KissMeData/347000/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212100	77457042	1930	1930	1930	1930	1026
3	20250103	212000	77457042	1930	1930	1930	1930	0
4	20250103	211900	77457042	1930	1930	1930	1930	0
5	20250103	211800	77457042	1930	1930	1930	1930	0
6	20250103	211700	77457042	1930	1930	1930	1930	0
7	20250103	211600	77457042	1930	1930	1930	1930	0
8	20250103	211500	77457042	1930	1930	1930	1930	0
9	20250103	211400	77457042	1930	1930	1930	1930	0
10	20250103	211300	77457042	1930	1930	1930	1930	0
11	20250103	211200	77457042	1930	1930	1930	1930	0
12	20250103	211100	77457042	1930	1930	1930	1930	0
13	20250103	211000	77457042	1930	1930	1930	1930	0
14	20250103	210900	77457042	1930	1930	1930	1930	0
15	20250103	210800	77457042	1930	1930	1930	1930	0
16	20250103	210700	77457042	1930	1930	1930	1930	0
17	20250103	210600	77457042	1930	1930	1930	1930	0
18	20250103	210500	77457042	1930	1930	1930	1930	0
19	20250103	210400	77457042	1930	1930	1930	1930	0
20	20250103	210300	77457042	1930	1930	1930	1930	0
21	20250103	210200	77457042	1930	1930	1930	1930	0
22	20250103	210100	77457042	1930	1930	1930	1930	0
23	20250103	210000	77457042	1930	1930	1930	1930	0
24	20250103	205900	77457042	1930	1930	1930	1930	0
25	20250103	205800	77457042	1930	1930	1930	1930	0
26	20250103	205700	77457042	1930	1930	1930	1930	0
27	20250103	205600	77457042	1930	1930	1930	1930	0
28	20250103	205500	77457042	1930	1930	1930	1930	0
29	20250103	205400	77457042	1930	1930	1930	1930	0
30	20250103	205300	77457042	1930	1930	1930	1930	0
31	20250103	205200	77457042	1930	1930	1930	1930	0
32	20250103	205100	77457042	1930	1930	1930	1930	1026
33	20250103	205000	77457042	1930	1930	1930	1930	0
34	20250103	204900	77457042	1930	1930	1930	1930	0
35	20250103	204800	77457042	1930	1930	1930	1930	0
36	20250103	204700	77457042	1930	1930	1930	1930	0
37	20250103	204600	77457042	1930	1930	1930	1930	0
38	20250103	204500	77457042	1930	1930	1930	1930	0
39	20250103	204400	77457042	1930	1930	1930	1930	0
40	20250103	204300	77457042	1930	1930	1930	1930	0
41	20250103	204200	77457042	1930	1930	1930	1930	0
42	20250103	204100	77457042	1930	1930	1930	1930	0
43	20250103	204000	77457042	1930	1930	1930	1930	0
44	20250103	203900	77457042	1930	1930	1930	1930	0
45	20250103	203800	77457042	1930	1930	1930	1930	0
46	20250103	203700	77457042	1930	1930	1930	1930	0
47	20250103	203600	77457042	1930	1930	1930	1930	0
48	20250103	203500	77457042	1930	1930	1930	1930	0
49	20250103	203400	77457042	1930	1930	1930	1930	0
50	20250103	203300	77457042	1930	1930	1930	1930	0
51	20250103	203200	77457042	1930	1930	1930	1930	0
52	20250103	203100	77457042	1930	1930	1930	1930	0
53	20250103	203000	77457042	1930	1930	1930	1930	0
54	20250103	202900	77457042	1930	1930	1930	1930	0
55	20250103	202800	77457042	1930	1930	1930	1930	0
56	20250103	202700	77457042	1930	1930	1930	1930	0
57	20250103	202600	77457042	1930	1930	1930	1930	0
58	20250103	202500	77457042	1930	1930	1930	1930	0
59	20250103	202400	77457042	1930	1930	1930	1930	0
60	20250103	202300	77457042	1930	1930	1930	1930	0
61	20250103	202200	77457042	1930	1930	1930	1930	0
62	20250103	202100	77457042	1930	1930	1930	1930	1026
63	20250103	202000	77457042	1930	1930	1930	1930	0
64	20250103	201900	77457042	1930	1930	1930	1930	0
65	20250103	201800	77457042	1930	1930	1930	1930	0
66	20250103	201700	77457042	1930	1930	1930	1930	0
67	20250103	201600	77457042	1930	1930	1930	1930	0
68	20250103	201500	77457042	1930	1930	1930	1930	0
69	20250103	201400	77457042	1930	1930	1930	1930	0
70	20250103	201300	77457042	1930	1930	1930	1930	0
71	20250103	201200	77457042	1930	1930	1930	1930	0
72	20250103	201100	77457042	1930	1930	1930	1930	0
73	20250103	201000	77457042	1930	1930	1930	1930	0
74	20250103	200900	77457042	1930	1930	1930	1930	0
75	20250103	200800	77457042	1930	1930	1930	1930	0
76	20250103	200700	77457042	1930	1930	1930	1930	0
77	20250103	200600	77457042	1930	1930	1930	1930	0
78	20250103	200500	77457042	1930	1930	1930	1930	0
79	20250103	200400	77457042	1930	1930	1930	1930	0
80	20250103	200300	77457042	1930	1930	1930	1930	0
81	20250103	200200	77457042	1930	1930	1930	1930	0
82	20250103	200100	77457042	1930	1930	1930	1930	0
83	20250103	200000	77457042	1930	1930	1930	1930	0
84	20250103	195900	77457042	1930	1930	1930	1930	0
85	20250103	195800	77457042	1930	1930	1930	1930	0
86	20250103	195700	77457042	1930	1930	1930	1930	0
87	20250103	195600	77457042	1930	1930	1930	1930	0
88	20250103	195500	77457042	1930	1930	1930	1930	0
89	20250103	195400	77457042	1930	1930	1930	1930	0
90	20250103	195300	77457042	1930	1930	1930	1930	0
91	20250103	195200	77457042	1930	1930	1930	1930	0
92	20250103	195100	77457042	1930	1930	1930	1930	1026
93	20250103	195000	77457042	1930	1930	1930	1930	0
94	20250103	194900	77457042	1930	1930	1930	1930	0
95	20250103	194800	77457042	1930	1930	1930	1930	0
96	20250103	194700	77457042	1930	1930	1930	1930	0
97	20250103	194600	77457042	1930	1930	1930	1930	0
98	20250103	194500	77457042	1930	1930	1930	1930	0
99	20250103	194400	77457042	1930	1930	1930	1930	0
100	20250103	194300	77457042	1930	1930	1930	1930	0
101	20250103	194200	77457042	1930	1930	1930	1930	0
102	20250103	194100	77457042	1930	1930	1930	1930	0
103	20250103	194000	77457042	1930	1930	1930	1930	0
104	20250103	193900	77457042	1930	1930	1930	1930	0
105	20250103	193800	77457042	1930	1930	1930	1930	0
106	20250103	193700	77457042	1930	1930	1930	1930	0
107	20250103	193600	77457042	1930	1930	1930	1930	0
108	20250103	193500	77457042	1930	1930	1930	1930	0
109	20250103	193400	77457042	1930	1930	1930	1930	0
110	20250103	193300	77457042	1930	1930	1930	1930	0
111	20250103	193200	77457042	1930	1930	1930	1930	0
112	20250103	193100	77457042	1930	1930	1930	1930	0
113	20250103	193000	77457042	1930	1930	1930	1930	0
114	20250103	192900	77457042	1930	1930	1930	1930	0
115	20250103	192800	77457042	1930	1930	1930	1930	0
116	20250103	192700	77457042	1930	1930	1930	1930	0
117	20250103	192600	77457042	1930	1930	1930	1930	0
118	20250103	192500	77457042	1930	1930	1930	1930	0
119	20250103	192400	77457042	1930	1930	1930	1930	0
120	20250103	192300	77457042	1930	1930	1930	1930	0
121	20250103	192200	77457042	1930	1930	1930	1930	0
122	20250103	192100	77457042	1930	1930	1930	1930	1026
123	20250103	192000	77457042	1930	1930	1930	1930	0
124	20250103	191900	77457042	1930	1930	1930	1930	0
125	20250103	191800	77457042	1930	1930	1930	1930	0
126	20250103	191700	77457042	1930	1930	1930	1930	0
127	20250103	191600	77457042	1930	1930	1930	1930	0
128	20250103	191500	77457042	1930	1930	1930	1930	0
129	20250103	191400	77457042	1930	1930	1930	1930	0
130	20250103	191300	77457042	1930	1930	1930	1930	0
131	20250103	191200	77457042	1930	1930	1930	1930	0
132	20250103	191100	77457042	1930	1930	1930	1930	0
133	20250103	191000	77457042	1930	1930	1930	1930	0
134	20250103	190900	77457042	1930	1930	1930	1930	0
135	20250103	190800	77457042	1930	1930	1930	1930	0
136	20250103	190700	77457042	1930	1930	1930	1930	0
137	20250103	190600	77457042	1930	1930	1930	1930	0
138	20250103	190500	77457042	1930	1930	1930	1930	0
139	20250103	190400	77457042	1930	1930	1930	1930	0
140	20250103	190300	77457042	1930	1930	1930	1930	0
141	20250103	190200	77457042	1930	1930	1930	1930	0
142	20250103	190100	77457042	1930	1930	1930	1930	0
143	20250103	190000	77457042	1930	1930	1930	1930	0
144	20250103	185900	77457042	1930	1930	1930	1930	0
145	20250103	185800	77457042	1930	1930	1930	1930	0
146	20250103	185700	77457042	1930	1930	1930	1930	0
147	20250103	185600	77457042	1930	1930	1930	1930	0
148	20250103	185500	77457042	1930	1930	1930	1930	0
149	20250103	185400	77457042	1930	1930	1930	1930	0
150	20250103	185300	77457042	1930	1930	1930	1930	0
151	20250103	185200	77457042	1930	1930	1930	1930	0
152	20250103	185100	77457042	1930	1930	1930	1930	1026
153	20250103	185000	77457042	1930	1930	1930	1930	0
154	20250103	184900	77457042	1930	1930	1930	1930	0
155	20250103	184800	77457042	1930	1930	1930	1930	0
156	20250103	184700	77457042	1930	1930	1930	1930	0
157	20250103	184600	77457042	1930	1930	1930	1930	0
158	20250103	184500	77457042	1930	1930	1930	1930	0
159	20250103	184400	77457042	1930	1930	1930	1930	0
160	20250103	184300	77457042	1930	1930	1930	1930	0
161	20250103	184200	77457042	1930	1930	1930	1930	0
162	20250103	184100	77457042	1930	1930	1930	1930	0
163	20250103	184000	77457042	1930	1930	1930	1930	0
164	20250103	183900	77457042	1930	1930	1930	1930	0
165	20250103	183800	77457042	1930	1930	1930	1930	0
166	20250103	183700	77457042	1930	1930	1930	1930	0
167	20250103	183600	77457042	1930	1930	1930	1930	0
168	20250103	183500	77457042	1930	1930	1930	1930	0
169	20250103	183400	77457042	1930	1930	1930	1930	0
170	20250103	183300	77457042	1930	1930	1930	1930	0
171	20250103	183200	77457042	1930	1930	1930	1930	0
172	20250103	183100	77457042	1930	1930	1930	1930	0
173	20250103	183000	77457042	1930	1930	1930	1930	0
174	20250103	182900	77457042	1930	1930	1930	1930	0
175	20250103	182800	77457042	1930	1930	1930	1930	0
176	20250103	182700	77457042	1930	1930	1930	1930	0
177	20250103	182600	77457042	1930	1930	1930	1930	0
178	20250103	182500	77457042	1930	1930	1930	1930	0
179	20250103	182400	77457042	1930	1930	1930	1930	0
180	20250103	182300	77457042	1930	1930	1930	1930	0
181	20250103	182200	77457042	1930	1930	1930	1930	0
182	20250103	182100	77457042	1930	1930	1930	1930	1026
183	20250103	182000	77457042	1930	1930	1930	1930	0
184	20250103	181900	77457042	1930	1930	1930	1930	0
185	20250103	181800	77457042	1930	1930	1930	1930	0
186	20250103	181700	77457042	1930	1930	1930	1930	0
187	20250103	181600	77457042	1930	1930	1930	1930	0
188	20250103	181500	77457042	1930	1930	1930	1930	0
189	20250103	181400	77457042	1930	1930	1930	1930	0
190	20250103	181300	77457042	1930	1930	1930	1930	0
191	20250103	181200	77457042	1930	1930	1930	1930	0
192	20250103	181100	77457042	1930	1930	1930	1930	0
193	20250103	181000	77457042	1930	1930	1930	1930	0
194	20250103	180900	77457042	1930	1930	1930	1930	0
195	20250103	180800	77457042	1930	1930	1930	1930	0
196	20250103	180700	77457042	1930	1930	1930	1930	0
197	20250103	180600	77457042	1930	1930	1930	1930	0
198	20250103	180500	77457042	1930	1930	1930	1930	0
199	20250103	180400	77457042	1930	1930	1930	1930	0
200	20250103	180300	77457042	1930	1930	1930	1930	0
201	20250103	180200	77457042	1930	1930	1930	1930	0
202	20250103	180100	77457042	1930	1930	1930	1930	0
203	20250103	180000	77457042	1930	1930	1930	1930	0
204	20250103	175900	77457042	1930	1930	1930	1930	0
205	20250103	175800	77457042	1930	1930	1930	1930	0
206	20250103	175700	77457042	1930	1930	1930	1930	0
207	20250103	175600	77457042	1930	1930	1930	1930	0
208	20250103	175500	77457042	1930	1930	1930	1930	0
209	20250103	175400	77457042	1930	1930	1930	1930	0
210	20250103	175300	77457042	1930	1930	1930	1930	0
211	20250103	175200	77457042	1930	1930	1930	1930	0
212	20250103	175100	77457042	1930	1930	1930	1930	1026
213	20250103	175000	77457042	1930	1930	1930	1930	0
214	20250103	174900	77457042	1930	1930	1930	1930	0
215	20250103	174800	77457042	1930	1930	1930	1930	0
216	20250103	174700	77457042	1930	1930	1930	1930	0
217	20250103	174600	77457042	1930	1930	1930	1930	0
218	20250103	174500	77457042	1930	1930	1930	1930	0
219	20250103	174400	77457042	1930	1930	1930	1930	0
220	20250103	174300	77457042	1930	1930	1930	1930	0
221	20250103	174200	77457042	1930	1930	1930	1930	0
222	20250103	174100	77457042	1930	1930	1930	1930	0
223	20250103	174000	77457042	1930	1930	1930	1930	0
224	20250103	173900	77457042	1930	1930	1930	1930	0
225	20250103	173800	77457042	1930	1930	1930	1930	0
226	20250103	173700	77457042	1930	1930	1930	1930	0
227	20250103	173600	77457042	1930	1930	1930	1930	0
228	20250103	173500	77457042	1930	1930	1930	1930	0
229	20250103	173400	77457042	1930	1930	1930	1930	0
230	20250103	173300	77457042	1930	1930	1930	1930	0
231	20250103	173200	77457042	1930	1930	1930	1930	0
232	20250103	173100	77457042	1930	1930	1930	1930	0
233	20250103	173000	77457042	1930	1930	1930	1930	0
234	20250103	172900	77457042	1930	1930	1930	1930	0
235	20250103	172800	77457042	1930	1930	1930	1930	0
236	20250103	172700	77457042	1930	1930	1930	1930	0
237	20250103	172600	77457042	1930	1930	1930	1930	0
238	20250103	172500	77457042	1930	1930	1930	1930	0
239	20250103	172400	77457042	1930	1930	1930	1930	0
240	20250103	172300	77457042	1930	1930	1930	1930	0
241	20250103	172200	77457042	1930	1930	1930	1930	0
242	20250103	172100	77457042	1930	1930	1930	1930	1026
243	20250103	172000	77457042	1930	1930	1930	1930	0
244	20250103	171900	77457042	1930	1930	1930	1930	0
245	20250103	171800	77457042	1930	1930	1930	1930	0
246	20250103	171700	77457042	1930	1930	1930	1930	0
247	20250103	171600	77457042	1930	1930	1930	1930	0
248	20250103	171500	77457042	1930	1930	1930	1930	0
249	20250103	171400	77457042	1930	1930	1930	1930	0
250	20250103	171300	77457042	1930	1930	1930	1930	0
251	20250103	171200	77457042	1930	1930	1930	1930	0
252	20250103	171100	77457042	1930	1930	1930	1930	0
253	20250103	171000	77457042	1930	1930	1930	1930	0
254	20250103	170900	77457042	1930	1930	1930	1930	0
255	20250103	170800	77457042	1930	1930	1930	1930	0
256	20250103	170700	77457042	1930	1930	1930	1930	0
257	20250103	170600	77457042	1930	1930	1930	1930	0
258	20250103	170500	77457042	1930	1930	1930	1930	0
259	20250103	170400	77457042	1930	1930	1930	1930	0
260	20250103	170300	77457042	1930	1930	1930	1930	0
261	20250103	170200	77457042	1930	1930	1930	1930	0
262	20250103	170100	77457042	1930	1930	1930	1930	0
263	20250103	170000	77457042	1930	1930	1930	1930	0
264	20250103	165900	77457042	1930	1930	1930	1930	0
265	20250103	165800	77457042	1930	1930	1930	1930	0
266	20250103	165700	77457042	1930	1930	1930	1930	0
267	20250103	165600	77457042	1930	1930	1930	1930	0
268	20250103	165500	77457042	1930	1930	1930	1930	0
269	20250103	165400	77457042	1930	1930	1930	1930	0
270	20250103	165300	77457042	1930	1930	1930	1930	0
271	20250103	165200	77457042	1930	1930	1930	1930	0
272	20250103	165100	77457042	1930	1930	1930	1930	1026
273	20250103	165000	77457042	1930	1930	1930	1930	0
274	20250103	164900	77457042	1930	1930	1930	1930	0
275	20250103	164800	77457042	1930	1930	1930	1930	0
276	20250103	164700	77457042	1930	1930	1930	1930	0
277	20250103	164600	77457042	1930	1930	1930	1930	0
278	20250103	164500	77457042	1930	1930	1930	1930	0
279	20250103	164400	77457042	1930	1930	1930	1930	0
280	20250103	164300	77457042	1930	1930	1930	1930	0
281	20250103	164200	77457042	1930	1930	1930	1930	0
282	20250103	164100	77457042	1930	1930	1930	1930	0
283	20250103	164000	77457042	1930	1930	1930	1930	0
284	20250103	163900	77457042	1930	1930	1930	1930	0
285	20250103	163800	77457042	1930	1930	1930	1930	0
286	20250103	163700	77457042	1930	1930	1930	1930	0
287	20250103	163600	77457042	1930	1930	1930	1930	0
288	20250103	163500	77457042	1930	1930	1930	1930	0
289	20250103	163400	77457042	1930	1930	1930	1930	0
290	20250103	163300	77457042	1930	1930	1930	1930	0
291	20250103	163200	77457042	1930	1930	1930	1930	0
292	20250103	163100	77457042	1930	1930	1930	1930	0
293	20250103	163000	77457042	1930	1930	1930	1930	0
294	20250103	162900	77457042	1930	1930	1930	1930	0
295	20250103	162800	77457042	1930	1930	1930	1930	0
296	20250103	162700	77457042	1930	1930	1930	1930	0
297	20250103	162600	77457042	1930	1930	1930	1930	0
298	20250103	162500	77457042	1930	1930	1930	1930	0
299	20250103	162400	77457042	1930	1930	1930	1930	0
300	20250103	162300	77457042	1930	1930	1930	1930	0
301	20250103	162200	77457042	1930	1930	1930	1930	0
302	20250103	162100	77457042	1930	1930	1930	1930	1026
303	20250103	162000	77457042	1930	1930	1930	1930	0
304	20250103	161900	77457042	1930	1930	1930	1930	0
305	20250103	161800	77457042	1930	1930	1930	1930	0
306	20250103	161700	77457042	1930	1930	1930	1930	0
307	20250103	161600	77457042	1930	1930	1930	1930	0
308	20250103	161500	77457042	1930	1930	1930	1930	0
309	20250103	161400	77457042	1930	1930	1930	1930	0
310	20250103	161300	77457042	1930	1930	1930	1930	0
311	20250103	161200	77457042	1930	1930	1930	1930	0
312	20250103	161100	77457042	1930	1930	1930	1930	0
313	20250103	161000	77457042	1930	1930	1930	1930	0
314	20250103	160900	77457042	1930	1930	1930	1930	0
315	20250103	160800	77457042	1930	1930	1930	1930	0
316	20250103	160700	77457042	1930	1930	1930	1930	0
317	20250103	160600	77457042	1930	1930	1930	1930	0
318	20250103	160500	77457042	1930	1930	1930	1930	0
319	20250103	160400	77457042	1930	1930	1930	1930	0
320	20250103	160300	77457042	1930	1930	1930	1930	0
321	20250103	160200	77457042	1930	1930	1930	1930	0
322	20250103	160100	77457042	1930	1930	1930	1930	0
323	20250103	160000	77457042	1930	1930	1930	1930	0
324	20250103	155900	77457042	1930	1930	1930	1930	0
325	20250103	155800	77457042	1930	1930	1930	1930	0
326	20250103	155700	77457042	1930	1930	1930	1930	0
327	20250103	155600	77457042	1930	1930	1930	1930	0
328	20250103	155500	77457042	1930	1930	1930	1930	0
329	20250103	155400	77457042	1930	1930	1930	1930	0
330	20250103	155300	77457042	1930	1930	1930	1930	0
331	20250103	155200	77457042	1930	1930	1930	1930	0
332	20250103	155100	77457042	1930	1930	1930	1930	1026
333	20250103	155000	77457042	1930	1930	1930	1930	0
334	20250103	154900	77457042	1930	1930	1930	1930	0
335	20250103	154800	77457042	1930	1930	1930	1930	0
336	20250103	154700	77457042	1930	1930	1930	1930	0
337	20250103	154600	77457042	1930	1930	1930	1930	0
338	20250103	154500	77457042	1930	1930	1930	1930	0
339	20250103	154400	77457042	1930	1930	1930	1930	0
340	20250103	154300	77457042	1930	1930	1930	1930	0
341	20250103	154200	77457042	1930	1930	1930	1930	0
342	20250103	154100	77457042	1930	1930	1930	1930	0
343	20250103	154000	77457042	1930	1930	1930	1930	0
344	20250103	153900	77457042	1930	1930	1930	1930	0
345	20250103	153800	77457042	1930	1930	1930	1930	0
346	20250103	153700	77457042	1930	1930	1930	1930	0
347	20250103	153600	77457042	1930	1930	1930	1930	0
348	20250103	153500	77457042	1930	1930	1930	1930	0
349	20250103	153400	77457042	1930	1930	1930	1930	0
350	20250103	153300	77457042	1930	1930	1930	1930	0
351	20250103	153200	77457042	1930	1930	1930	1930	0
352	20250103	153100	77457042	1930	1930	1930	1930	0
353	20250103	153000	77457042	1930	1930	1930	1930	1026
354	20250103	152900	75476862	1949	1949	1949	1949	0
355	20250103	152800	75476862	1949	1949	1949	1949	0
356	20250103	152700	75476862	1949	1949	1949	1949	0
357	20250103	152600	75476862	1949	1949	1949	1949	0
358	20250103	152500	75476862	1949	1949	1949	1949	0
359	20250103	152400	75476862	1949	1949	1949	1949	0
360	20250103	152300	75476862	1949	1949	1949	1949	0
361	20250103	152200	75476862	1949	1949	1949	1949	0
362	20250103	152100	75476862	1949	1949	1949	1949	0
363	20250103	152000	75476862	1949	1949	1949	1949	0
364	20250103	151900	75476862	1949	1949	1949	1949	0
365	20250103	151800	75476862	1949	1949	1949	1949	0
366	20250103	151700	75476862	1949	1949	1949	1949	0
367	20250103	151600	75476862	1949	1949	1949	1949	0
368	20250103	151500	75476862	1949	1949	1949	1949	0
369	20250103	151400	75476862	1949	1949	1949	1949	0
370	20250103	151300	75476862	1949	1949	1949	1949	0
371	20250103	151200	75476862	1949	1949	1949	1949	0
372	20250103	151100	75476862	1949	1945	1950	1945	29
373	20250103	151000	75420373	1939	1939	1939	1939	0
374	20250103	150900	75420373	1939	1939	1939	1939	0
375	20250103	150800	75420373	1939	1939	1939	1939	0
376	20250103	150700	75420373	1939	1939	1939	1939	5
377	20250103	150600	75410678	1949	1949	1949	1949	0
378	20250103	150500	75410678	1949	1949	1949	1949	0
379	20250103	150400	75410678	1949	1949	1949	1949	0
380	20250103	150300	75410678	1949	1949	1949	1949	0
381	20250103	150200	75410678	1949	1949	1949	1949	0
382	20250103	150100	75410678	1949	1949	1949	1949	0
383	20250103	150000	75410678	1949	1949	1949	1949	0
384	20250103	145900	75410678	1949	1949	1949	1949	0
385	20250103	145800	75410678	1949	1949	1949	1949	0
386	20250103	145700	75410678	1949	1949	1949	1949	1
387	20250103	145600	75408729	1940	1940	1940	1940	0
388	20250103	145500	75408729	1940	1940	1940	1940	0
389	20250103	145400	75408729	1940	1940	1940	1940	0
390	20250103	145300	75408729	1940	1940	1940	1940	0
391	20250103	145200	75408729	1940	1940	1940	1940	0
392	20250103	145100	75408729	1940	1940	1940	1940	0
393	20250103	145000	75408729	1940	1940	1940	1940	0
394	20250103	144900	75408729	1940	1940	1940	1940	0
395	20250103	144800	75408729	1940	1940	1940	1940	0
396	20250103	144700	75408729	1940	1940	1940	1940	0
397	20250103	144600	75408729	1940	1940	1940	1940	0
398	20250103	144500	75408729	1940	1940	1940	1940	1
399	20250103	144400	75406789	1940	1940	1940	1940	0
400	20250103	144300	75406789	1940	1940	1940	1940	0
401	20250103	144200	75406789	1940	1940	1940	1940	0
402	20250103	144100	75406789	1940	1940	1940	1940	0
403	20250103	144000	75406789	1940	1940	1940	1940	0
404	20250103	143900	75406789	1940	1940	1940	1940	0
405	20250103	143800	75406789	1940	1940	1940	1940	279
406	20250103	143700	74865529	1946	1946	1946	1946	0
407	20250103	143600	74865529	1946	1946	1946	1946	0
408	20250103	143500	74865529	1946	1946	1946	1946	0
409	20250103	143400	74865529	1946	1946	1946	1946	0
410	20250103	143300	74865529	1946	1946	1946	1946	1
411	20250103	143200	74863583	1941	1941	1941	1941	0
412	20250103	143100	74863583	1941	1941	1941	1941	0
413	20250103	143000	74863583	1941	1941	1941	1941	13
414	20250103	142900	74838350	1946	1946	1946	1946	0
415	20250103	142800	74838350	1946	1946	1946	1946	0
416	20250103	142700	74838350	1946	1946	1946	1946	0
417	20250103	142600	74838350	1946	1946	1946	1946	0
418	20250103	142500	74838350	1946	1946	1946	1946	0
419	20250103	142400	74838350	1946	1946	1946	1946	0
420	20250103	142300	74838350	1946	1946	1946	1946	0
421	20250103	142200	74838350	1946	1946	1946	1946	0
422	20250103	142100	74838350	1946	1946	1946	1946	0
423	20250103	142000	74838350	1946	1946	1946	1946	0
424	20250103	141900	74838350	1946	1946	1946	1946	1
425	20250103	141800	74836404	1941	1941	1941	1941	0
426	20250103	141700	74836404	1941	1941	1941	1941	0
427	20250103	141600	74836404	1941	1941	1941	1941	0
428	20250103	141500	74836404	1941	1941	1941	1941	0
429	20250103	141400	74836404	1941	1941	1941	1941	0
430	20250103	141300	74836404	1941	1941	1941	1941	0
431	20250103	141200	74836404	1941	1941	1941	1941	0
432	20250103	141100	74836404	1941	1942	1942	1941	1000
433	20250103	141000	72894995	1945	1952	1952	1945	5500
434	20250103	140900	62193995	1952	1947	1953	1947	2062
435	20250103	140800	58169322	1947	1947	1947	1947	0
436	20250103	140700	58169322	1947	1947	1947	1947	0
437	20250103	140600	58169322	1947	1947	1947	1947	0
438	20250103	140500	58169322	1947	1947	1947	1947	0
439	20250103	140400	58169322	1947	1947	1947	1947	0
440	20250103	140300	58169322	1947	1947	1947	1947	1
441	20250103	140200	58167375	1941	1941	1941	1941	0
442	20250103	140100	58167375	1941	1941	1941	1941	579
443	20250103	140000	57043536	1942	1942	1942	1942	200
444	20250103	135900	56655136	1947	1947	1947	1947	0
445	20250103	135800	56655136	1947	1947	1947	1947	0
446	20250103	135700	56655136	1947	1947	1947	1947	76
447	20250103	135600	56507164	1947	1947	1947	1947	612
448	20250103	135500	55315600	1947	1949	1949	1947	304
449	20250103	135400	54723332	1950	1949	1950	1949	642
450	20250103	135300	53471442	1949	1949	1949	1949	0
451	20250103	135200	53471442	1949	1948	1949	1948	735
452	20250103	135100	52038937	1948	1948	1948	1948	0
453	20250103	135000	52038937	1948	1948	1948	1948	600
454	20250103	134900	50870137	1948	1947	1948	1947	887
455	20250103	134800	49142311	1947	1947	1947	1947	0
456	20250103	134700	49142311	1947	1947	1947	1947	400
457	20250103	134600	48363511	1947	1947	1947	1947	0
458	20250103	134500	48363511	1947	1947	1947	1947	0
459	20250103	134400	48363511	1947	1947	1947	1947	1
460	20250103	134300	48361564	1934	1934	1934	1934	0
461	20250103	134200	48361564	1934	1934	1934	1934	0
462	20250103	134100	48361564	1934	1934	1934	1934	0
463	20250103	134000	48361564	1934	1939	1939	1934	550
464	20250103	133900	47295968	1939	1939	1939	1939	0
465	20250103	133800	47295968	1939	1939	1939	1939	120
466	20250103	133700	47063288	1940	1940	1940	1940	110
467	20250103	133600	46849888	1948	1948	1948	1948	0
468	20250103	133500	46849888	1948	1948	1948	1948	0
469	20250103	133400	46849888	1948	1948	1948	1948	0
470	20250103	133300	46849888	1948	1948	1948	1948	0
471	20250103	133200	46849888	1948	1948	1948	1948	0
472	20250103	133100	46849888	1948	1948	1948	1948	0
473	20250103	133000	46849888	1948	1948	1948	1948	0
474	20250103	132900	46849888	1948	1948	1948	1948	0
475	20250103	132800	46849888	1948	1948	1948	1948	0
476	20250103	132700	46849888	1948	1948	1948	1948	0
477	20250103	132600	46849888	1948	1948	1948	1948	0
478	20250103	132500	46849888	1948	1948	1948	1948	0
479	20250103	132400	46849888	1948	1948	1948	1948	0
480	20250103	132300	46849888	1948	1948	1948	1948	0
481	20250103	132200	46849888	1948	1948	1948	1948	0
482	20250103	132100	46849888	1948	1948	1948	1948	0
483	20250103	132000	46849888	1948	1948	1948	1948	0
484	20250103	131900	46849888	1948	1948	1948	1948	0
485	20250103	131800	46849888	1948	1948	1948	1948	0
486	20250103	131700	46849888	1948	1948	1948	1948	0
487	20250103	131600	46849888	1948	1948	1948	1948	0
488	20250103	131500	46849888	1948	1948	1948	1948	0
489	20250103	131400	46849888	1948	1948	1948	1948	0
490	20250103	131300	46849888	1948	1948	1948	1948	0
491	20250103	131200	46849888	1948	1948	1948	1948	0
492	20250103	131100	46849888	1948	1948	1948	1948	0
493	20250103	131000	46849888	1948	1948	1948	1948	0
494	20250103	130900	46849888	1948	1948	1948	1948	0
495	20250103	130800	46849888	1948	1948	1948	1948	0
496	20250103	130700	46849888	1948	1948	1948	1948	0
497	20250103	130600	46849888	1948	1948	1948	1948	0
498	20250103	130500	46849888	1948	1948	1948	1948	0
499	20250103	130400	46849888	1948	1948	1948	1948	0
500	20250103	130300	46849888	1948	1948	1948	1948	0
501	20250103	130200	46849888	1948	1948	1948	1948	0
502	20250103	130100	46849888	1948	1948	1948	1948	0
503	20250103	130000	46849888	1948	1948	1948	1948	0
504	20250103	125900	46849888	1948	1948	1948	1948	0
505	20250103	125800	46849888	1948	1948	1948	1948	0
506	20250103	125700	46849888	1948	1948	1948	1948	10
507	20250103	125600	46830408	1940	1940	1940	1940	0
508	20250103	125500	46830408	1940	1940	1940	1940	0
509	20250103	125400	46830408	1940	1940	1940	1940	0
510	20250103	125300	46830408	1940	1940	1940	1940	0
511	20250103	125200	46830408	1940	1940	1940	1940	0
512	20250103	125100	46830408	1940	1940	1940	1940	763
513	20250103	125000	45350188	1941	1941	1941	1941	0
514	20250103	124900	45350188	1941	1941	1941	1941	753
515	20250103	124800	43888615	1948	1948	1948	1948	3
516	20250103	124700	43882771	1950	1950	1950	1950	0
517	20250103	124600	43882771	1950	1950	1950	1950	0
518	20250103	124500	43882771	1950	1950	1950	1950	3
519	20250103	124400	43876921	1951	1951	1951	1951	2
520	20250103	124300	43873019	1951	1951	1951	1951	0
521	20250103	124200	43873019	1951	1951	1951	1951	0
522	20250103	124100	43873019	1951	1951	1951	1951	0
523	20250103	124000	43873019	1951	1951	1951	1951	0
524	20250103	123900	43873019	1951	1951	1951	1951	0
525	20250103	123800	43873019	1951	1951	1951	1951	0
526	20250103	123700	43873019	1951	1951	1951	1951	0
527	20250103	123600	43873019	1951	1951	1951	1951	0
528	20250103	123500	43873019	1951	1951	1951	1951	0
529	20250103	123400	43873019	1951	1951	1951	1951	400
530	20250103	123300	43092619	1951	1951	1951	1951	0
531	20250103	123200	43092619	1951	1951	1951	1951	0
532	20250103	123100	43092619	1951	1951	1951	1951	0
533	20250103	123000	43092619	1951	1951	1951	1951	0
534	20250103	122900	43092619	1951	1951	1951	1951	0
535	20250103	122800	43092619	1951	1951	1951	1951	1
536	20250103	122700	43090668	1951	1951	1951	1951	0
537	20250103	122600	43090668	1951	1951	1951	1951	0
538	20250103	122500	43090668	1951	1951	1951	1951	0
539	20250103	122400	43090668	1951	1951	1951	1951	0
540	20250103	122300	43090668	1951	1951	1951	1951	0
541	20250103	122200	43090668	1951	1951	1951	1951	0
542	20250103	122100	43090668	1951	1951	1951	1951	0
543	20250103	122000	43090668	1951	1951	1951	1951	0
544	20250103	121900	43090668	1951	1951	1951	1951	131
545	20250103	121800	42835087	1951	1951	1951	1951	0
546	20250103	121700	42835087	1951	1951	1951	1951	0
547	20250103	121600	42835087	1951	1951	1951	1951	0
548	20250103	121500	42835087	1951	1951	1951	1951	0
549	20250103	121400	42835087	1951	1951	1951	1951	0
550	20250103	121300	42835087	1951	1951	1951	1951	0
551	20250103	121200	42835087	1951	1951	1951	1951	0
552	20250103	121100	42835087	1951	1951	1951	1951	0
553	20250103	121000	42835087	1951	1941	1951	1941	501
554	20250103	120900	41862636	1941	1941	1941	1941	0
555	20250103	120800	41862636	1941	1941	1941	1941	0
556	20250103	120700	41862636	1941	1941	1941	1941	2
557	20250103	120600	41858754	1941	1941	1941	1941	0
558	20250103	120500	41858754	1941	1941	1941	1941	150
559	20250103	120400	41567604	1941	1941	1941	1941	300
560	20250103	120300	40985304	1941	1941	1941	1941	0
561	20250103	120200	40985304	1941	1941	1941	1941	0
562	20250103	120100	40985304	1941	1941	1941	1941	0
563	20250103	120000	40985304	1941	1941	1941	1941	0
564	20250103	115900	40985304	1941	1941	1941	1941	0
565	20250103	115800	40985304	1941	1941	1941	1941	0
566	20250103	115700	40985304	1941	1941	1941	1941	0
567	20250103	115600	40985304	1941	1941	1941	1941	0
568	20250103	115500	40985304	1941	1941	1941	1941	5
569	20250103	115400	40975599	1941	1941	1941	1941	0
570	20250103	115300	40975599	1941	1941	1941	1941	0
571	20250103	115200	40975599	1941	1941	1941	1941	0
572	20250103	115100	40975599	1941	1941	1941	1941	0
573	20250103	115000	40975599	1941	1941	1941	1941	0
574	20250103	114900	40975599	1941	1941	1941	1941	0
575	20250103	114800	40975599	1941	1941	1941	1941	0
576	20250103	114700	40975599	1941	1941	1941	1941	4
577	20250103	114600	40967835	1940	1951	1951	1940	506
578	20250103	114500	39985758	1951	1951	1951	1951	15
579	20250103	114400	39956493	1952	1952	1952	1952	0
580	20250103	114300	39956493	1952	1953	1953	1952	7
581	20250103	114200	39942823	1955	1955	1955	1955	0
582	20250103	114100	39942823	1955	1955	1955	1955	0
583	20250103	114000	39942823	1955	1955	1955	1955	0
584	20250103	113900	39942823	1955	1955	1955	1955	0
585	20250103	113800	39942823	1955	1955	1955	1955	0
586	20250103	113700	39942823	1955	1955	1955	1955	0
587	20250103	113600	39942823	1955	1955	1955	1955	0
588	20250103	113500	39942823	1955	1955	1955	1955	0
589	20250103	113400	39942823	1955	1955	1955	1955	0
590	20250103	113300	39942823	1955	1955	1955	1955	0
591	20250103	113200	39942823	1955	1955	1955	1955	0
592	20250103	113100	39942823	1955	1955	1955	1955	0
593	20250103	113000	39942823	1955	1955	1955	1955	0
594	20250103	112900	39942823	1955	1955	1955	1955	0
595	20250103	112800	39942823	1955	1955	1955	1955	0
596	20250103	112700	39942823	1955	1955	1955	1955	0
597	20250103	112600	39942823	1955	1955	1955	1955	61
598	20250103	112500	39823568	1956	1956	1956	1956	0
599	20250103	112400	39823568	1956	1956	1956	1956	100
600	20250103	112300	39627968	1956	1956	1956	1956	0
601	20250103	112200	39627968	1956	1956	1956	1956	27
602	20250103	112100	39575156	1956	1956	1956	1956	0
603	20250103	112000	39575156	1956	1956	1956	1956	0
604	20250103	111900	39575156	1956	1956	1956	1956	0
605	20250103	111800	39575156	1956	1956	1956	1956	0
606	20250103	111700	39575156	1956	1956	1956	1956	0
607	20250103	111600	39575156	1956	1956	1956	1956	0
608	20250103	111500	39575156	1956	1956	1956	1956	0
609	20250103	111400	39575156	1956	1956	1956	1956	0
610	20250103	111300	39575156	1956	1956	1956	1956	0
611	20250103	111200	39575156	1956	1956	1956	1956	0
612	20250103	111100	39575156	1956	1956	1956	1956	0
613	20250103	111000	39575156	1956	1956	1956	1956	10
614	20250103	110900	39555596	1956	1956	1956	1956	4
615	20250103	110800	39547772	1956	1956	1956	1956	0
616	20250103	110700	39547772	1956	1956	1956	1956	0
617	20250103	110600	39547772	1956	1956	1956	1956	0
618	20250103	110500	39547772	1956	1956	1956	1956	0
619	20250103	110400	39547772	1956	1956	1956	1956	0
620	20250103	110300	39547772	1956	1956	1956	1956	0
621	20250103	110200	39547772	1956	1956	1956	1956	0
622	20250103	110100	39547772	1956	1956	1956	1956	1
623	20250103	110000	39545816	1954	1954	1954	1954	0
624	20250103	105900	39545816	1954	1954	1954	1954	0
625	20250103	105800	39545816	1954	1954	1954	1954	0
626	20250103	105700	39545816	1954	1954	1954	1954	1
627	20250103	105600	39543862	1955	1955	1955	1955	1
628	20250103	105500	39541907	1956	1956	1956	1956	1
629	20250103	105400	39539951	1956	1956	1956	1956	0
630	20250103	105300	39539951	1956	1956	1956	1956	0
631	20250103	105200	39539951	1956	1956	1956	1956	0
632	20250103	105100	39539951	1956	1956	1956	1956	0
633	20250103	105000	39539951	1956	1956	1956	1956	0
634	20250103	104900	39539951	1956	1956	1956	1956	0
635	20250103	104800	39539951	1956	1956	1957	1956	6822
636	20250103	104700	26196089	1957	1955	1957	1955	215
637	20250103	104600	25775571	1940	1943	1943	1940	578
638	20250103	104500	24654158	1956	1956	1956	1956	0
639	20250103	104400	24654158	1956	1956	1956	1956	0
640	20250103	104300	24654158	1956	1956	1956	1956	0
641	20250103	104200	24654158	1956	1956	1956	1956	0
642	20250103	104100	24654158	1956	1956	1956	1956	50
643	20250103	104000	24556358	1956	1956	1956	1956	4
644	20250103	103900	24548534	1956	1956	1956	1956	0
645	20250103	103800	24548534	1956	1956	1956	1956	267
646	20250103	103700	24026282	1956	1956	1956	1956	233
647	20250103	103600	23570534	1946	1946	1946	1946	0
648	20250103	103500	23570534	1946	1946	1946	1946	0
649	20250103	103400	23570534	1946	1946	1946	1946	0
650	20250103	103300	23570534	1946	1946	1946	1946	0
651	20250103	103200	23570534	1946	1946	1946	1946	437
652	20250103	103100	22720132	1958	1958	1958	1958	0
653	20250103	103000	22720132	1958	1958	1958	1958	0
654	20250103	102900	22720132	1958	1957	1958	1957	250
655	20250103	102800	22230682	1958	1958	1958	1958	0
656	20250103	102700	22230682	1958	1958	1958	1958	0
657	20250103	102600	22230682	1958	1958	1958	1958	0
658	20250103	102500	22230682	1958	1958	1958	1958	0
659	20250103	102400	22230682	1958	1958	1958	1958	0
660	20250103	102300	22230682	1958	1958	1958	1958	0
661	20250103	102200	22230682	1958	1958	1958	1958	0
662	20250103	102100	22230682	1958	1958	1958	1958	0
663	20250103	102000	22230682	1958	1958	1958	1958	0
664	20250103	101900	22230682	1958	1958	1958	1958	0
665	20250103	101800	22230682	1958	1958	1958	1958	0
666	20250103	101700	22230682	1958	1958	1958	1958	0
667	20250103	101600	22230682	1958	1958	1958	1958	0
668	20250103	101500	22230682	1958	1958	1958	1958	2
669	20250103	101400	22226766	1958	1958	1958	1958	0
670	20250103	101300	22226766	1958	1958	1958	1958	0
671	20250103	101200	22226766	1958	1957	1958	1957	100
672	20250103	101100	22031016	1958	1958	1958	1958	0
673	20250103	101000	22031016	1958	1958	1958	1958	0
674	20250103	100900	22031016	1958	1958	1958	1958	0
675	20250103	100800	22031016	1958	1958	1958	1958	444
676	20250103	100700	21161664	1959	1959	1959	1959	1
677	20250103	100600	21159705	1959	1959	1959	1959	1
678	20250103	100500	21157746	1959	1959	1959	1959	0
679	20250103	100400	21157746	1959	1959	1959	1959	0
680	20250103	100300	21157746	1959	1959	1959	1959	70
681	20250103	100200	21020616	1958	1958	1958	1958	177
682	20250103	100100	20674050	1958	1958	1958	1958	0
683	20250103	100000	20674050	1958	1958	1958	1958	0
684	20250103	095900	20674050	1958	1958	1958	1958	23
685	20250103	095800	20629016	1957	1957	1957	1957	50
686	20250103	095700	20531166	1957	1957	1957	1957	0
687	20250103	095600	20531166	1957	1957	1957	1957	31
688	20250103	095500	20470499	1957	1957	1957	1957	0
689	20250103	095400	20470499	1957	1957	1957	1957	0
690	20250103	095300	20470499	1957	1957	1957	1957	500
691	20250103	095200	19491999	1958	1958	1958	1958	0
692	20250103	095100	19491999	1958	1958	1958	1958	0
693	20250103	095000	19491999	1958	1958	1958	1958	0
694	20250103	094900	19491999	1958	1958	1958	1958	8
695	20250103	094800	19476335	1960	1960	1960	1960	0
696	20250103	094700	19476335	1960	1960	1960	1960	0
697	20250103	094600	19476335	1960	1960	1960	1960	0
698	20250103	094500	19476335	1960	1960	1960	1960	5
699	20250103	094400	19466535	1960	1960	1960	1960	0
700	20250103	094300	19466535	1960	1960	1960	1960	7
701	20250103	094200	19452815	1960	1943	1960	1943	67
702	20250103	094100	19321751	1943	1943	1943	1943	200
703	20250103	094000	18933151	1943	1943	1943	1943	500
704	20250103	093900	17961651	1943	1943	1943	1943	20
705	20250103	093800	17922791	1953	1952	1953	1952	3
706	20250103	093700	17916934	1952	1946	1952	1943	856
707	20250103	093600	16252320	1951	1951	1951	1951	0
708	20250103	093500	16252320	1951	1951	1951	1951	0
709	20250103	093400	16252320	1951	1950	1951	1950	2
710	20250103	093300	16248419	1947	1947	1947	1947	0
711	20250103	093200	16248419	1947	1947	1947	1947	0
712	20250103	093100	16248419	1947	1947	1947	1947	0
713	20250103	093000	16248419	1947	1947	1947	1947	0
714	20250103	092900	16248419	1947	1945	1947	1945	1501
715	20250103	092800	13328972	1951	1948	1951	1948	1212
716	20250103	092700	10965639	1947	1947	1947	1947	0
717	20250103	092600	10965639	1947	1947	1947	1947	0
718	20250103	092500	10965639	1947	1947	1947	1947	35
719	20250103	092400	10897494	1947	1947	1947	1947	0
720	20250103	092300	10897494	1947	1943	1947	1943	1090
721	20250103	092200	8777210	1944	1944	1944	1944	0
722	20250103	092100	8777210	1944	1944	1944	1944	0
723	20250103	092000	8777210	1944	1944	1944	1944	0
724	20250103	091900	8777210	1944	1944	1944	1944	0
725	20250103	091800	8777210	1944	1944	1944	1944	0
726	20250103	091700	8777210	1944	1944	1944	1944	0
727	20250103	091600	8777210	1944	1944	1944	1944	0
728	20250103	091500	8777210	1944	1944	1944	1944	190
729	20250103	091400	8407850	1944	1944	1944	1944	0
730	20250103	091300	8407850	1944	1944	1944	1944	0
731	20250103	091200	8407850	1944	1940	1944	1940	377
732	20250103	091100	7676466	1940	1941	1941	1940	486
733	20250103	091000	6733611	1943	1943	1943	1943	2
734	20250103	090900	6729725	1940	1939	1940	1939	140
735	20250103	090800	6458211	1934	1934	1934	1934	0
736	20250103	090700	6458211	1934	1937	1937	1934	3001
737	20250103	090600	654274	1934	1934	1934	1934	0
738	20250103	090500	654274	1934	1934	1934	1934	0
739	20250103	090400	654274	1934	1934	1934	1934	0
740	20250103	090300	654274	1934	1934	1934	1934	0
741	20250103	090200	654274	1934	1934	1934	1934	0
742	20250103	090100	654274	1934	1934	1934	1934	1
743	20250103	090000	652340	1930	1930	1930	1930	338