KissMeData/017550/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190400	137536866	1943	1943	1943	1943	146
3	20250109	190300	137536866	1943	1943	1943	1943	0
4	20250109	190200	137536866	1943	1943	1943	1943	0
5	20250109	190100	137536866	1943	1943	1943	1943	0
6	20250109	190000	137536866	1943	1943	1943	1943	0
7	20250109	185900	137536866	1943	1943	1943	1943	0
8	20250109	185800	137536866	1943	1943	1943	1943	0
9	20250109	185700	137536866	1943	1943	1943	1943	0
10	20250109	185600	137536866	1943	1943	1943	1943	0
11	20250109	185500	137536866	1943	1943	1943	1943	0
12	20250109	185400	137536866	1943	1943	1943	1943	0
13	20250109	185300	137536866	1943	1943	1943	1943	0
14	20250109	185200	137536866	1943	1943	1943	1943	0
15	20250109	185100	137536866	1943	1943	1943	1943	0
16	20250109	185000	137536866	1943	1943	1943	1943	0
17	20250109	184900	137536866	1943	1943	1943	1943	0
18	20250109	184800	137536866	1943	1943	1943	1943	0
19	20250109	184700	137536866	1943	1943	1943	1943	0
20	20250109	184600	137536866	1943	1943	1943	1943	0
21	20250109	184500	137536866	1943	1943	1943	1943	0
22	20250109	184400	137536866	1943	1943	1943	1943	0
23	20250109	184300	137536866	1943	1943	1943	1943	0
24	20250109	184200	137536866	1943	1943	1943	1943	0
25	20250109	184100	137536866	1943	1943	1943	1943	0
26	20250109	184000	137536866	1943	1943	1943	1943	0
27	20250109	183900	137536866	1943	1943	1943	1943	0
28	20250109	183800	137536866	1943	1943	1943	1943	0
29	20250109	183700	137536866	1943	1943	1943	1943	0
30	20250109	183600	137536866	1943	1943	1943	1943	0
31	20250109	183500	137536866	1943	1943	1943	1943	0
32	20250109	183400	137536866	1943	1943	1943	1943	146
33	20250109	183300	137536866	1943	1943	1943	1943	0
34	20250109	183200	137536866	1943	1943	1943	1943	0
35	20250109	183100	137536866	1943	1943	1943	1943	0
36	20250109	183000	137536866	1943	1943	1943	1943	0
37	20250109	182900	137536866	1943	1943	1943	1943	0
38	20250109	182800	137536866	1943	1943	1943	1943	0
39	20250109	182700	137536866	1943	1943	1943	1943	0
40	20250109	182600	137536866	1943	1943	1943	1943	0
41	20250109	182500	137536866	1943	1943	1943	1943	0
42	20250109	182400	137536866	1943	1943	1943	1943	0
43	20250109	182300	137536866	1943	1943	1943	1943	0
44	20250109	182200	137536866	1943	1943	1943	1943	0
45	20250109	182100	137536866	1943	1943	1943	1943	0
46	20250109	182000	137536866	1943	1943	1943	1943	0
47	20250109	181900	137536866	1943	1943	1943	1943	0
48	20250109	181800	137536866	1943	1943	1943	1943	0
49	20250109	181700	137536866	1943	1943	1943	1943	0
50	20250109	181600	137536866	1943	1943	1943	1943	0
51	20250109	181500	137536866	1943	1943	1943	1943	0
52	20250109	181400	137536866	1943	1943	1943	1943	0
53	20250109	181300	137536866	1943	1943	1943	1943	0
54	20250109	181200	137536866	1943	1943	1943	1943	0
55	20250109	181100	137536866	1943	1943	1943	1943	0
56	20250109	181000	137536866	1943	1943	1943	1943	0
57	20250109	180900	137536866	1943	1943	1943	1943	0
58	20250109	180800	137536866	1943	1943	1943	1943	0
59	20250109	180700	137536866	1943	1943	1943	1943	0
60	20250109	180600	137536866	1943	1943	1943	1943	0
61	20250109	180500	137536866	1943	1943	1943	1943	0
62	20250109	180400	137536866	1943	1943	1943	1943	146
63	20250109	180300	137536866	1943	1943	1943	1943	0
64	20250109	180200	137536866	1943	1943	1943	1943	0
65	20250109	180100	137536866	1943	1943	1943	1943	0
66	20250109	180000	137536866	1943	1943	1943	1943	0
67	20250109	175900	137536866	1943	1943	1943	1943	0
68	20250109	175800	137536866	1943	1943	1943	1943	0
69	20250109	175700	137536866	1943	1943	1943	1943	0
70	20250109	175600	137536866	1943	1943	1943	1943	0
71	20250109	175500	137536866	1943	1943	1943	1943	0
72	20250109	175400	137536866	1943	1943	1943	1943	0
73	20250109	175300	137536866	1943	1943	1943	1943	0
74	20250109	175200	137536866	1943	1943	1943	1943	0
75	20250109	175100	137536866	1943	1943	1943	1943	0
76	20250109	175000	137536866	1943	1943	1943	1943	0
77	20250109	174900	137536866	1943	1943	1943	1943	0
78	20250109	174800	137536866	1943	1943	1943	1943	0
79	20250109	174700	137536866	1943	1943	1943	1943	0
80	20250109	174600	137536866	1943	1943	1943	1943	0
81	20250109	174500	137536866	1943	1943	1943	1943	0
82	20250109	174400	137536866	1943	1943	1943	1943	0
83	20250109	174300	137536866	1943	1943	1943	1943	0
84	20250109	174200	137536866	1943	1943	1943	1943	0
85	20250109	174100	137536866	1943	1943	1943	1943	0
86	20250109	174000	137536866	1943	1943	1943	1943	0
87	20250109	173900	137536866	1943	1943	1943	1943	0
88	20250109	173800	137536866	1943	1943	1943	1943	0
89	20250109	173700	137536866	1943	1943	1943	1943	0
90	20250109	173600	137536866	1943	1943	1943	1943	0
91	20250109	173500	137536866	1943	1943	1943	1943	0
92	20250109	173400	137536866	1943	1943	1943	1943	146
93	20250109	173300	137536866	1943	1943	1943	1943	0
94	20250109	173200	137536866	1943	1943	1943	1943	0
95	20250109	173100	137536866	1943	1943	1943	1943	0
96	20250109	173000	137536866	1943	1943	1943	1943	0
97	20250109	172900	137536866	1943	1943	1943	1943	0
98	20250109	172800	137536866	1943	1943	1943	1943	0
99	20250109	172700	137536866	1943	1943	1943	1943	0
100	20250109	172600	137536866	1943	1943	1943	1943	0
101	20250109	172500	137536866	1943	1943	1943	1943	0
102	20250109	172400	137536866	1943	1943	1943	1943	0
103	20250109	172300	137536866	1943	1943	1943	1943	0
104	20250109	172200	137536866	1943	1943	1943	1943	0
105	20250109	172100	137536866	1943	1943	1943	1943	0
106	20250109	172000	137536866	1943	1943	1943	1943	0
107	20250109	171900	137536866	1943	1943	1943	1943	0
108	20250109	171800	137536866	1943	1943	1943	1943	0
109	20250109	171700	137536866	1943	1943	1943	1943	0
110	20250109	171600	137536866	1943	1943	1943	1943	0
111	20250109	171500	137536866	1943	1943	1943	1943	0
112	20250109	171400	137536866	1943	1943	1943	1943	0
113	20250109	171300	137536866	1943	1943	1943	1943	0
114	20250109	171200	137536866	1943	1943	1943	1943	0
115	20250109	171100	137536866	1943	1943	1943	1943	0
116	20250109	171000	137536866	1943	1943	1943	1943	0
117	20250109	170900	137536866	1943	1943	1943	1943	0
118	20250109	170800	137536866	1943	1943	1943	1943	0
119	20250109	170700	137536866	1943	1943	1943	1943	0
120	20250109	170600	137536866	1943	1943	1943	1943	0
121	20250109	170500	137536866	1943	1943	1943	1943	0
122	20250109	170400	137536866	1943	1943	1943	1943	146
123	20250109	170300	137536866	1943	1943	1943	1943	0
124	20250109	170200	137536866	1943	1943	1943	1943	0
125	20250109	170100	137536866	1943	1943	1943	1943	0
126	20250109	170000	137536866	1943	1943	1943	1943	0
127	20250109	165900	137536866	1943	1943	1943	1943	0
128	20250109	165800	137536866	1943	1943	1943	1943	0
129	20250109	165700	137536866	1943	1943	1943	1943	0
130	20250109	165600	137536866	1943	1943	1943	1943	0
131	20250109	165500	137536866	1943	1943	1943	1943	0
132	20250109	165400	137536866	1943	1943	1943	1943	0
133	20250109	165300	137536866	1943	1943	1943	1943	0
134	20250109	165200	137536866	1943	1943	1943	1943	0
135	20250109	165100	137536866	1943	1943	1943	1943	0
136	20250109	165000	137536866	1943	1943	1943	1943	0
137	20250109	164900	137536866	1943	1943	1943	1943	0
138	20250109	164800	137536866	1943	1943	1943	1943	0
139	20250109	164700	137536866	1943	1943	1943	1943	0
140	20250109	164600	137536866	1943	1943	1943	1943	0
141	20250109	164500	137536866	1943	1943	1943	1943	0
142	20250109	164400	137536866	1943	1943	1943	1943	0
143	20250109	164300	137536866	1943	1943	1943	1943	0
144	20250109	164200	137536866	1943	1943	1943	1943	0
145	20250109	164100	137536866	1943	1943	1943	1943	0
146	20250109	164000	137536866	1943	1943	1943	1943	0
147	20250109	163900	137536866	1943	1943	1943	1943	0
148	20250109	163800	137536866	1943	1943	1943	1943	0
149	20250109	163700	137536866	1943	1943	1943	1943	0
150	20250109	163600	137536866	1943	1943	1943	1943	0
151	20250109	163500	137536866	1943	1943	1943	1943	0
152	20250109	163400	137536866	1943	1943	1943	1943	146
153	20250109	163300	137536866	1943	1943	1943	1943	0
154	20250109	163200	137536866	1943	1943	1943	1943	0
155	20250109	163100	137536866	1943	1943	1943	1943	0
156	20250109	163000	137536866	1943	1943	1943	1943	0
157	20250109	162900	137536866	1943	1943	1943	1943	0
158	20250109	162800	137536866	1943	1943	1943	1943	0
159	20250109	162700	137536866	1943	1943	1943	1943	0
160	20250109	162600	137536866	1943	1943	1943	1943	0
161	20250109	162500	137536866	1943	1943	1943	1943	0
162	20250109	162400	137536866	1943	1943	1943	1943	0
163	20250109	162300	137536866	1943	1943	1943	1943	0
164	20250109	162200	137536866	1943	1943	1943	1943	0
165	20250109	162100	137536866	1943	1943	1943	1943	0
166	20250109	162000	137536866	1943	1943	1943	1943	0
167	20250109	161900	137536866	1943	1943	1943	1943	0
168	20250109	161800	137536866	1943	1943	1943	1943	0
169	20250109	161700	137536866	1943	1943	1943	1943	0
170	20250109	161600	137536866	1943	1943	1943	1943	0
171	20250109	161500	137536866	1943	1943	1943	1943	0
172	20250109	161400	137536866	1943	1943	1943	1943	0
173	20250109	161300	137536866	1943	1943	1943	1943	0
174	20250109	161200	137536866	1943	1943	1943	1943	0
175	20250109	161100	137536866	1943	1943	1943	1943	0
176	20250109	161000	137536866	1943	1943	1943	1943	0
177	20250109	160900	137536866	1943	1943	1943	1943	0
178	20250109	160800	137536866	1943	1943	1943	1943	0
179	20250109	160700	137536866	1943	1943	1943	1943	0
180	20250109	160600	137536866	1943	1943	1943	1943	0
181	20250109	160500	137536866	1943	1943	1943	1943	0
182	20250109	160400	137536866	1943	1943	1943	1943	146
183	20250109	160300	137536866	1943	1943	1943	1943	0
184	20250109	160200	137536866	1943	1943	1943	1943	0
185	20250109	160100	137536866	1943	1943	1943	1943	0
186	20250109	160000	137536866	1943	1943	1943	1943	0
187	20250109	155900	137536866	1943	1943	1943	1943	0
188	20250109	155800	137536866	1943	1943	1943	1943	0
189	20250109	155700	137536866	1943	1943	1943	1943	0
190	20250109	155600	137536866	1943	1943	1943	1943	0
191	20250109	155500	137536866	1943	1943	1943	1943	0
192	20250109	155400	137536866	1943	1943	1943	1943	0
193	20250109	155300	137536866	1943	1943	1943	1943	0
194	20250109	155200	137536866	1943	1943	1943	1943	0
195	20250109	155100	137536866	1943	1943	1943	1943	0
196	20250109	155000	137536866	1943	1943	1943	1943	0
197	20250109	154900	137536866	1943	1943	1943	1943	0
198	20250109	154800	137536866	1943	1943	1943	1943	0
199	20250109	154700	137536866	1943	1943	1943	1943	0
200	20250109	154600	137536866	1943	1943	1943	1943	0
201	20250109	154500	137536866	1943	1943	1943	1943	0
202	20250109	154400	137536866	1943	1943	1943	1943	0
203	20250109	154300	137536866	1943	1943	1943	1943	0
204	20250109	154200	137536866	1943	1943	1943	1943	0
205	20250109	154100	137536866	1943	1943	1943	1943	0
206	20250109	154000	137536866	1943	1943	1943	1943	0
207	20250109	153900	137536866	1943	1943	1943	1943	0
208	20250109	153800	137536866	1943	1943	1943	1943	0
209	20250109	153700	137536866	1943	1943	1943	1943	0
210	20250109	153600	137536866	1943	1943	1943	1943	0
211	20250109	153500	137536866	1943	1943	1943	1943	0
212	20250109	153400	137536866	1943	1943	1943	1943	146
213	20250109	153300	137536866	1943	1943	1943	1943	0
214	20250109	153200	137536866	1943	1943	1943	1943	0
215	20250109	153100	137536866	1943	1943	1943	1943	0
216	20250109	153000	137536866	1943	1943	1943	1943	146
217	20250109	152900	137253188	1942	1942	1942	1942	0
218	20250109	152800	137253188	1942	1942	1942	1942	0
219	20250109	152700	137253188	1942	1942	1942	1942	0
220	20250109	152600	137253188	1942	1942	1942	1942	0
221	20250109	152500	137253188	1942	1942	1942	1942	0
222	20250109	152400	137253188	1942	1942	1942	1942	0
223	20250109	152300	137253188	1942	1942	1942	1942	0
224	20250109	152200	137253188	1942	1942	1942	1942	0
225	20250109	152100	137253188	1942	1942	1942	1942	0
226	20250109	152000	137253188	1942	1942	1942	1942	0
227	20250109	151900	137253188	1942	1938	1942	1938	1271
228	20250109	151800	134786898	1940	1941	1941	1940	404
229	20250109	151700	134003133	1940	1940	1940	1940	90
230	20250109	151600	133828533	1943	1943	1943	1943	0
231	20250109	151500	133828533	1943	1942	1943	1942	244
232	20250109	151400	133354541	1939	1939	1939	1939	0
233	20250109	151300	133354541	1939	1939	1939	1939	20
234	20250109	151200	133315761	1939	1939	1939	1939	200
235	20250109	151100	132927961	1942	1942	1942	1942	430
236	20250109	151000	132092901	1943	1943	1943	1943	1
237	20250109	150900	132090958	1943	1943	1943	1943	0
238	20250109	150800	132090958	1943	1943	1943	1943	0
239	20250109	150700	132090958	1943	1943	1943	1943	0
240	20250109	150600	132090958	1943	1943	1943	1943	0
241	20250109	150500	132090958	1943	1943	1943	1943	0
242	20250109	150400	132090958	1943	1943	1943	1943	0
243	20250109	150300	132090958	1943	1943	1943	1943	0
244	20250109	150200	132090958	1943	1940	1943	1940	79
245	20250109	150100	131937695	1943	1943	1943	1943	1
246	20250109	150000	131935752	1939	1943	1943	1939	764
247	20250109	145900	130451636	1943	1943	1943	1943	1
248	20250109	145800	130449693	1939	1940	1940	1939	886
249	20250109	145700	128730854	1940	1940	1940	1940	127
250	20250109	145600	128484474	1940	1940	1940	1940	0
251	20250109	145500	128484474	1940	1940	1940	1940	59
252	20250109	145400	128370014	1943	1943	1943	1940	141
253	20250109	145300	128096441	1943	1943	1943	1943	8
254	20250109	145200	128080897	1943	1944	1944	1939	9
255	20250109	145100	128063412	1944	1944	1944	1944	5
256	20250109	145000	128053692	1936	1941	1941	1936	164
257	20250109	144900	127735528	1945	1940	1945	1935	14851
258	20250109	144800	98884755	1940	1935	1940	1935	31
259	20250109	144700	98824755	1935	1935	1940	1935	58
260	20250109	144600	98712520	1935	1934	1935	1934	54
261	20250109	144500	98608034	1934	1934	1934	1934	683
262	20250109	144400	97287112	1934	1934	1939	1934	148
263	20250109	144300	97000845	1934	1934	1934	1934	45
264	20250109	144200	96913815	1934	1934	1934	1934	2
265	20250109	144100	96909947	1939	1934	1939	1934	13
266	20250109	144000	96884795	1934	1934	1934	1934	36
267	20250109	143900	96815171	1934	1934	1934	1934	2
268	20250109	143800	96811303	1939	1939	1939	1939	0
269	20250109	143700	96811303	1939	1939	1939	1939	0
270	20250109	143600	96811303	1939	1939	1939	1939	0
271	20250109	143500	96811303	1939	1939	1939	1939	0
272	20250109	143400	96811303	1939	1939	1939	1939	0
273	20250109	143300	96811303	1939	1939	1939	1939	1
274	20250109	143200	96809364	1934	1934	1934	1934	0
275	20250109	143100	96809364	1934	1934	1934	1934	425
276	20250109	143000	95987414	1939	1939	1939	1939	0
277	20250109	142900	95987414	1939	1939	1939	1939	1
278	20250109	142800	95985475	1940	1940	1940	1940	0
279	20250109	142700	95985475	1940	1940	1940	1940	10
280	20250109	142600	95966075	1934	1934	1934	1934	0
281	20250109	142500	95966075	1934	1937	1937	1934	131
282	20250109	142400	95712421	1934	1934	1934	1934	0
283	20250109	142300	95712421	1934	1934	1934	1934	0
284	20250109	142200	95712421	1934	1934	1934	1934	0
285	20250109	142100	95712421	1934	1934	1934	1934	0
286	20250109	142000	95712421	1934	1934	1934	1934	0
287	20250109	141900	95712421	1934	1934	1934	1934	520
288	20250109	141800	94706741	1934	1934	1934	1934	330
289	20250109	141700	94068521	1934	1934	1934	1934	1
290	20250109	141600	94066587	1940	1940	1940	1940	0
291	20250109	141500	94066587	1940	1940	1940	1940	0
292	20250109	141400	94066587	1940	1940	1940	1940	0
293	20250109	141300	94066587	1940	1940	1940	1940	0
294	20250109	141200	94066587	1940	1940	1940	1940	0
295	20250109	141100	94066587	1940	1940	1940	1940	0
296	20250109	141000	94066587	1940	1940	1940	1940	0
297	20250109	140900	94066587	1940	1940	1940	1940	0
298	20250109	140800	94066587	1940	1940	1940	1940	0
299	20250109	140700	94066587	1940	1940	1940	1940	1
300	20250109	140600	94064647	1933	1933	1933	1933	0
301	20250109	140500	94064647	1933	1933	1933	1933	0
302	20250109	140400	94064647	1933	1933	1933	1933	59
303	20250109	140300	93950600	1933	1933	1933	1933	0
304	20250109	140200	93950600	1933	1933	1933	1933	0
305	20250109	140100	93950600	1933	1933	1933	1933	0
306	20250109	140000	93950600	1933	1933	1933	1933	0
307	20250109	135900	93950600	1933	1933	1933	1933	0
308	20250109	135800	93950600	1933	1933	1933	1933	0
309	20250109	135700	93950600	1933	1933	1933	1933	0
310	20250109	135600	93950600	1933	1933	1933	1933	0
311	20250109	135500	93950600	1933	1933	1933	1933	0
312	20250109	135400	93950600	1933	1933	1933	1933	12
313	20250109	135300	93927404	1932	1932	1932	1932	0
314	20250109	135200	93927404	1932	1932	1932	1932	843
315	20250109	135100	92298728	1939	1939	1939	1939	0
316	20250109	135000	92298728	1939	1939	1939	1939	0
317	20250109	134900	92298728	1939	1939	1939	1939	0
318	20250109	134800	92298728	1939	1939	1939	1939	0
319	20250109	134700	92298728	1939	1939	1939	1939	0
320	20250109	134600	92298728	1939	1939	1939	1939	0
321	20250109	134500	92298728	1939	1939	1939	1939	5
322	20250109	134400	92289033	1940	1940	1940	1940	0
323	20250109	134300	92289033	1940	1937	1940	1937	4
324	20250109	134200	92281279	1936	1936	1936	1936	0
325	20250109	134100	92281279	1936	1935	1936	1935	6
326	20250109	134000	92269664	1934	1935	1935	1934	2
327	20250109	133900	92265795	1940	1940	1940	1940	0
328	20250109	133800	92265795	1940	1940	1940	1940	484
329	20250109	133700	91326835	1930	1930	1930	1930	0
330	20250109	133600	91326835	1930	1930	1930	1930	0
331	20250109	133500	91326835	1930	1930	1930	1930	11
332	20250109	133400	91305605	1930	1930	1930	1930	3262
333	20250109	133300	85009945	1930	1930	1930	1930	73
334	20250109	133200	84869055	1930	1934	1934	1930	3275
335	20250109	133100	78538163	1934	1940	1941	1934	2830
336	20250109	133000	73048220	1934	1934	1934	1934	43
337	20250109	132900	72965058	1934	1935	1939	1934	1486
338	20250109	132800	70083997	1934	1936	1937	1934	242
339	20250109	132700	69615331	1936	1936	1936	1936	22
340	20250109	132600	69572739	1935	1935	1935	1935	26
341	20250109	132500	69522429	1936	1936	1936	1936	50
342	20250109	132400	69425629	1935	1935	1935	1935	0
343	20250109	132300	69425629	1935	1935	1935	1935	0
344	20250109	132200	69425629	1935	1935	1935	1935	0
345	20250109	132100	69425629	1935	1935	1935	1935	0
346	20250109	132000	69425629	1935	1935	1935	1935	0
347	20250109	131900	69425629	1935	1935	1935	1935	127
348	20250109	131800	69179884	1934	1934	1934	1934	0
349	20250109	131700	69179884	1934	1934	1934	1934	85
350	20250109	131600	69015494	1937	1937	1937	1937	0
351	20250109	131500	69015494	1937	1937	1937	1937	0
352	20250109	131400	69015494	1937	1937	1937	1937	0
353	20250109	131300	69015494	1937	1937	1937	1937	0
354	20250109	131200	69015494	1937	1937	1937	1937	0
355	20250109	131100	69015494	1937	1937	1937	1937	0
356	20250109	131000	69015494	1937	1937	1937	1937	0
357	20250109	130900	69015494	1937	1937	1937	1937	0
358	20250109	130800	69015494	1937	1937	1937	1937	0
359	20250109	130700	69015494	1937	1937	1937	1937	0
360	20250109	130600	69015494	1937	1937	1937	1937	0
361	20250109	130500	69015494	1937	1937	1937	1937	0
362	20250109	130400	69015494	1937	1937	1937	1937	0
363	20250109	130300	69015494	1937	1937	1937	1937	0
364	20250109	130200	69015494	1937	1937	1937	1937	0
365	20250109	130100	69015494	1937	1937	1937	1937	0
366	20250109	130000	69015494	1937	1937	1937	1937	0
367	20250109	125900	69015494	1937	1937	1937	1937	0
368	20250109	125800	69015494	1937	1937	1937	1937	0
369	20250109	125700	69015494	1937	1937	1937	1937	0
370	20250109	125600	69015494	1937	1937	1937	1937	0
371	20250109	125500	69015494	1937	1937	1937	1937	1
372	20250109	125400	69013557	1934	1934	1934	1934	0
373	20250109	125300	69013557	1934	1934	1934	1934	0
374	20250109	125200	69013557	1934	1934	1934	1934	0
375	20250109	125100	69013557	1934	1934	1934	1934	0
376	20250109	125000	69013557	1934	1934	1934	1934	0
377	20250109	124900	69013557	1934	1934	1934	1934	0
378	20250109	124800	69013557	1934	1934	1934	1934	67
379	20250109	124700	68883979	1934	1937	1937	1934	22
380	20250109	124600	68841371	1937	1937	1937	1937	0
381	20250109	124500	68841371	1937	1937	1937	1937	0
382	20250109	124400	68841371	1937	1937	1937	1937	0
383	20250109	124300	68841371	1937	1937	1937	1937	0
384	20250109	124200	68841371	1937	1937	1937	1937	0
385	20250109	124100	68841371	1937	1937	1937	1937	0
386	20250109	124000	68841371	1937	1937	1937	1937	0
387	20250109	123900	68841371	1937	1937	1937	1937	1
388	20250109	123800	68839434	1937	1937	1937	1937	0
389	20250109	123700	68839434	1937	1937	1937	1937	0
390	20250109	123600	68839434	1937	1937	1937	1937	0
391	20250109	123500	68839434	1937	1937	1937	1937	0
392	20250109	123400	68839434	1937	1937	1937	1937	0
393	20250109	123300	68839434	1937	1937	1937	1937	5
394	20250109	123200	68829749	1937	1937	1937	1937	0
395	20250109	123100	68829749	1937	1937	1937	1937	0
396	20250109	123000	68829749	1937	1937	1937	1937	0
397	20250109	122900	68829749	1937	1937	1937	1937	0
398	20250109	122800	68829749	1937	1937	1937	1937	0
399	20250109	122700	68829749	1937	1937	1937	1937	0
400	20250109	122600	68829749	1937	1937	1937	1937	0
401	20250109	122500	68829749	1937	1937	1937	1937	51
402	20250109	122400	68730962	1937	1937	1937	1937	0
403	20250109	122300	68730962	1937	1937	1937	1937	0
404	20250109	122200	68730962	1937	1937	1937	1937	0
405	20250109	122100	68730962	1937	1937	1937	1937	0
406	20250109	122000	68730962	1937	1937	1937	1937	0
407	20250109	121900	68730962	1937	1937	1937	1937	20
408	20250109	121800	68692222	1937	1937	1937	1937	20
409	20250109	121700	68653482	1938	1938	1938	1938	0
410	20250109	121600	68653482	1938	1938	1938	1938	0
411	20250109	121500	68653482	1938	1938	1938	1938	0
412	20250109	121400	68653482	1938	1938	1938	1938	0
413	20250109	121300	68653482	1938	1936	1938	1936	5
414	20250109	121200	68643800	1939	1939	1939	1939	0
415	20250109	121100	68643800	1939	1939	1939	1939	0
416	20250109	121000	68643800	1939	1939	1939	1939	0
417	20250109	120900	68643800	1939	1939	1939	1939	0
418	20250109	120800	68643800	1939	1939	1939	1939	0
419	20250109	120700	68643800	1939	1939	1939	1939	0
420	20250109	120600	68643800	1939	1939	1939	1939	1
421	20250109	120500	68641861	1928	1928	1928	1928	0
422	20250109	120400	68641861	1928	1938	1938	1928	1210
423	20250109	120300	66299342	1939	1939	1939	1939	3
424	20250109	120200	66293525	1936	1936	1936	1936	1783
425	20250109	120100	62841637	1936	1936	1936	1936	50
426	20250109	120000	62744837	1936	1938	1938	1936	6000
427	20250109	115900	51125565	1938	1938	1938	1938	0
428	20250109	115800	51125565	1938	1938	1938	1938	1
429	20250109	115700	51123627	1938	1938	1938	1938	4
430	20250109	115600	51115875	1938	1938	1938	1938	1
431	20250109	115500	51113937	1941	1941	1941	1941	0
432	20250109	115400	51113937	1941	1941	1941	1941	0
433	20250109	115300	51113937	1941	1941	1941	1941	0
434	20250109	115200	51113937	1941	1941	1941	1941	0
435	20250109	115100	51113937	1941	1941	1941	1941	0
436	20250109	115000	51113937	1941	1941	1941	1941	0
437	20250109	114900	51113937	1941	1941	1941	1941	0
438	20250109	114800	51113937	1941	1941	1941	1941	0
439	20250109	114700	51113937	1941	1941	1941	1941	10
440	20250109	114600	51094527	1941	1941	1941	1941	0
441	20250109	114500	51094527	1941	1941	1941	1941	0
442	20250109	114400	51094527	1941	1941	1941	1941	0
443	20250109	114300	51094527	1941	1941	1941	1941	0
444	20250109	114200	51094527	1941	1941	1941	1941	0
445	20250109	114100	51094527	1941	1941	1941	1941	0
446	20250109	114000	51094527	1941	1941	1941	1941	0
447	20250109	113900	51094527	1941	1941	1941	1937	52
448	20250109	113800	50993795	1936	1936	1936	1936	0
449	20250109	113700	50993795	1936	1939	1939	1936	2018
450	20250109	113600	47083720	1941	1941	1941	1941	0
451	20250109	113500	47083720	1941	1941	1941	1941	0
452	20250109	113400	47083720	1941	1941	1941	1941	0
453	20250109	113300	47083720	1941	1941	1941	1941	0
454	20250109	113200	47083720	1941	1941	1941	1941	0
455	20250109	113100	47083720	1941	1941	1941	1941	0
456	20250109	113000	47083720	1941	1941	1941	1941	10
457	20250109	112900	47064310	1941	1941	1941	1941	0
458	20250109	112800	47064310	1941	1941	1941	1941	0
459	20250109	112700	47064310	1941	1941	1941	1941	0
460	20250109	112600	47064310	1941	1941	1941	1941	0
461	20250109	112500	47064310	1941	1941	1941	1941	0
462	20250109	112400	47064310	1941	1936	1941	1936	2
463	20250109	112300	47060433	1941	1941	1941	1941	0
464	20250109	112200	47060433	1941	1941	1941	1941	0
465	20250109	112100	47060433	1941	1941	1941	1941	0
466	20250109	112000	47060433	1941	1941	1941	1941	0
467	20250109	111900	47060433	1941	1941	1941	1941	0
468	20250109	111800	47060433	1941	1941	1941	1941	1
469	20250109	111700	47058492	1936	1936	1936	1936	0
470	20250109	111600	47058492	1936	1936	1936	1936	0
471	20250109	111500	47058492	1936	1940	1941	1936	121
472	20250109	111400	46823656	1941	1941	1941	1936	11
473	20250109	111300	46802315	1941	1941	1941	1941	0
474	20250109	111200	46802315	1941	1941	1941	1941	1
475	20250109	111100	46800374	1941	1941	1941	1941	2
476	20250109	111000	46796492	1942	1942	1942	1942	0
477	20250109	110900	46796492	1942	1942	1942	1942	0
478	20250109	110800	46796492	1942	1942	1942	1942	0
479	20250109	110700	46796492	1942	1942	1942	1942	0
480	20250109	110600	46796492	1942	1942	1942	1942	0
481	20250109	110500	46796492	1942	1942	1942	1942	0
482	20250109	110400	46796492	1942	1942	1942	1942	0
483	20250109	110300	46796492	1942	1942	1942	1942	0
484	20250109	110200	46796492	1942	1942	1942	1942	0
485	20250109	110100	46796492	1942	1942	1942	1942	0
486	20250109	110000	46796492	1942	1942	1942	1942	0
487	20250109	105900	46796492	1942	1942	1942	1942	0
488	20250109	105800	46796492	1942	1942	1942	1942	1
489	20250109	105700	46794550	1928	1936	1936	1928	100
490	20250109	105600	46601511	1936	1937	1937	1936	100
491	20250109	105500	46407820	1942	1942	1942	1942	0
492	20250109	105400	46407820	1942	1938	1942	1938	84
493	20250109	105300	46245020	1938	1938	1938	1938	1180
494	20250109	105200	43958180	1942	1942	1942	1942	1
495	20250109	105100	43956238	1938	1938	1938	1938	0
496	20250109	105000	43956238	1938	1938	1938	1938	0
497	20250109	104900	43956238	1938	1938	1938	1938	0
498	20250109	104800	43956238	1938	1938	1938	1938	520
499	20250109	104700	42948478	1942	1942	1942	1942	0
500	20250109	104600	42948478	1942	1942	1942	1942	100
501	20250109	104500	42754278	1942	1942	1942	1942	0
502	20250109	104400	42754278	1942	1942	1942	1942	0
503	20250109	104300	42754278	1942	1942	1942	1942	0
504	20250109	104200	42754278	1942	1942	1942	1942	0
505	20250109	104100	42754278	1942	1941	1942	1941	91
506	20250109	104000	42577646	1941	1941	1941	1941	20
507	20250109	103900	42538826	1938	1938	1938	1938	76
508	20250109	103800	42391538	1938	1938	1938	1938	0
509	20250109	103700	42391538	1938	1942	1942	1938	340
510	20250109	103600	41731814	1943	1943	1943	1943	0
511	20250109	103500	41731814	1943	1937	1943	1937	1496
512	20250109	103400	38825542	1943	1940	1943	1937	2005
513	20250109	103300	34932434	1941	1941	1941	1941	0
514	20250109	103200	34932434	1941	1941	1941	1941	0
515	20250109	103100	34932434	1941	1941	1941	1941	0
516	20250109	103000	34932434	1941	1941	1941	1941	0
517	20250109	102900	34932434	1941	1941	1941	1941	0
518	20250109	102800	34932434	1941	1941	1941	1941	0
519	20250109	102700	34932434	1941	1941	1941	1941	0
520	20250109	102600	34932434	1941	1941	1941	1941	0
521	20250109	102500	34932434	1941	1941	1941	1941	0
522	20250109	102400	34932434	1941	1941	1941	1941	0
523	20250109	102300	34932434	1941	1940	1941	1940	3
524	20250109	102200	34926612	1941	1941	1941	1941	0
525	20250109	102100	34926612	1941	1941	1941	1941	0
526	20250109	102000	34926612	1941	1941	1941	1941	0
527	20250109	101900	34926612	1941	1941	1941	1941	0
528	20250109	101800	34926612	1941	1941	1941	1941	5
529	20250109	101700	34916907	1941	1941	1941	1941	0
530	20250109	101600	34916907	1941	1941	1941	1941	843
531	20250109	101500	33280644	1940	1940	1940	1940	1342
532	20250109	101400	30677164	1940	1940	1940	1940	0
533	20250109	101300	30677164	1940	1940	1940	1940	0
534	20250109	101200	30677164	1940	1940	1940	1940	0
535	20250109	101100	30677164	1940	1940	1940	1940	1
536	20250109	101000	30675224	1940	1940	1940	1940	1
537	20250109	100900	30673284	1932	1925	1932	1925	1839
538	20250109	100800	27122562	1932	1932	1932	1932	0
539	20250109	100700	27122562	1932	1932	1932	1932	0
540	20250109	100600	27122562	1932	1932	1932	1932	0
541	20250109	100500	27122562	1932	1932	1932	1932	0
542	20250109	100400	27122562	1932	1932	1932	1932	0
543	20250109	100300	27122562	1932	1932	1932	1932	0
544	20250109	100200	27122562	1932	1932	1932	1932	0
545	20250109	100100	27122562	1932	1932	1932	1932	0
546	20250109	100000	27122562	1932	1932	1932	1932	0
547	20250109	095900	27122562	1932	1932	1932	1932	0
548	20250109	095800	27122562	1932	1932	1932	1932	0
549	20250109	095700	27122562	1932	1932	1932	1932	3
550	20250109	095600	27116766	1932	1932	1932	1932	90
551	20250109	095500	26942886	1932	1932	1932	1932	0
552	20250109	095400	26942886	1932	1932	1932	1932	0
553	20250109	095300	26942886	1932	1932	1932	1932	0
554	20250109	095200	26942886	1932	1932	1932	1932	0
555	20250109	095100	26942886	1932	1932	1932	1932	0
556	20250109	095000	26942886	1932	1932	1932	1932	1
557	20250109	094900	26940954	1923	1923	1923	1923	0
558	20250109	094800	26940954	1923	1923	1923	1923	0
559	20250109	094700	26940954	1923	1923	1923	1923	0
560	20250109	094600	26940954	1923	1923	1923	1923	0
561	20250109	094500	26940954	1923	1923	1923	1923	0
562	20250109	094400	26940954	1923	1925	1925	1923	1700
563	20250109	094300	23669173	1929	1929	1929	1929	0
564	20250109	094200	23669173	1929	1929	1929	1929	0
565	20250109	094100	23669173	1929	1929	1929	1929	1000
566	20250109	094000	21740173	1931	1931	1931	1931	0
567	20250109	093900	21740173	1931	1932	1932	1931	55
568	20250109	093800	21633914	1930	1930	1930	1930	0
569	20250109	093700	21633914	1930	1932	1932	1930	3
570	20250109	093600	21628121	1932	1932	1932	1932	0
571	20250109	093500	21628121	1932	1932	1932	1932	0
572	20250109	093400	21628121	1932	1932	1932	1932	5
573	20250109	093300	21618461	1932	1932	1932	1932	1
574	20250109	093200	21616529	1930	1930	1930	1930	728
575	20250109	093100	20211489	1930	1930	1930	1930	0
576	20250109	093000	20211489	1930	1930	1930	1925	1435
577	20250109	092900	17446939	1930	1930	1930	1930	37
578	20250109	092800	17375529	1930	1930	1930	1930	463
579	20250109	092700	16481939	1930	1930	1930	1930	50
580	20250109	092600	16385439	1930	1930	1930	1930	100
581	20250109	092500	16192439	1931	1931	1931	1931	0
582	20250109	092400	16192439	1931	1931	1931	1931	0
583	20250109	092300	16192439	1931	1931	1931	1931	0
584	20250109	092200	16192439	1931	1931	1931	1931	0
585	20250109	092100	16192439	1931	1931	1931	1931	221
586	20250109	092000	15765688	1931	1931	1931	1931	0
587	20250109	091900	15765688	1931	1931	1931	1931	0
588	20250109	091800	15765688	1931	1931	1931	1931	2213
589	20250109	091700	11492385	1931	1931	1931	1931	0
590	20250109	091600	11492385	1931	1931	1931	1931	1
591	20250109	091500	11490454	1920	1920	1920	1920	0
592	20250109	091400	11490454	1920	1920	1920	1920	18
593	20250109	091300	11455894	1919	1922	1922	1919	2121
594	20250109	091200	7383999	1922	1923	1923	1922	53
595	20250109	091100	7282083	1934	1923	1934	1923	10
596	20250109	091000	7262842	1922	1923	1923	1922	100
597	20250109	090900	7070640	1923	1923	1923	1923	624
598	20250109	090800	5870688	1920	1922	1922	1920	670
599	20250109	090700	4584055	1919	1926	1926	1919	629
600	20250109	090600	3376264	1927	1927	1927	1927	46
601	20250109	090500	3287622	1930	1945	1945	1926	1503
602	20250109	090400	386824	1945	1940	1945	1940	12
603	20250109	090300	363529	1927	1926	1927	1926	6
604	20250109	090200	351972	1933	1933	1933	1933	100
605	20250109	090100	158672	1939	1939	1939	1939	1
606	20250109	090000	156733	1926	1926	1940	1926	81