1962	1962	1962	0
606	20250121	101500	10511508	1962	1962	1962	1962	0
607	20250121	101400	10511508	1962	1962	1962	1962	0
608	20250121	101300	10511508	1962	1962	1962	1962	0
609	20250121	101200	10511508	1962	1962	1962	1962	0
610	20250121	101100	10511508	1962	1949	1962	1949	16
611	20250121	101000	10480178	1949	1949	1949	1949	0
612	20250121	100900	10480178	1949	1949	1949	1949	0
613	20250121	100800	10480178	1949	1949	1949	1949	0
614	20250121	100700	10480178	1949	1949	1949	1949	0
615	20250121	100600	10480178	1949	1949	1949	1949	0
616	20250121	100500	10480178	1949	1949	1949	1949	0
617	20250121	100400	10480178	1949	1949	1949	1949	0
618	20250121	100300	10480178	1949	1949	1949	1949	0
619	20250121	100200	10480178	1949	1949	1949	1949	0
620	20250121	100100	10480178	1949	1949	1949	1949	0
621	20250121	100000	10480178	1949	1949	1949	1949	2
622	20250121	095900	10476280	1949	1949	1949	1949	0
623	20250121	095800	10476280	1949	1949	1949	1949	0
624	20250121	095700	10476280	1949	1949	1949	1949	0
625	20250121	095600	10476280	1949	1949	1949	1949	0
626	20250121	095500	10476280	1949	1949	1949	1949	0
627	20250121	095400	10476280	1949	1949	1949	1949	0
628	20250121	095300	10476280	1949	1949	1949	1949	0
629	20250121	095200	10476280	1949	1949	1949	1949	0
630	20250121	095100	10476280	1949	1949	1949	1949	0
631	20250121	095000	10476280	1949	1945	1949	1943	10
632	20250121	094900	10456818	1945	1957	1963	1945	985
633	20250121	094800	8535636	1965	1965	1965	1965	0
634	20250121	094700	8535636	1965	1965	1965	1965	0
635	20250121	094600	8535636	1965	1965	1965	1965	200
636	20250121	094500	8142636	1982	1982	1982	1982	0
637	20250121	094400	8142636	1982	1982	1982	1982	0
638	20250121	094300	8142636	1982	1978	1982	1978	400
639	20250121	094200	7350593	1983	1983	1983	1983	0
640	20250121	094100	7350593	1983	1983	1983	1983	0
641	20250121	094000	7350593	1983	1983	1983	1983	0
642	20250121	093900	7350593	1983	1983	1983	1983	0
643	20250121	093800	7350593	1983	1983	1983	1983	0
644	20250121	093700	7350593	1983	1983	1983	1983	0
645	20250121	093600	7350593	1983	1983	1983	1983	0
646	20250121	093500	7350593	1983	1983	1983	1983	0
647	20250121	093400	7350593	1983	1983	1983	1983	0
648	20250121	093300	7350593	1983	1983	1983	1983	0
649	20250121	093200	7350593	1983	1983	1983	1983	0
650	20250121	093100	7350593	1983	1983	1983	1983	0
651	20250121	093000	7350593	1983	1983	1983	1983	0
652	20250121	092900	7350593	1983	1983	1983	1983	0
653	20250121	092800	7350593	1983	1983	1983	1983	0
654	20250121	092700	7350593	1983	1983	1983	1983	0
655	20250121	092600	7350593	1983	1983	1983	1983	8
656	20250121	092500	7334729	1951	1957	1957	1950	3706
657	20250121	092400	100443	1985	1985	1985	1985	0
658	20250121	092300	100443	1985	1985	1985	1985	0
659	20250121	092200	100443	1985	1985	1985	1985	0
660	20250121	092100	100443	1985	1981	1985	1981	11
661	20250121	092000	78639	1985	1985	1985	1985	0
662	20250121	091900	78639	1985	1985	1985	1985	0
663	20250121	091800	78639	1985	1985	1985	1985	0
664	20250121	091700	78639	1985	1985	1985	1985	0
665	20250121	091600	78639	1985	1985	1985	1985	0
666	20250121	091500	78639	1985	1985	1985	1985	0
667	20250121	091400	78639	1985	1985	1985	1985	0
668	20250121	091300	78639	1985	1985	1985	1985	0
669	20250121	091200	78639	1985	1985	1985	1985	0
670	20250121	091100	78639	1985	1985	1985	1985	0
671	20250121	091000	78639	1985	1985	1985	1985	0
672	20250121	090900	78639	1985	1985	1985	1985	0
673	20250121	090800	78639	1985	1985	1985	1985	0
674	20250121	090700	78639	1985	1985	1985	1985	0
675	20250121	090600	78639	1985	1985	1985	1985	0
676	20250121	090500	78639	1985	1985	1985	1985	0
677	20250121	090400	78639	1985	1985	1985	1985	1
678	20250121	090300	76654	1952	1952	1952	1952	2
679	20250121	090200	72750	1985	1960	1985	1951	22
680	20250121	090100	29775	1985	1985	1985	1985	0
681	20250121	090000	29775	1985	1985	1985	1985	15