KissMeData/002920/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183800	112687726	1899	1899	1899	1899	162
3	20250120	183700	112687726	1899	1899	1899	1899	0
4	20250120	183600	112687726	1899	1899	1899	1899	0
5	20250120	183500	112687726	1899	1899	1899	1899	0
6	20250120	183400	112687726	1899	1899	1899	1899	0
7	20250120	183300	112687726	1899	1899	1899	1899	0
8	20250120	183200	112687726	1899	1899	1899	1899	0
9	20250120	183100	112687726	1899	1899	1899	1899	0
10	20250120	183000	112687726	1899	1899	1899	1899	0
11	20250120	182900	112687726	1899	1899	1899	1899	0
12	20250120	182800	112687726	1899	1899	1899	1899	0
13	20250120	182700	112687726	1899	1899	1899	1899	0
14	20250120	182600	112687726	1899	1899	1899	1899	0
15	20250120	182500	112687726	1899	1899	1899	1899	0
16	20250120	182400	112687726	1899	1899	1899	1899	0
17	20250120	182300	112687726	1899	1899	1899	1899	0
18	20250120	182200	112687726	1899	1899	1899	1899	0
19	20250120	182100	112687726	1899	1899	1899	1899	0
20	20250120	182000	112687726	1899	1899	1899	1899	0
21	20250120	181900	112687726	1899	1899	1899	1899	0
22	20250120	181800	112687726	1899	1899	1899	1899	0
23	20250120	181700	112687726	1899	1899	1899	1899	0
24	20250120	181600	112687726	1899	1899	1899	1899	0
25	20250120	181500	112687726	1899	1899	1899	1899	0
26	20250120	181400	112687726	1899	1899	1899	1899	0
27	20250120	181300	112687726	1899	1899	1899	1899	0
28	20250120	181200	112687726	1899	1899	1899	1899	0
29	20250120	181100	112687726	1899	1899	1899	1899	0
30	20250120	181000	112687726	1899	1899	1899	1899	0
31	20250120	180900	112687726	1899	1899	1899	1899	0
32	20250120	180800	112687726	1899	1899	1899	1899	162
33	20250120	180700	112687726	1899	1899	1899	1899	0
34	20250120	180600	112687726	1899	1899	1899	1899	0
35	20250120	180500	112687726	1899	1899	1899	1899	0
36	20250120	180400	112687726	1899	1899	1899	1899	0
37	20250120	180300	112687726	1899	1899	1899	1899	0
38	20250120	180200	112687726	1899	1899	1899	1899	0
39	20250120	180100	112687726	1899	1899	1899	1899	0
40	20250120	180000	112687726	1899	1899	1899	1899	0
41	20250120	175900	112687726	1899	1899	1899	1899	0
42	20250120	175800	112687726	1899	1899	1899	1899	0
43	20250120	175700	112687726	1899	1899	1899	1899	0
44	20250120	175600	112687726	1899	1899	1899	1899	0
45	20250120	175500	112687726	1899	1899	1899	1899	0
46	20250120	175400	112687726	1899	1899	1899	1899	0
47	20250120	175300	112687726	1899	1899	1899	1899	0
48	20250120	175200	112687726	1899	1899	1899	1899	0
49	20250120	175100	112687726	1899	1899	1899	1899	0
50	20250120	175000	112687726	1899	1899	1899	1899	0
51	20250120	174900	112687726	1899	1899	1899	1899	0
52	20250120	174800	112687726	1899	1899	1899	1899	0
53	20250120	174700	112687726	1899	1899	1899	1899	0
54	20250120	174600	112687726	1899	1899	1899	1899	0
55	20250120	174500	112687726	1899	1899	1899	1899	0
56	20250120	174400	112687726	1899	1899	1899	1899	0
57	20250120	174300	112687726	1899	1899	1899	1899	0
58	20250120	174200	112687726	1899	1899	1899	1899	0
59	20250120	174100	112687726	1899	1899	1899	1899	0
60	20250120	174000	112687726	1899	1899	1899	1899	0
61	20250120	173900	112687726	1899	1899	1899	1899	0
62	20250120	173800	112687726	1899	1899	1899	1899	162
63	20250120	173700	112687726	1899	1899	1899	1899	0
64	20250120	173600	112687726	1899	1899	1899	1899	0
65	20250120	173500	112687726	1899	1899	1899	1899	0
66	20250120	173400	112687726	1899	1899	1899	1899	0
67	20250120	173300	112687726	1899	1899	1899	1899	0
68	20250120	173200	112687726	1899	1899	1899	1899	0
69	20250120	173100	112687726	1899	1899	1899	1899	0
70	20250120	173000	112687726	1899	1899	1899	1899	0
71	20250120	172900	112687726	1899	1899	1899	1899	0
72	20250120	172800	112687726	1899	1899	1899	1899	0
73	20250120	172700	112687726	1899	1899	1899	1899	0
74	20250120	172600	112687726	1899	1899	1899	1899	0
75	20250120	172500	112687726	1899	1899	1899	1899	0
76	20250120	172400	112687726	1899	1899	1899	1899	0
77	20250120	172300	112687726	1899	1899	1899	1899	0
78	20250120	172200	112687726	1899	1899	1899	1899	0
79	20250120	172100	112687726	1899	1899	1899	1899	0
80	20250120	172000	112687726	1899	1899	1899	1899	0
81	20250120	171900	112687726	1899	1899	1899	1899	0
82	20250120	171800	112687726	1899	1899	1899	1899	0
83	20250120	171700	112687726	1899	1899	1899	1899	0
84	20250120	171600	112687726	1899	1899	1899	1899	0
85	20250120	171500	112687726	1899	1899	1899	1899	0
86	20250120	171400	112687726	1899	1899	1899	1899	0
87	20250120	171300	112687726	1899	1899	1899	1899	0
88	20250120	171200	112687726	1899	1899	1899	1899	0
89	20250120	171100	112687726	1899	1899	1899	1899	0
90	20250120	171000	112687726	1899	1899	1899	1899	0
91	20250120	170900	112687726	1899	1899	1899	1899	0
92	20250120	170800	112687726	1899	1899	1899	1899	162
93	20250120	170700	112687726	1899	1899	1899	1899	0
94	20250120	170600	112687726	1899	1899	1899	1899	0
95	20250120	170500	112687726	1899	1899	1899	1899	0
96	20250120	170400	112687726	1899	1899	1899	1899	0
97	20250120	170300	112687726	1899	1899	1899	1899	0
98	20250120	170200	112687726	1899	1899	1899	1899	0
99	20250120	170100	112687726	1899	1899	1899	1899	0
100	20250120	170000	112687726	1899	1899	1899	1899	0
101	20250120	165900	112687726	1899	1899	1899	1899	0
102	20250120	165800	112687726	1899	1899	1899	1899	0
103	20250120	165700	112687726	1899	1899	1899	1899	0
104	20250120	165600	112687726	1899	1899	1899	1899	0
105	20250120	165500	112687726	1899	1899	1899	1899	0
106	20250120	165400	112687726	1899	1899	1899	1899	0
107	20250120	165300	112687726	1899	1899	1899	1899	0
108	20250120	165200	112687726	1899	1899	1899	1899	0
109	20250120	165100	112687726	1899	1899	1899	1899	0
110	20250120	165000	112687726	1899	1899	1899	1899	0
111	20250120	164900	112687726	1899	1899	1899	1899	0
112	20250120	164800	112687726	1899	1899	1899	1899	0
113	20250120	164700	112687726	1899	1899	1899	1899	0
114	20250120	164600	112687726	1899	1899	1899	1899	0
115	20250120	164500	112687726	1899	1899	1899	1899	0
116	20250120	164400	112687726	1899	1899	1899	1899	0
117	20250120	164300	112687726	1899	1899	1899	1899	0
118	20250120	164200	112687726	1899	1899	1899	1899	0
119	20250120	164100	112687726	1899	1899	1899	1899	0
120	20250120	164000	112687726	1899	1899	1899	1899	0
121	20250120	163900	112687726	1899	1899	1899	1899	0
122	20250120	163800	112687726	1899	1899	1899	1899	162
123	20250120	163700	112687726	1899	1899	1899	1899	0
124	20250120	163600	112687726	1899	1899	1899	1899	0
125	20250120	163500	112687726	1899	1899	1899	1899	0
126	20250120	163400	112687726	1899	1899	1899	1899	0
127	20250120	163300	112687726	1899	1899	1899	1899	0
128	20250120	163200	112687726	1899	1899	1899	1899	0
129	20250120	163100	112687726	1899	1899	1899	1899	0
130	20250120	163000	112687726	1899	1899	1899	1899	0
131	20250120	162900	112687726	1899	1899	1899	1899	0
132	20250120	162800	112687726	1899	1899	1899	1899	0
133	20250120	162700	112687726	1899	1899	1899	1899	0
134	20250120	162600	112687726	1899	1899	1899	1899	0
135	20250120	162500	112687726	1899	1899	1899	1899	0
136	20250120	162400	112687726	1899	1899	1899	1899	0
137	20250120	162300	112687726	1899	1899	1899	1899	0
138	20250120	162200	112687726	1899	1899	1899	1899	0
139	20250120	162100	112687726	1899	1899	1899	1899	0
140	20250120	162000	112687726	1899	1899	1899	1899	0
141	20250120	161900	112687726	1899	1899	1899	1899	0
142	20250120	161800	112687726	1899	1899	1899	1899	0
143	20250120	161700	112687726	1899	1899	1899	1899	0
144	20250120	161600	112687726	1899	1899	1899	1899	0
145	20250120	161500	112687726	1899	1899	1899	1899	0
146	20250120	161400	112687726	1899	1899	1899	1899	0
147	20250120	161300	112687726	1899	1899	1899	1899	0
148	20250120	161200	112687726	1899	1899	1899	1899	0
149	20250120	161100	112687726	1899	1899	1899	1899	0
150	20250120	161000	112687726	1899	1899	1899	1899	0
151	20250120	160900	112687726	1899	1899	1899	1899	0
152	20250120	160800	112687726	1899	1899	1899	1899	162
153	20250120	160700	112687726	1899	1899	1899	1899	0
154	20250120	160600	112687726	1899	1899	1899	1899	0
155	20250120	160500	112687726	1899	1899	1899	1899	0
156	20250120	160400	112687726	1899	1899	1899	1899	0
157	20250120	160300	112687726	1899	1899	1899	1899	0
158	20250120	160200	112687726	1899	1899	1899	1899	0
159	20250120	160100	112687726	1899	1899	1899	1899	0
160	20250120	160000	112687726	1899	1899	1899	1899	0
161	20250120	155900	112687726	1899	1899	1899	1899	0
162	20250120	155800	112687726	1899	1899	1899	1899	0
163	20250120	155700	112687726	1899	1899	1899	1899	0
164	20250120	155600	112687726	1899	1899	1899	1899	0
165	20250120	155500	112687726	1899	1899	1899	1899	0
166	20250120	155400	112687726	1899	1899	1899	1899	0
167	20250120	155300	112687726	1899	1899	1899	1899	0
168	20250120	155200	112687726	1899	1899	1899	1899	0
169	20250120	155100	112687726	1899	1899	1899	1899	0
170	20250120	155000	112687726	1899	1899	1899	1899	0
171	20250120	154900	112687726	1899	1899	1899	1899	0
172	20250120	154800	112687726	1899	1899	1899	1899	0
173	20250120	154700	112687726	1899	1899	1899	1899	0
174	20250120	154600	112687726	1899	1899	1899	1899	0
175	20250120	154500	112687726	1899	1899	1899	1899	0
176	20250120	154400	112687726	1899	1899	1899	1899	0
177	20250120	154300	112687726	1899	1899	1899	1899	0
178	20250120	154200	112687726	1899	1899	1899	1899	0
179	20250120	154100	112687726	1899	1899	1899	1899	0
180	20250120	154000	112687726	1899	1899	1899	1899	0
181	20250120	153900	112687726	1899	1899	1899	1899	0
182	20250120	153800	112687726	1899	1899	1899	1899	162
183	20250120	153700	112687726	1899	1899	1899	1899	0
184	20250120	153600	112687726	1899	1899	1899	1899	0
185	20250120	153500	112687726	1899	1899	1899	1899	0
186	20250120	153400	112687726	1899	1899	1899	1899	0
187	20250120	153300	112687726	1899	1899	1899	1899	0
188	20250120	153200	112687726	1899	1899	1899	1899	0
189	20250120	153100	112687726	1899	1899	1899	1899	0
190	20250120	153000	112687726	1899	1899	1899	1899	162
191	20250120	152900	112380088	1901	1901	1901	1901	0
192	20250120	152800	112380088	1901	1901	1901	1901	0
193	20250120	152700	112380088	1901	1901	1901	1901	0
194	20250120	152600	112380088	1901	1901	1901	1901	0
195	20250120	152500	112380088	1901	1901	1901	1901	0
196	20250120	152400	112380088	1901	1901	1901	1901	0
197	20250120	152300	112380088	1901	1901	1901	1901	0
198	20250120	152200	112380088	1901	1901	1901	1901	0
199	20250120	152100	112380088	1901	1901	1901	1901	0
200	20250120	152000	112380088	1901	1901	1901	1901	0
201	20250120	151900	112380088	1901	1901	1901	1901	0
202	20250120	151800	112380088	1901	1901	1901	1901	0
203	20250120	151700	112380088	1901	1901	1901	1901	0
204	20250120	151600	112380088	1901	1901	1901	1901	0
205	20250120	151500	112380088	1901	1901	1901	1901	10
206	20250120	151400	112361078	1901	1901	1901	1901	10
207	20250120	151300	112342068	1900	1900	1900	1900	0
208	20250120	151200	112342068	1900	1900	1900	1900	0
209	20250120	151100	112342068	1900	1900	1900	1900	3
210	20250120	151000	112336368	1900	1900	1900	1900	65
211	20250120	150900	112212868	1900	1900	1900	1900	225
212	20250120	150800	111785368	1900	1900	1900	1900	0
213	20250120	150700	111785368	1900	1900	1900	1900	0
214	20250120	150600	111785368	1900	1900	1900	1900	0
215	20250120	150500	111785368	1900	1900	1900	1900	0
216	20250120	150400	111785368	1900	1900	1900	1900	10
217	20250120	150300	111766368	1900	1900	1900	1900	0
218	20250120	150200	111766368	1900	1900	1900	1900	69
219	20250120	150100	111635268	1899	1899	1899	1899	100
220	20250120	150000	111445368	1899	1899	1899	1899	0
221	20250120	145900	111445368	1899	1899	1899	1899	0
222	20250120	145800	111445368	1899	1899	1899	1899	0
223	20250120	145700	111445368	1899	1899	1899	1899	0
224	20250120	145600	111445368	1899	1899	1899	1899	9
225	20250120	145500	111428277	1900	1900	1900	1900	0
226	20250120	145400	111428277	1900	1900	1900	1900	0
227	20250120	145300	111428277	1900	1900	1900	1900	0
228	20250120	145200	111428277	1900	1900	1900	1900	0
229	20250120	145100	111428277	1900	1900	1900	1900	20
230	20250120	145000	111390277	1900	1899	1900	1899	12
231	20250120	144900	111367478	1900	1900	1900	1900	40
232	20250120	144800	111291478	1900	1900	1900	1900	10
233	20250120	144700	111272478	1900	1901	1901	1900	311
234	20250120	144600	110681423	1903	1903	1903	1903	0
235	20250120	144500	110681423	1903	1903	1903	1903	0
236	20250120	144400	110681423	1903	1903	1903	1903	0
237	20250120	144300	110681423	1903	1903	1903	1903	0
238	20250120	144200	110681423	1903	1904	1904	1902	1196
239	20250120	144100	108406129	1903	1903	1903	1903	0
240	20250120	144000	108406129	1903	1910	1910	1903	3673
241	20250120	143900	101400696	1911	1911	1911	1911	0
242	20250120	143800	101400696	1911	1911	1911	1911	0
243	20250120	143700	101400696	1911	1911	1911	1911	0
244	20250120	143600	101400696	1911	1911	1911	1911	0
245	20250120	143500	101400696	1911	1911	1911	1911	0
246	20250120	143400	101400696	1911	1911	1911	1911	0
247	20250120	143300	101400696	1911	1911	1911	1911	0
248	20250120	143200	101400696	1911	1911	1911	1911	0
249	20250120	143100	101400696	1911	1911	1911	1911	0
250	20250120	143000	101400696	1911	1913	1913	1911	191
251	20250120	142900	101035693	1913	1913	1913	1913	0
252	20250120	142800	101035693	1913	1913	1913	1913	291
253	20250120	142700	100479010	1912	1912	1912	1912	0
254	20250120	142600	100479010	1912	1912	1912	1912	0
255	20250120	142500	100479010	1912	1911	1912	1911	314
256	20250120	142400	99878953	1910	1910	1910	1910	0
257	20250120	142300	99878953	1910	1910	1910	1910	0
258	20250120	142200	99878953	1910	1910	1910	1910	0
259	20250120	142100	99878953	1910	1910	1910	1910	0
260	20250120	142000	99878953	1910	1910	1910	1910	10
261	20250120	141900	99859853	1910	1910	1910	1910	0
262	20250120	141800	99859853	1910	1910	1910	1910	0
263	20250120	141700	99859853	1910	1910	1910	1910	0
264	20250120	141600	99859853	1910	1910	1910	1910	0
265	20250120	141500	99859853	1910	1910	1910	1910	0
266	20250120	141400	99859853	1910	1910	1910	1910	0
267	20250120	141300	99859853	1910	1910	1910	1910	0
268	20250120	141200	99859853	1910	1910	1910	1910	0
269	20250120	141100	99859853	1910	1910	1910	1910	0
270	20250120	141000	99859853	1910	1910	1910	1910	0
271	20250120	140900	99859853	1910	1910	1910	1910	0
272	20250120	140800	99859853	1910	1910	1910	1910	0
273	20250120	140700	99859853	1910	1910	1910	1910	0
274	20250120	140600	99859853	1910	1910	1910	1910	0
275	20250120	140500	99859853	1910	1910	1910	1910	0
276	20250120	140400	99859853	1910	1910	1910	1910	0
277	20250120	140300	99859853	1910	1910	1910	1910	0
278	20250120	140200	99859853	1910	1910	1910	1910	0
279	20250120	140100	99859853	1910	1910	1910	1910	0
280	20250120	140000	99859853	1910	1910	1910	1910	0
281	20250120	135900	99859853	1910	1910	1910	1910	0
282	20250120	135800	99859853	1910	1910	1910	1910	0
283	20250120	135700	99859853	1910	1910	1910	1910	0
284	20250120	135600	99859853	1910	1910	1910	1910	0
285	20250120	135500	99859853	1910	1910	1910	1910	0
286	20250120	135400	99859853	1910	1910	1910	1910	20
287	20250120	135300	99821653	1912	1912	1912	1912	0
288	20250120	135200	99821653	1912	1912	1912	1912	1
289	20250120	135100	99819741	1910	1910	1910	1910	0
290	20250120	135000	99819741	1910	1910	1910	1910	0
291	20250120	134900	99819741	1910	1910	1910	1910	0
292	20250120	134800	99819741	1910	1910	1910	1910	0
293	20250120	134700	99819741	1910	1910	1910	1910	0
294	20250120	134600	99819741	1910	1910	1910	1910	0
295	20250120	134500	99819741	1910	1910	1910	1910	0
296	20250120	134400	99819741	1910	1910	1910	1910	0
297	20250120	134300	99819741	1910	1911	1911	1910	62
298	20250120	134200	99701270	1911	1911	1911	1911	0
299	20250120	134100	99701270	1911	1911	1911	1911	0
300	20250120	134000	99701270	1911	1911	1911	1911	0
301	20250120	133900	99701270	1911	1911	1911	1911	0
302	20250120	133800	99701270	1911	1911	1911	1911	0
303	20250120	133700	99701270	1911	1911	1911	1911	0
304	20250120	133600	99701270	1911	1911	1911	1911	0
305	20250120	133500	99701270	1911	1911	1911	1911	0
306	20250120	133400	99701270	1911	1911	1911	1911	0
307	20250120	133300	99701270	1911	1911	1911	1911	20
308	20250120	133200	99663050	1912	1912	1912	1912	0
309	20250120	133100	99663050	1912	1912	1912	1912	0
310	20250120	133000	99663050	1912	1912	1912	1912	1
311	20250120	132900	99661138	1912	1912	1912	1912	5
312	20250120	132800	99651578	1910	1910	1910	1910	5
313	20250120	132700	99642028	1912	1912	1912	1912	0
314	20250120	132600	99642028	1912	1912	1912	1912	0
315	20250120	132500	99642028	1912	1912	1912	1912	0
316	20250120	132400	99642028	1912	1912	1912	1912	0
317	20250120	132300	99642028	1912	1912	1912	1912	0
318	20250120	132200	99642028	1912	1912	1912	1912	0
319	20250120	132100	99642028	1912	1912	1912	1912	0
320	20250120	132000	99642028	1912	1912	1912	1912	0
321	20250120	131900	99642028	1912	1912	1912	1912	0
322	20250120	131800	99642028	1912	1912	1912	1912	0
323	20250120	131700	99642028	1912	1912	1912	1912	0
324	20250120	131600	99642028	1912	1912	1912	1912	0
325	20250120	131500	99642028	1912	1912	1912	1912	0
326	20250120	131400	99642028	1912	1912	1912	1912	0
327	20250120	131300	99642028	1912	1912	1912	1912	5
328	20250120	131200	99632468	1912	1912	1912	1912	0
329	20250120	131100	99632468	1912	1912	1912	1912	5
330	20250120	131000	99622908	1910	1910	1910	1910	0
331	20250120	130900	99622908	1910	1910	1910	1910	0
332	20250120	130800	99622908	1910	1910	1910	1910	0
333	20250120	130700	99622908	1910	1912	1912	1910	59
334	20250120	130600	99510175	1912	1912	1912	1912	0
335	20250120	130500	99510175	1912	1912	1912	1912	0
336	20250120	130400	99510175	1912	1912	1912	1912	0
337	20250120	130300	99510175	1912	1912	1912	1912	0
338	20250120	130200	99510175	1912	1912	1912	1912	0
339	20250120	130100	99510175	1912	1912	1912	1912	0
340	20250120	130000	99510175	1912	1912	1912	1912	0
341	20250120	125900	99510175	1912	1912	1912	1912	0
342	20250120	125800	99510175	1912	1912	1912	1912	0
343	20250120	125700	99510175	1912	1912	1912	1912	0
344	20250120	125600	99510175	1912	1912	1912	1912	100
345	20250120	125500	99318975	1911	1911	1911	1911	0
346	20250120	125400	99318975	1911	1911	1911	1911	127
347	20250120	125300	99076278	1910	1910	1910	1910	0
348	20250120	125200	99076278	1910	1910	1910	1910	0
349	20250120	125100	99076278	1910	1910	1910	1910	0
350	20250120	125000	99076278	1910	1910	1910	1910	0
351	20250120	124900	99076278	1910	1910	1910	1910	0
352	20250120	124800	99076278	1910	1910	1910	1910	0
353	20250120	124700	99076278	1910	1910	1910	1910	0
354	20250120	124600	99076278	1910	1910	1910	1910	0
355	20250120	124500	99076278	1910	1910	1910	1910	0
356	20250120	124400	99076278	1910	1910	1910	1910	0
357	20250120	124300	99076278	1910	1910	1910	1910	0
358	20250120	124200	99076278	1910	1910	1910	1910	0
359	20250120	124100	99076278	1910	1910	1910	1910	0
360	20250120	124000	99076278	1910	1910	1910	1910	0
361	20250120	123900	99076278	1910	1910	1910	1910	0
362	20250120	123800	99076278	1910	1910	1910	1910	200
363	20250120	123700	98694278	1910	1910	1910	1910	230
364	20250120	123600	98254978	1910	1910	1910	1910	300
365	20250120	123500	97681978	1910	1910	1910	1910	0
366	20250120	123400	97681978	1910	1910	1910	1910	0
367	20250120	123300	97681978	1910	1910	1910	1910	0
368	20250120	123200	97681978	1910	1910	1910	1910	0
369	20250120	123100	97681978	1910	1910	1910	1910	0
370	20250120	123000	97681978	1910	1910	1910	1910	1
371	20250120	122900	97680068	1910	1910	1910	1910	0
372	20250120	122800	97680068	1910	1910	1910	1910	0
373	20250120	122700	97680068	1910	1910	1910	1910	0
374	20250120	122600	97680068	1910	1910	1910	1910	0
375	20250120	122500	97680068	1910	1910	1910	1910	0
376	20250120	122400	97680068	1910	1910	1910	1910	2
377	20250120	122300	97676248	1909	1909	1909	1909	45
378	20250120	122200	97590343	1909	1910	1910	1909	111
379	20250120	122100	97378363	1911	1911	1911	1911	449
380	20250120	122000	96520324	1912	1912	1912	1912	0
381	20250120	121900	96520324	1912	1912	1912	1912	300
382	20250120	121800	95946724	1912	1912	1912	1912	12
383	20250120	121700	95923780	1913	1913	1913	1913	3
384	20250120	121600	95918041	1913	1913	1913	1913	0
385	20250120	121500	95918041	1913	1913	1913	1913	25
386	20250120	121400	95870216	1913	1913	1913	1913	0
387	20250120	121300	95870216	1913	1913	1913	1913	523
388	20250120	121200	94869717	1915	1915	1915	1915	0
389	20250120	121100	94869717	1915	1920	1920	1915	4196
390	20250120	121000	86821711	1922	1922	1922	1922	1
391	20250120	120900	86819789	1922	1922	1922	1922	0
392	20250120	120800	86819789	1922	1922	1922	1922	5
393	20250120	120700	86810179	1922	1922	1922	1922	22
394	20250120	120600	86767895	1924	1924	1924	1924	0
395	20250120	120500	86767895	1924	1924	1924	1924	0
396	20250120	120400	86767895	1924	1924	1924	1924	0
397	20250120	120300	86767895	1924	1924	1924	1924	0
398	20250120	120200	86767895	1924	1924	1924	1924	0
399	20250120	120100	86767895	1924	1924	1924	1924	0
400	20250120	120000	86767895	1924	1924	1924	1924	1
401	20250120	115900	86765971	1925	1921	1925	1921	170
402	20250120	115800	86439349	1921	1921	1921	1921	1
403	20250120	115700	86437428	1923	1923	1923	1923	90
404	20250120	115600	86264358	1925	1925	1925	1925	0
405	20250120	115500	86264358	1925	1925	1925	1925	0
406	20250120	115400	86264358	1925	1925	1925	1925	0
407	20250120	115300	86264358	1925	1925	1925	1925	39
408	20250120	115200	86189283	1925	1925	1925	1925	0
409	20250120	115100	86189283	1925	1925	1925	1925	16
410	20250120	115000	86158483	1925	1925	1925	1925	0
411	20250120	114900	86158483	1925	1925	1925	1925	0
412	20250120	114800	86158483	1925	1925	1925	1925	0
413	20250120	114700	86158483	1925	1925	1925	1925	0
414	20250120	114600	86158483	1925	1925	1925	1925	0
415	20250120	114500	86158483	1925	1925	1925	1925	3
416	20250120	114400	86152708	1923	1923	1923	1923	0
417	20250120	114300	86152708	1923	1923	1923	1923	0
418	20250120	114200	86152708	1923	1923	1923	1923	0
419	20250120	114100	86152708	1923	1923	1923	1923	0
420	20250120	114000	86152708	1923	1923	1923	1923	0
421	20250120	113900	86152708	1923	1923	1923	1923	0
422	20250120	113800	86152708	1923	1923	1923	1923	0
423	20250120	113700	86152708	1923	1923	1923	1923	0
424	20250120	113600	86152708	1923	1923	1923	1923	30
425	20250120	113500	86095018	1923	1923	1923	1923	0
426	20250120	113400	86095018	1923	1923	1923	1923	0
427	20250120	113300	86095018	1923	1923	1923	1923	0
428	20250120	113200	86095018	1923	1923	1923	1923	0
429	20250120	113100	86095018	1923	1923	1923	1923	0
430	20250120	113000	86095018	1923	1923	1923	1923	0
431	20250120	112900	86095018	1923	1925	1925	1923	24
432	20250120	112800	86048822	1925	1929	1929	1925	32
433	20250120	112700	85987110	1929	1929	1929	1929	0
434	20250120	112600	85987110	1929	1929	1929	1929	0
435	20250120	112500	85987110	1929	1929	1929	1929	1
436	20250120	112400	85985181	1928	1928	1928	1928	0
437	20250120	112300	85985181	1928	1928	1928	1928	0
438	20250120	112200	85985181	1928	1928	1928	1928	0
439	20250120	112100	85985181	1928	1928	1928	1928	100
440	20250120	112000	85792381	1924	1924	1924	1924	0
441	20250120	111900	85792381	1924	1924	1924	1924	0
442	20250120	111800	85792381	1924	1925	1925	1924	42
443	20250120	111700	85711572	1928	1928	1928	1928	0
444	20250120	111600	85711572	1928	1928	1928	1928	0
445	20250120	111500	85711572	1928	1928	1928	1928	0
446	20250120	111400	85711572	1928	1926	1928	1926	3691
447	20250120	111300	78596323	1926	1926	1926	1926	103
448	20250120	111200	78397945	1927	1926	1927	1926	336
449	20250120	111100	77750750	1925	1925	1925	1925	0
450	20250120	111000	77750750	1925	1925	1925	1925	0
451	20250120	110900	77750750	1925	1921	1925	1921	1154
452	20250120	110800	75529554	1920	1920	1920	1920	0
453	20250120	110700	75529554	1920	1920	1920	1920	0
454	20250120	110600	75529554	1920	1919	1920	1919	69
455	20250120	110500	75397092	1919	1919	1919	1919	0
456	20250120	110400	75397092	1919	1919	1919	1919	0
457	20250120	110300	75397092	1919	1919	1919	1919	39
458	20250120	110200	75322251	1919	1919	1919	1919	0
459	20250120	110100	75322251	1919	1919	1919	1919	0
460	20250120	110000	75322251	1919	1919	1919	1919	0
461	20250120	105900	75322251	1919	1919	1919	1919	0
462	20250120	105800	75322251	1919	1919	1919	1919	0
463	20250120	105700	75322251	1919	1919	1919	1919	0
464	20250120	105600	75322251	1919	1919	1919	1919	0
465	20250120	105500	75322251	1919	1919	1919	1919	0
466	20250120	105400	75322251	1919	1919	1919	1919	50
467	20250120	105300	75226301	1919	1919	1919	1919	0
468	20250120	105200	75226301	1919	1919	1919	1919	0
469	20250120	105100	75226301	1919	1919	1919	1919	0
470	20250120	105000	75226301	1919	1919	1919	1919	20
471	20250120	104900	75187921	1920	1920	1920	1920	0
472	20250120	104800	75187921	1920	1920	1920	1920	0
473	20250120	104700	75187921	1920	1920	1920	1920	40
474	20250120	104600	75111121	1919	1919	1919	1919	0
475	20250120	104500	75111121	1919	1919	1919	1919	0
476	20250120	104400	75111121	1919	1919	1919	1919	0
477	20250120	104300	75111121	1919	1919	1919	1919	0
478	20250120	104200	75111121	1919	1919	1919	1919	20
479	20250120	104100	75072741	1919	1919	1919	1919	0
480	20250120	104000	75072741	1919	1919	1919	1919	0
481	20250120	103900	75072741	1919	1919	1919	1919	2
482	20250120	103800	75068903	1918	1918	1918	1918	0
483	20250120	103700	75068903	1918	1918	1918	1918	0
484	20250120	103600	75068903	1918	1918	1918	1918	270
485	20250120	103500	74551043	1921	1921	1921	1921	0
486	20250120	103400	74551043	1921	1921	1921	1921	0
487	20250120	103300	74551043	1921	1921	1921	1921	0
488	20250120	103200	74551043	1921	1921	1921	1921	0
489	20250120	103100	74551043	1921	1921	1921	1921	0
490	20250120	103000	74551043	1921	1921	1921	1921	1
491	20250120	102900	74549122	1921	1921	1921	1921	0
492	20250120	102800	74549122	1921	1921	1921	1921	1
493	20250120	102700	74547201	1921	1921	1921	1921	6
494	20250120	102600	74535675	1918	1918	1918	1918	0
495	20250120	102500	74535675	1918	1918	1918	1918	0
496	20250120	102400	74535675	1918	1918	1918	1918	0
497	20250120	102300	74535675	1918	1918	1918	1918	0
498	20250120	102200	74535675	1918	1918	1918	1918	0
499	20250120	102100	74535675	1918	1918	1918	1918	0
500	20250120	102000	74535675	1918	1918	1918	1918	20
501	20250120	101900	74497315	1917	1917	1917	1917	0
502	20250120	101800	74497315	1917	1917	1917	1917	0
503	20250120	101700	74497315	1917	1917	1917	1917	0
504	20250120	101600	74497315	1917	1917	1917	1917	0
505	20250120	101500	74497315	1917	1917	1917	1917	0
506	20250120	101400	74497315	1917	1917	1917	1917	0
507	20250120	101300	74497315	1917	1923	1923	1917	72
508	20250120	101200	74359123	1923	1925	1925	1923	981
509	20250120	101100	72470718	1925	1926	1926	1925	39
510	20250120	101000	72395634	1925	1927	1927	1925	26
511	20250120	100900	72345534	1928	1928	1928	1928	0
512	20250120	100800	72345534	1928	1928	1928	1928	0
513	20250120	100700	72345534	1928	1928	1928	1928	0
514	20250120	100600	72345534	1928	1928	1928	1928	0
515	20250120	100500	72345534	1928	1928	1928	1928	1
516	20250120	100400	72343606	1928	1928	1928	1928	0
517	20250120	100300	72343606	1928	1928	1928	1928	0
518	20250120	100200	72343606	1928	1928	1928	1928	55
519	20250120	100100	72237566	1928	1928	1928	1928	30
520	20250120	100000	72179726	1928	1928	1928	1928	1
521	20250120	095900	72177798	1928	1928	1928	1928	0
522	20250120	095800	72177798	1928	1928	1928	1928	28
523	20250120	095700	72123814	1927	1927	1928	1927	72
524	20250120	095600	71985034	1927	1927	1928	1927	145
525	20250120	095500	71705545	1927	1928	1928	1925	257
526	20250120	095400	71210170	1928	1928	1928	1928	234
527	20250120	095300	70759018	1928	1923	1930	1922	2038
528	20250120	095200	66836620	1922	1916	1922	1915	4048
529	20250120	095100	59080464	1915	1915	1915	1914	3012
530	20250120	095000	53313496	1915	1915	1915	1915	1
531	20250120	094900	53311581	1916	1918	1918	1916	566
532	20250120	094800	52226026	1918	1921	1921	1918	574
533	20250120	094700	51125077	1921	1927	1927	1921	4224
534	20250120	094600	42998786	1927	1926	1927	1926	510
535	20250120	094500	42016516	1926	1926	1927	1926	2063
536	20250120	094400	38043168	1926	1925	1927	1925	1016
537	20250120	094300	36086346	1928	1925	1928	1923	222
538	20250120	094200	35658799	1925	1925	1927	1923	264
539	20250120	094100	35150540	1925	1923	1925	1923	536
540	20250120	094000	34119596	1923	1924	1924	1923	539
541	20250120	093900	33083060	1923	1922	1923	1922	729
542	20250120	093800	31681203	1923	1926	1926	1923	1126
543	20250120	093700	29515779	1926	1927	1927	1922	3353
544	20250120	093600	23067459	1927	1921	1927	1920	901
545	20250120	093500	21334716	1920	1899	1920	1899	3098
546	20250120	093400	15430301	1899	1897	1899	1897	174
547	20250120	093300	15099935	1898	1896	1898	1896	127
548	20250120	093200	14859007	1896	1889	1896	1889	2023
549	20250120	093100	11033250	1889	1884	1889	1884	318
550	20250120	093000	10432872	1883	1885	1885	1883	110
551	20250120	092900	10225737	1885	1885	1885	1885	0
552	20250120	092800	10225737	1885	1885	1885	1885	0
553	20250120	092700	10225737	1885	1885	1885	1885	0
554	20250120	092600	10225737	1885	1885	1885	1885	0
555	20250120	092500	10225737	1885	1885	1885	1885	0
556	20250120	092400	10225737	1885	1885	1885	1885	20
557	20250120	092300	10188037	1885	1885	1885	1885	11
558	20250120	092200	10167302	1885	1885	1885	1885	0
559	20250120	092100	10167302	1885	1885	1885	1885	4
560	20250120	092000	10159762	1885	1883	1885	1883	2030
561	20250120	091900	6333272	1884	1885	1885	1884	37
562	20250120	091800	6263545	1886	1888	1888	1886	1733
563	20250120	091700	2995053	1889	1889	1889	1889	0
564	20250120	091600	2995053	1889	1889	1889	1889	19
565	20250120	091500	2959162	1890	1890	1890	1890	0
566	20250120	091400	2959162	1890	1890	1890	1890	0
567	20250120	091300	2959162	1890	1890	1890	1890	0
568	20250120	091200	2959162	1890	1892	1892	1890	108
569	20250120	091100	2754862	1892	1890	1892	1889	172
570	20250120	091000	2429631	1890	1889	1890	1888	110
571	20250120	090900	2221843	1886	1888	1888	1886	54
572	20250120	090800	2119913	1888	1887	1888	1887	95
573	20250120	090700	1940594	1887	1883	1887	1883	213
574	20250120	090600	1539192	1883	1880	1883	1880	155
575	20250120	090500	1247511	1880	1879	1880	1876	221
576	20250120	090400	832238	1876	1871	1876	1871	57
577	20250120	090300	725456	1861	1861	1861	1861	0
578	20250120	090200	725456	1861	1861	1861	1861	56
579	20250120	090100	621240	1860	1860	1860	1860	100
580	20250120	090000	435240	1860	1860	1860	1860	234