KissMeData/229000/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204200	1095139006	1852	1852	1852	1852	21322
3	20250102	204100	1095139006	1852	1852	1852	1852	0
4	20250102	204000	1095139006	1852	1852	1852	1852	0
5	20250102	203900	1095139006	1852	1852	1852	1852	0
6	20250102	203800	1095139006	1852	1852	1852	1852	0
7	20250102	203700	1095139006	1852	1852	1852	1852	0
8	20250102	203600	1095139006	1852	1852	1852	1852	0
9	20250102	203500	1095139006	1852	1852	1852	1852	0
10	20250102	203400	1095139006	1852	1852	1852	1852	0
11	20250102	203300	1095139006	1852	1852	1852	1852	0
12	20250102	203200	1095139006	1852	1852	1852	1852	0
13	20250102	203100	1095139006	1852	1852	1852	1852	0
14	20250102	203000	1095139006	1852	1852	1852	1852	0
15	20250102	202900	1095139006	1852	1852	1852	1852	0
16	20250102	202800	1095139006	1852	1852	1852	1852	0
17	20250102	202700	1095139006	1852	1852	1852	1852	0
18	20250102	202600	1095139006	1852	1852	1852	1852	0
19	20250102	202500	1095139006	1852	1852	1852	1852	0
20	20250102	202400	1095139006	1852	1852	1852	1852	0
21	20250102	202300	1095139006	1852	1852	1852	1852	0
22	20250102	202200	1095139006	1852	1852	1852	1852	0
23	20250102	202100	1095139006	1852	1852	1852	1852	0
24	20250102	202000	1095139006	1852	1852	1852	1852	0
25	20250102	201900	1095139006	1852	1852	1852	1852	0
26	20250102	201800	1095139006	1852	1852	1852	1852	0
27	20250102	201700	1095139006	1852	1852	1852	1852	0
28	20250102	201600	1095139006	1852	1852	1852	1852	0
29	20250102	201500	1095139006	1852	1852	1852	1852	0
30	20250102	201400	1095139006	1852	1852	1852	1852	0
31	20250102	201300	1095139006	1852	1852	1852	1852	0
32	20250102	201200	1095139006	1852	1852	1852	1852	21322
33	20250102	201100	1095139006	1852	1852	1852	1852	0
34	20250102	201000	1095139006	1852	1852	1852	1852	0
35	20250102	200900	1095139006	1852	1852	1852	1852	0
36	20250102	200800	1095139006	1852	1852	1852	1852	0
37	20250102	200700	1095139006	1852	1852	1852	1852	0
38	20250102	200600	1095139006	1852	1852	1852	1852	0
39	20250102	200500	1095139006	1852	1852	1852	1852	0
40	20250102	200400	1095139006	1852	1852	1852	1852	0
41	20250102	200300	1095139006	1852	1852	1852	1852	0
42	20250102	200200	1095139006	1852	1852	1852	1852	0
43	20250102	200100	1095139006	1852	1852	1852	1852	0
44	20250102	200000	1095139006	1852	1852	1852	1852	0
45	20250102	195900	1095139006	1852	1852	1852	1852	0
46	20250102	195800	1095139006	1852	1852	1852	1852	0
47	20250102	195700	1095139006	1852	1852	1852	1852	0
48	20250102	195600	1095139006	1852	1852	1852	1852	0
49	20250102	195500	1095139006	1852	1852	1852	1852	0
50	20250102	195400	1095139006	1852	1852	1852	1852	0
51	20250102	195300	1095139006	1852	1852	1852	1852	0
52	20250102	195200	1095139006	1852	1852	1852	1852	0
53	20250102	195100	1095139006	1852	1852	1852	1852	0
54	20250102	195000	1095139006	1852	1852	1852	1852	0
55	20250102	194900	1095139006	1852	1852	1852	1852	0
56	20250102	194800	1095139006	1852	1852	1852	1852	0
57	20250102	194700	1095139006	1852	1852	1852	1852	0
58	20250102	194600	1095139006	1852	1852	1852	1852	0
59	20250102	194500	1095139006	1852	1852	1852	1852	0
60	20250102	194400	1095139006	1852	1852	1852	1852	0
61	20250102	194300	1095139006	1852	1852	1852	1852	0
62	20250102	194200	1095139006	1852	1852	1852	1852	21322
63	20250102	194100	1095139006	1852	1852	1852	1852	0
64	20250102	194000	1095139006	1852	1852	1852	1852	0
65	20250102	193900	1095139006	1852	1852	1852	1852	0
66	20250102	193800	1095139006	1852	1852	1852	1852	0
67	20250102	193700	1095139006	1852	1852	1852	1852	0
68	20250102	193600	1095139006	1852	1852	1852	1852	0
69	20250102	193500	1095139006	1852	1852	1852	1852	0
70	20250102	193400	1095139006	1852	1852	1852	1852	0
71	20250102	193300	1095139006	1852	1852	1852	1852	0
72	20250102	193200	1095139006	1852	1852	1852	1852	0
73	20250102	193100	1095139006	1852	1852	1852	1852	0
74	20250102	193000	1095139006	1852	1852	1852	1852	0
75	20250102	192900	1095139006	1852	1852	1852	1852	0
76	20250102	192800	1095139006	1852	1852	1852	1852	0
77	20250102	192700	1095139006	1852	1852	1852	1852	0
78	20250102	192600	1095139006	1852	1852	1852	1852	0
79	20250102	192500	1095139006	1852	1852	1852	1852	0
80	20250102	192400	1095139006	1852	1852	1852	1852	0
81	20250102	192300	1095139006	1852	1852	1852	1852	0
82	20250102	192200	1095139006	1852	1852	1852	1852	0
83	20250102	192100	1095139006	1852	1852	1852	1852	0
84	20250102	192000	1095139006	1852	1852	1852	1852	0
85	20250102	191900	1095139006	1852	1852	1852	1852	0
86	20250102	191800	1095139006	1852	1852	1852	1852	0
87	20250102	191700	1095139006	1852	1852	1852	1852	0
88	20250102	191600	1095139006	1852	1852	1852	1852	0
89	20250102	191500	1095139006	1852	1852	1852	1852	0
90	20250102	191400	1095139006	1852	1852	1852	1852	0
91	20250102	191300	1095139006	1852	1852	1852	1852	0
92	20250102	191200	1095139006	1852	1852	1852	1852	21322
93	20250102	191100	1095139006	1852	1852	1852	1852	0
94	20250102	191000	1095139006	1852	1852	1852	1852	0
95	20250102	190900	1095139006	1852	1852	1852	1852	0
96	20250102	190800	1095139006	1852	1852	1852	1852	0
97	20250102	190700	1095139006	1852	1852	1852	1852	0
98	20250102	190600	1095139006	1852	1852	1852	1852	0
99	20250102	190500	1095139006	1852	1852	1852	1852	0
100	20250102	190400	1095139006	1852	1852	1852	1852	0
101	20250102	190300	1095139006	1852	1852	1852	1852	0
102	20250102	190200	1095139006	1852	1852	1852	1852	0
103	20250102	190100	1095139006	1852	1852	1852	1852	0
104	20250102	190000	1095139006	1852	1852	1852	1852	0
105	20250102	185900	1095139006	1852	1852	1852	1852	0
106	20250102	185800	1095139006	1852	1852	1852	1852	0
107	20250102	185700	1095139006	1852	1852	1852	1852	0
108	20250102	185600	1095139006	1852	1852	1852	1852	0
109	20250102	185500	1095139006	1852	1852	1852	1852	0
110	20250102	185400	1095139006	1852	1852	1852	1852	0
111	20250102	185300	1095139006	1852	1852	1852	1852	0
112	20250102	185200	1095139006	1852	1852	1852	1852	0
113	20250102	185100	1095139006	1852	1852	1852	1852	0
114	20250102	185000	1095139006	1852	1852	1852	1852	0
115	20250102	184900	1095139006	1852	1852	1852	1852	0
116	20250102	184800	1095139006	1852	1852	1852	1852	0
117	20250102	184700	1095139006	1852	1852	1852	1852	0
118	20250102	184600	1095139006	1852	1852	1852	1852	0
119	20250102	184500	1095139006	1852	1852	1852	1852	0
120	20250102	184400	1095139006	1852	1852	1852	1852	0
121	20250102	184300	1095139006	1852	1852	1852	1852	0
122	20250102	184200	1095139006	1852	1852	1852	1852	21322
123	20250102	184100	1095139006	1852	1852	1852	1852	0
124	20250102	184000	1095139006	1852	1852	1852	1852	0
125	20250102	183900	1095139006	1852	1852	1852	1852	0
126	20250102	183800	1095139006	1852	1852	1852	1852	0
127	20250102	183700	1095139006	1852	1852	1852	1852	0
128	20250102	183600	1095139006	1852	1852	1852	1852	0
129	20250102	183500	1095139006	1852	1852	1852	1852	0
130	20250102	183400	1095139006	1852	1852	1852	1852	0
131	20250102	183300	1095139006	1852	1852	1852	1852	0
132	20250102	183200	1095139006	1852	1852	1852	1852	0
133	20250102	183100	1095139006	1852	1852	1852	1852	0
134	20250102	183000	1095139006	1852	1852	1852	1852	0
135	20250102	182900	1095139006	1852	1852	1852	1852	0
136	20250102	182800	1095139006	1852	1852	1852	1852	0
137	20250102	182700	1095139006	1852	1852	1852	1852	0
138	20250102	182600	1095139006	1852	1852	1852	1852	0
139	20250102	182500	1095139006	1852	1852	1852	1852	0
140	20250102	182400	1095139006	1852	1852	1852	1852	0
141	20250102	182300	1095139006	1852	1852	1852	1852	0
142	20250102	182200	1095139006	1852	1852	1852	1852	0
143	20250102	182100	1095139006	1852	1852	1852	1852	0
144	20250102	182000	1095139006	1852	1852	1852	1852	0
145	20250102	181900	1095139006	1852	1852	1852	1852	0
146	20250102	181800	1095139006	1852	1852	1852	1852	0
147	20250102	181700	1095139006	1852	1852	1852	1852	0
148	20250102	181600	1095139006	1852	1852	1852	1852	0
149	20250102	181500	1095139006	1852	1852	1852	1852	0
150	20250102	181400	1095139006	1852	1852	1852	1852	0
151	20250102	181300	1095139006	1852	1852	1852	1852	0
152	20250102	181200	1095139006	1852	1852	1852	1852	21322
153	20250102	181100	1095139006	1852	1852	1852	1852	0
154	20250102	181000	1095139006	1852	1852	1852	1852	0
155	20250102	180900	1095139006	1852	1852	1852	1852	0
156	20250102	180800	1095139006	1852	1852	1852	1852	0
157	20250102	180700	1095139006	1852	1852	1852	1852	0
158	20250102	180600	1095139006	1852	1852	1852	1852	0
159	20250102	180500	1095139006	1852	1852	1852	1852	0
160	20250102	180400	1095139006	1852	1852	1852	1852	0
161	20250102	180300	1095139006	1852	1852	1852	1852	0
162	20250102	180200	1095139006	1852	1852	1852	1852	0
163	20250102	180100	1095139006	1852	1852	1852	1852	0
164	20250102	180000	1095139006	1852	1852	1852	1852	0
165	20250102	175900	1095139006	1852	1852	1852	1852	0
166	20250102	175800	1095139006	1852	1852	1852	1852	0
167	20250102	175700	1095139006	1852	1852	1852	1852	0
168	20250102	175600	1095139006	1852	1852	1852	1852	0
169	20250102	175500	1095139006	1852	1852	1852	1852	0
170	20250102	175400	1095139006	1852	1852	1852	1852	0
171	20250102	175300	1095139006	1852	1852	1852	1852	0
172	20250102	175200	1095139006	1852	1852	1852	1852	0
173	20250102	175100	1095139006	1852	1852	1852	1852	0
174	20250102	175000	1095139006	1852	1852	1852	1852	0
175	20250102	174900	1095139006	1852	1852	1852	1852	0
176	20250102	174800	1095139006	1852	1852	1852	1852	0
177	20250102	174700	1095139006	1852	1852	1852	1852	0
178	20250102	174600	1095139006	1852	1852	1852	1852	0
179	20250102	174500	1095139006	1852	1852	1852	1852	0
180	20250102	174400	1095139006	1852	1852	1852	1852	0
181	20250102	174300	1095139006	1852	1852	1852	1852	0
182	20250102	174200	1095139006	1852	1852	1852	1852	21322
183	20250102	174100	1095139006	1852	1852	1852	1852	0
184	20250102	174000	1095139006	1852	1852	1852	1852	0
185	20250102	173900	1095139006	1852	1852	1852	1852	0
186	20250102	173800	1095139006	1852	1852	1852	1852	0
187	20250102	173700	1095139006	1852	1852	1852	1852	0
188	20250102	173600	1095139006	1852	1852	1852	1852	0
189	20250102	173500	1095139006	1852	1852	1852	1852	0
190	20250102	173400	1095139006	1852	1852	1852	1852	0
191	20250102	173300	1095139006	1852	1852	1852	1852	0
192	20250102	173200	1095139006	1852	1852	1852	1852	0
193	20250102	173100	1095139006	1852	1852	1852	1852	0
194	20250102	173000	1095139006	1852	1852	1852	1852	0
195	20250102	172900	1095139006	1852	1852	1852	1852	0
196	20250102	172800	1095139006	1852	1852	1852	1852	0
197	20250102	172700	1095139006	1852	1852	1852	1852	0
198	20250102	172600	1095139006	1852	1852	1852	1852	0
199	20250102	172500	1095139006	1852	1852	1852	1852	0
200	20250102	172400	1095139006	1852	1852	1852	1852	0
201	20250102	172300	1095139006	1852	1852	1852	1852	0
202	20250102	172200	1095139006	1852	1852	1852	1852	0
203	20250102	172100	1095139006	1852	1852	1852	1852	0
204	20250102	172000	1095139006	1852	1852	1852	1852	0
205	20250102	171900	1095139006	1852	1852	1852	1852	0
206	20250102	171800	1095139006	1852	1852	1852	1852	0
207	20250102	171700	1095139006	1852	1852	1852	1852	0
208	20250102	171600	1095139006	1852	1852	1852	1852	0
209	20250102	171500	1095139006	1852	1852	1852	1852	0
210	20250102	171400	1095139006	1852	1852	1852	1852	0
211	20250102	171300	1095139006	1852	1852	1852	1852	0
212	20250102	171200	1095139006	1852	1852	1852	1852	21322
213	20250102	171100	1095139006	1852	1852	1852	1852	0
214	20250102	171000	1095139006	1852	1852	1852	1852	0
215	20250102	170900	1095139006	1852	1852	1852	1852	0
216	20250102	170800	1095139006	1852	1852	1852	1852	0
217	20250102	170700	1095139006	1852	1852	1852	1852	0
218	20250102	170600	1095139006	1852	1852	1852	1852	0
219	20250102	170500	1095139006	1852	1852	1852	1852	0
220	20250102	170400	1095139006	1852	1852	1852	1852	0
221	20250102	170300	1095139006	1852	1852	1852	1852	0
222	20250102	170200	1095139006	1852	1852	1852	1852	0
223	20250102	170100	1095139006	1852	1852	1852	1852	0
224	20250102	170000	1095139006	1852	1852	1852	1852	0
225	20250102	165900	1095139006	1852	1852	1852	1852	0
226	20250102	165800	1095139006	1852	1852	1852	1852	0
227	20250102	165700	1095139006	1852	1852	1852	1852	0
228	20250102	165600	1095139006	1852	1852	1852	1852	0
229	20250102	165500	1095139006	1852	1852	1852	1852	0
230	20250102	165400	1095139006	1852	1852	1852	1852	0
231	20250102	165300	1095139006	1852	1852	1852	1852	0
232	20250102	165200	1095139006	1852	1852	1852	1852	0
233	20250102	165100	1095139006	1852	1852	1852	1852	0
234	20250102	165000	1095139006	1852	1852	1852	1852	0
235	20250102	164900	1095139006	1852	1852	1852	1852	0
236	20250102	164800	1095139006	1852	1852	1852	1852	0
237	20250102	164700	1095139006	1852	1852	1852	1852	0
238	20250102	164600	1095139006	1852	1852	1852	1852	0
239	20250102	164500	1095139006	1852	1852	1852	1852	0
240	20250102	164400	1095139006	1852	1852	1852	1852	0
241	20250102	164300	1095139006	1852	1852	1852	1852	0
242	20250102	164200	1095139006	1852	1852	1852	1852	21322
243	20250102	164100	1095139006	1852	1852	1852	1852	0
244	20250102	164000	1095139006	1852	1852	1852	1852	0
245	20250102	163900	1095139006	1852	1852	1852	1852	0
246	20250102	163800	1095139006	1852	1852	1852	1852	0
247	20250102	163700	1095139006	1852	1852	1852	1852	0
248	20250102	163600	1095139006	1852	1852	1852	1852	0
249	20250102	163500	1095139006	1852	1852	1852	1852	0
250	20250102	163400	1095139006	1852	1852	1852	1852	0
251	20250102	163300	1095139006	1852	1852	1852	1852	0
252	20250102	163200	1095139006	1852	1852	1852	1852	0
253	20250102	163100	1095139006	1852	1852	1852	1852	0
254	20250102	163000	1095139006	1852	1852	1852	1852	0
255	20250102	162900	1095139006	1852	1852	1852	1852	0
256	20250102	162800	1095139006	1852	1852	1852	1852	0
257	20250102	162700	1095139006	1852	1852	1852	1852	0
258	20250102	162600	1095139006	1852	1852	1852	1852	0
259	20250102	162500	1095139006	1852	1852	1852	1852	0
260	20250102	162400	1095139006	1852	1852	1852	1852	0
261	20250102	162300	1095139006	1852	1852	1852	1852	0
262	20250102	162200	1095139006	1852	1852	1852	1852	0
263	20250102	162100	1095139006	1852	1852	1852	1852	0
264	20250102	162000	1095139006	1852	1852	1852	1852	0
265	20250102	161900	1095139006	1852	1852	1852	1852	0
266	20250102	161800	1095139006	1852	1852	1852	1852	0
267	20250102	161700	1095139006	1852	1852	1852	1852	0
268	20250102	161600	1095139006	1852	1852	1852	1852	0
269	20250102	161500	1095139006	1852	1852	1852	1852	0
270	20250102	161400	1095139006	1852	1852	1852	1852	0
271	20250102	161300	1095139006	1852	1852	1852	1852	0
272	20250102	161200	1095139006	1852	1852	1852	1852	21322
273	20250102	161100	1095139006	1852	1852	1852	1852	0
274	20250102	161000	1095139006	1852	1852	1852	1852	0
275	20250102	160900	1095139006	1852	1852	1852	1852	0
276	20250102	160800	1095139006	1852	1852	1852	1852	0
277	20250102	160700	1095139006	1852	1852	1852	1852	0
278	20250102	160600	1095139006	1852	1852	1852	1852	0
279	20250102	160500	1095139006	1852	1852	1852	1852	0
280	20250102	160400	1095139006	1852	1852	1852	1852	0
281	20250102	160300	1095139006	1852	1852	1852	1852	0
282	20250102	160200	1095139006	1852	1852	1852	1852	0
283	20250102	160100	1095139006	1852	1852	1852	1852	0
284	20250102	160000	1095139006	1852	1852	1852	1852	0
285	20250102	155900	1095139006	1852	1852	1852	1852	0
286	20250102	155800	1095139006	1852	1852	1852	1852	0
287	20250102	155700	1095139006	1852	1852	1852	1852	0
288	20250102	155600	1095139006	1852	1852	1852	1852	0
289	20250102	155500	1095139006	1852	1852	1852	1852	0
290	20250102	155400	1095139006	1852	1852	1852	1852	0
291	20250102	155300	1095139006	1852	1852	1852	1852	0
292	20250102	155200	1095139006	1852	1852	1852	1852	0
293	20250102	155100	1095139006	1852	1852	1852	1852	0
294	20250102	155000	1095139006	1852	1852	1852	1852	0
295	20250102	154900	1095139006	1852	1852	1852	1852	0
296	20250102	154800	1095139006	1852	1852	1852	1852	0
297	20250102	154700	1095139006	1852	1852	1852	1852	0
298	20250102	154600	1095139006	1852	1852	1852	1852	0
299	20250102	154500	1095139006	1852	1852	1852	1852	0
300	20250102	154400	1095139006	1852	1852	1852	1852	0
301	20250102	154300	1095139006	1852	1852	1852	1852	0
302	20250102	154200	1095139006	1852	1852	1852	1852	21322
303	20250102	154100	1095139006	1852	1852	1852	1852	0
304	20250102	154000	1095139006	1852	1852	1852	1852	0
305	20250102	153900	1095139006	1852	1852	1852	1852	0
306	20250102	153800	1095139006	1852	1852	1852	1852	0
307	20250102	153700	1095139006	1852	1852	1852	1852	0
308	20250102	153600	1095139006	1852	1852	1852	1852	0
309	20250102	153500	1095139006	1852	1852	1852	1852	0
310	20250102	153400	1095139006	1852	1852	1852	1852	0
311	20250102	153300	1095139006	1852	1852	1852	1852	0
312	20250102	153200	1095139006	1852	1852	1852	1852	0
313	20250102	153100	1095139006	1852	1852	1852	1852	0
314	20250102	153000	1095139006	1852	1852	1852	1852	21322
315	20250102	152900	1055650662	1852	1852	1852	1852	0
316	20250102	152800	1055650662	1852	1852	1852	1852	0
317	20250102	152700	1055650662	1852	1852	1852	1852	0
318	20250102	152600	1055650662	1852	1852	1852	1852	0
319	20250102	152500	1055650662	1852	1852	1852	1852	0
320	20250102	152400	1055650662	1852	1852	1852	1852	0
321	20250102	152300	1055650662	1852	1852	1852	1852	0
322	20250102	152200	1055650662	1852	1852	1852	1852	0
323	20250102	152100	1055650662	1852	1852	1852	1852	0
324	20250102	152000	1055650662	1852	1852	1852	1852	0
325	20250102	151900	1055650662	1852	1856	1857	1851	1762
326	20250102	151800	1052384504	1857	1851	1857	1850	2725
327	20250102	151700	1047340598	1851	1856	1856	1851	5135
328	20250102	151600	1037828747	1858	1865	1865	1858	2212
329	20250102	151500	1033710638	1865	1859	1865	1855	421
330	20250102	151400	1032926906	1865	1863	1866	1859	924
331	20250102	151300	1031206994	1867	1867	1867	1867	55
332	20250102	151200	1031104309	1867	1867	1867	1867	1000
333	20250102	151100	1029237309	1867	1868	1868	1864	1356
334	20250102	151000	1026705809	1869	1868	1869	1868	505
335	20250102	150900	1025762468	1868	1868	1868	1868	14
336	20250102	150800	1025736316	1868	1868	1868	1868	989
337	20250102	150700	1023888864	1863	1857	1863	1857	2012
338	20250102	150600	1020141971	1853	1851	1858	1851	1155
339	20250102	150500	1018001917	1851	1851	1852	1850	1222
340	20250102	150400	1015741010	1850	1851	1851	1850	8158
341	20250102	150300	1000642343	1852	1854	1854	1851	1309
342	20250102	150200	998218362	1853	1852	1854	1852	524
343	20250102	150100	997247841	1852	1853	1853	1852	1000
344	20250102	150000	995395781	1852	1856	1856	1852	535
345	20250102	145900	994404749	1858	1861	1861	1858	345
346	20250102	145800	993763655	1858	1859	1861	1858	1402
347	20250102	145700	991155609	1858	1859	1859	1858	11
348	20250102	145600	991135161	1858	1860	1860	1858	2
349	20250102	145500	991131443	1860	1860	1860	1860	50
350	20250102	145400	991038443	1861	1856	1861	1855	838
351	20250102	145300	989481405	1856	1858	1858	1856	1111
352	20250102	145200	987418980	1856	1858	1860	1856	185
353	20250102	145100	987075034	1858	1861	1862	1858	1883
354	20250102	145000	983572913	1864	1864	1864	1864	0
355	20250102	144900	983572913	1864	1858	1864	1858	1872
356	20250102	144800	980089524	1858	1859	1859	1858	2
357	20250102	144700	980085807	1855	1859	1859	1855	37
358	20250102	144600	980017028	1859	1860	1860	1850	2603
359	20250102	144500	975196474	1853	1852	1860	1851	1568
360	20250102	144400	972294045	1852	1855	1856	1852	2064
361	20250102	144300	968468732	1855	1859	1859	1855	887
362	20250102	144200	966822642	1859	1859	1859	1859	0
363	20250102	144100	966822642	1859	1859	1859	1859	0
364	20250102	144000	966822642	1859	1859	1859	1859	783
365	20250102	143900	965367045	1859	1859	1859	1859	505
366	20250102	143800	964428250	1859	1859	1859	1856	3554
367	20250102	143700	957826829	1860	1868	1868	1860	1045
368	20250102	143600	955881306	1868	1864	1868	1864	11
369	20250102	143500	955860764	1868	1868	1868	1868	178
370	20250102	143400	955528260	1868	1866	1868	1866	150
371	20250102	143300	955248258	1868	1868	1868	1868	0
372	20250102	143200	955248258	1868	1862	1868	1862	101
373	20250102	143100	955060070	1861	1870	1874	1861	2805
374	20250102	143000	949837381	1874	1870	1874	1870	12
375	20250102	142900	949814937	1870	1875	1875	1870	169
376	20250102	142800	949498897	1869	1869	1869	1869	1
377	20250102	142700	949497028	1874	1873	1874	1873	136
378	20250102	142600	949242264	1873	1870	1873	1870	54
379	20250102	142500	949141260	1869	1869	1869	1869	27
380	20250102	142400	949090797	1870	1870	1870	1870	1000
381	20250102	142300	947220797	1859	1867	1869	1859	103
382	20250102	142200	947029293	1870	1859	1870	1858	761
383	20250102	142100	945614251	1858	1860	1860	1858	2742
384	20250102	142000	940517186	1860	1860	1860	1860	101
385	20250102	141900	940329326	1860	1860	1860	1860	100
386	20250102	141800	940143326	1860	1863	1865	1860	370
387	20250102	141700	939454834	1865	1863	1865	1863	941
388	20250102	141600	937699871	1868	1868	1868	1868	1103
389	20250102	141500	935639467	1858	1857	1858	1857	1366
390	20250102	141400	933101440	1856	1858	1858	1855	579
391	20250102	141300	932026020	1855	1855	1858	1855	560
392	20250102	141200	930987178	1854	1856	1856	1854	2190
393	20250102	141100	926925926	1858	1854	1858	1854	2433
394	20250102	141000	922409437	1855	1865	1865	1854	8688
395	20250102	140900	906268895	1861	1871	1871	1860	10005
396	20250102	140800	887606872	1876	1880	1880	1876	1141
397	20250102	140700	885466352	1876	1873	1876	1871	349
398	20250102	140600	884813020	1881	1878	1881	1878	21
399	20250102	140500	884773579	1881	1878	1881	1878	32
400	20250102	140400	884713478	1878	1880	1880	1878	8
401	20250102	140300	884698444	1880	1880	1880	1880	7
402	20250102	140200	884685284	1880	1877	1880	1877	2800
403	20250102	140100	879427631	1877	1876	1877	1876	375
404	20250102	140000	878723939	1879	1870	1879	1867	1807
405	20250102	135900	875344895	1867	1871	1871	1867	4850
406	20250102	135800	866272621	1872	1880	1880	1872	2517
407	20250102	135700	861553712	1881	1883	1883	1874	1166
408	20250102	135600	859368219	1874	1883	1883	1874	6469
409	20250102	135500	847230500	1884	1884	1884	1884	39
410	20250102	135400	847157024	1884	1877	1884	1877	610
411	20250102	135300	846011890	1878	1878	1878	1876	1981
412	20250102	135200	842292724	1878	1889	1889	1877	1081
413	20250102	135100	840263096	1889	1891	1891	1876	7135
414	20250102	135000	826859311	1886	1887	1894	1886	535
415	20250102	134900	825850020	1894	1885	1895	1879	3157
416	20250102	134800	819893656	1885	1876	1887	1876	1911
417	20250102	134700	816301405	1876	1895	1902	1870	20910
418	20250102	134600	776981845	1902	1928	1928	1895	8321
419	20250102	134500	761097829	1916	1926	1965	1916	36450
420	20250102	134400	690318418	1925	1925	1925	1925	1001
421	20250102	134300	688391493	1917	1920	1920	1916	826
422	20250102	134200	686806327	1927	1920	1927	1915	696
423	20250102	134100	685471430	1923	1924	1924	1923	403
424	20250102	134000	684696460	1926	1927	1927	1925	1512
425	20250102	133900	681783271	1927	1928	1928	1927	236
426	20250102	133800	681328439	1936	1937	1937	1927	2667
427	20250102	133700	676176371	1944	1900	1944	1900	37076
428	20250102	133600	604772036	1900	1900	1900	1900	80
429	20250102	133500	604620036	1900	1900	1900	1900	20
430	20250102	133400	604582036	1901	1900	1901	1900	1570
431	20250102	133300	601597967	1901	1901	1901	1901	2
432	20250102	133200	601594165	1902	1890	1902	1888	8142
433	20250102	133100	586163594	1890	1888	1890	1888	11
434	20250102	133000	586142806	1888	1894	1894	1888	1983
435	20250102	132900	582393297	1895	1895	1895	1895	0
436	20250102	132800	582393297	1895	1897	1897	1895	3046
437	20250102	132700	576618280	1901	1901	1901	1901	0
438	20250102	132600	576618280	1901	1897	1901	1897	80
439	20250102	132500	576466492	1897	1898	1901	1896	3388
440	20250102	132400	570032996	1897	1899	1899	1897	492
441	20250102	132300	569099670	1896	1897	1897	1895	1450
442	20250102	132200	566350637	1897	1899	1899	1897	419
443	20250102	132100	565555556	1900	1898	1900	1898	4088
444	20250102	132000	557793394	1895	1897	1897	1895	857
445	20250102	131900	556167675	1898	1898	1899	1898	941
446	20250102	131800	554381094	1899	1897	1899	1897	1411
447	20250102	131700	551701617	1896	1896	1896	1896	2
448	20250102	131600	551697825	1899	1899	1899	1899	0
449	20250102	131500	551697825	1899	1899	1899	1899	0
450	20250102	131400	551697825	1899	1899	1899	1899	0
451	20250102	131300	551697825	1899	1899	1899	1899	0
452	20250102	131200	551697825	1899	1899	1899	1899	0
453	20250102	131100	551697825	1899	1895	1899	1895	65
454	20250102	131000	551574646	1895	1899	1899	1895	150
455	20250102	130900	551290116	1899	1899	1899	1899	802
456	20250102	130800	549767118	1900	1901	1901	1900	43
457	20250102	130700	549685405	1900	1901	1901	1900	2
458	20250102	130600	549681604	1902	1895	1902	1894	12
459	20250102	130500	549658859	1891	1895	1895	1891	7275
460	20250102	130400	535896014	1892	1895	1895	1892	2566
461	20250102	130300	531039739	1902	1899	1902	1894	6009
462	20250102	130200	519620181	1899	1899	1899	1899	0
463	20250102	130100	519620181	1899	1899	1899	1899	0
464	20250102	130000	519620181	1899	1899	1899	1899	0
465	20250102	125900	519620181	1899	1899	1899	1899	0
466	20250102	125800	519620181	1899	1893	1899	1893	697
467	20250102	125700	518297640	1891	1891	1891	1891	98
468	20250102	125600	518112322	1890	1893	1893	1890	1254
469	20250102	125500	515739920	1893	1893	1893	1893	1050
470	20250102	125400	513752270	1893	1893	1893	1893	1
471	20250102	125300	513750377	1899	1899	1899	1899	1
472	20250102	125200	513748478	1897	1894	1897	1893	2026
473	20250102	125100	509912678	1894	1900	1900	1894	125
474	20250102	125000	509675795	1900	1900	1900	1900	50
475	20250102	124900	509580795	1895	1895	1895	1895	0
476	20250102	124800	509580795	1895	1900	1901	1895	520
477	20250102	124700	508595285	1901	1901	1901	1901	0
478	20250102	124600	508595285	1901	1901	1901	1901	100
479	20250102	124500	508405185	1893	1893	1893	1893	0
480	20250102	124400	508405185	1893	1895	1895	1893	2052
481	20250102	124300	504520220	1896	1900	1900	1896	14
482	20250102	124200	504493633	1900	1900	1900	1900	100
483	20250102	124100	504303633	1900	1900	1900	1900	199
484	20250102	124000	503925533	1900	1902	1902	1900	573
485	20250102	123900	502836823	1900	1901	1901	1900	1269
486	20250102	123800	500424534	1901	1894	1901	1893	1483
487	20250102	123700	497608544	1902	1901	1902	1901	418
488	20250102	123600	496813924	1903	1894	1903	1894	101
489	20250102	123500	496621800	1895	1895	1895	1895	10
490	20250102	123400	496602850	1895	1896	1896	1895	226
491	20250102	123300	496174480	1899	1899	1899	1899	814
492	20250102	123200	494628694	1899	1893	1899	1893	2
493	20250102	123100	494624902	1899	1899	1899	1899	41
494	20250102	123000	494547043	1901	1891	1901	1890	402
495	20250102	122900	493786911	1891	1891	1891	1891	0
496	20250102	122800	493786911	1891	1891	1891	1891	300
497	20250102	122700	493219611	1891	1891	1891	1891	1000
498	20250102	122600	491328611	1891	1902	1902	1891	48
499	20250102	122500	491237349	1902	1902	1902	1902	140
500	20250102	122400	490971069	1900	1902	1902	1900	207
501	20250102	122300	490577767	1903	1903	1904	1903	45
502	20250102	122200	490492094	1889	1889	1904	1887	583
503	20250102	122100	489390443	1899	1899	1899	1888	616
504	20250102	122000	488227374	1888	1888	1888	1888	65
505	20250102	121900	488104654	1888	1888	1888	1888	12
506	20250102	121800	488081998	1899	1899	1899	1899	650
507	20250102	121700	486847648	1900	1900	1900	1900	0
508	20250102	121600	486847648	1900	1900	1900	1900	942
509	20250102	121500	485057848	1888	1889	1889	1888	1183
510	20250102	121400	482824171	1889	1889	1889	1889	21
511	20250102	121300	482784502	1889	1891	1891	1889	522
512	20250102	121200	481797815	1890	1890	1890	1890	702
513	20250102	121100	480471035	1900	1900	1900	1900	700
514	20250102	121000	479141035	1900	1900	1900	1900	1571
515	20250102	120900	476156135	1900	1891	1900	1891	6
516	20250102	120800	476144771	1900	1900	1900	1900	0
517	20250102	120700	476144771	1900	1898	1900	1898	31
518	20250102	120600	476085931	1900	1898	1900	1898	422
519	20250102	120500	475284973	1890	1893	1893	1890	600
520	20250102	120400	474149505	1896	1896	1896	1896	150
521	20250102	120300	473865105	1900	1900	1900	1900	100
522	20250102	120200	473675105	1900	1900	1900	1900	0
523	20250102	120100	473675105	1900	1900	1900	1900	10
524	20250102	120000	473656105	1900	1893	1900	1893	259
525	20250102	115900	473165811	1900	1900	1900	1900	1
526	20250102	115800	473163911	1893	1900	1900	1892	2177
527	20250102	115700	469041934	1894	1898	1900	1894	1163
528	20250102	115600	466837758	1901	1901	1901	1901	50
529	20250102	115500	466742708	1898	1898	1898	1898	47
530	20250102	115400	466653502	1898	1898	1898	1898	33
531	20250102	115300	466590868	1898	1898	1898	1898	80
532	20250102	115200	466439028	1904	1904	1904	1904	2
533	20250102	115100	466435220	1905	1902	1905	1902	253
534	20250102	115000	465953985	1902	1901	1902	1901	732
535	20250102	114900	464561792	1901	1895	1902	1894	463
536	20250102	114800	463684434	1902	1895	1902	1895	92
537	20250102	114700	463509807	1895	1895	1895	1895	35
538	20250102	114600	463443482	1902	1902	1902	1902	177
539	20250102	114500	463106828	1902	1902	1902	1902	4
540	20250102	114400	463099220	1901	1901	1901	1901	0
541	20250102	114300	463099220	1901	1901	1901	1901	263
542	20250102	114200	462599257	1901	1901	1901	1901	300
543	20250102	114100	462028957	1901	1893	1901	1893	6
544	20250102	114000	462017559	1893	1893	1902	1893	1655
545	20250102	113900	458884588	1893	1902	1902	1893	1073
546	20250102	113800	456852743	1894	1894	1894	1894	496
547	20250102	113700	455913319	1894	1895	1895	1894	801
548	20250102	113600	454395665	1895	1895	1895	1895	698
549	20250102	113500	453072955	1894	1894	1894	1894	0
550	20250102	113400	453072955	1894	1896	1896	1894	660
551	20250102	113300	451822372	1906	1906	1906	1906	0
552	20250102	113200	451822372	1906	1895	1906	1893	771
553	20250102	113100	450354272	1892	1893	1893	1892	803
554	20250102	113000	448834962	1892	1894	1894	1892	398
555	20250102	112900	448081506	1895	1899	1899	1895	478
556	20250102	112800	447175690	1900	1900	1900	1893	247
557	20250102	112700	446706397	1900	1900	1900	1900	0
558	20250102	112600	446706397	1900	1900	1900	1892	4
559	20250102	112500	446698805	1892	1896	1900	1892	1090
560	20250102	112400	444634256	1896	1899	1899	1896	551
561	20250102	112300	443588901	1899	1899	1899	1899	100
562	20250102	112200	443399001	1898	1898	1898	1898	587
563	20250102	112100	442284875	1898	1908	1908	1898	1563
564	20250102	112000	439312036	1899	1899	1899	1899	3679
565	20250102	111900	432325615	1900	1900	1900	1900	0
566	20250102	111800	432325615	1900	1900	1900	1900	629
567	20250102	111700	431130515	1898	1900	1900	1898	200
568	20250102	111600	430750534	1909	1901	1909	1897	1253
569	20250102	111500	428365595	1901	1903	1903	1901	330
570	20250102	111400	427738067	1909	1901	1909	1901	277
571	20250102	111300	427211187	1901	1900	1901	1900	183
572	20250102	111200	426863437	1900	1897	1900	1897	36
573	20250102	111100	426795130	1898	1900	1900	1898	1000
574	20250102	111000	424896756	1900	1908	1910	1900	1025
575	20250102	110900	422943523	1905	1905	1905	1905	100
576	20250102	110800	422753023	1905	1907	1908	1905	4
577	20250102	110700	422745395	1905	1905	1908	1905	391
578	20250102	110600	422000153	1910	1909	1910	1900	627
579	20250102	110500	420803335	1911	1903	1912	1903	1145
580	20250102	110400	418623773	1903	1899	1905	1899	2492
581	20250102	110300	413881381	1888	1887	1888	1887	685
582	20250102	110200	412588567	1900	1898	1900	1881	8
583	20250102	110100	412573392	1896	1879	1896	1878	3967
584	20250102	110000	405088062	1879	1879	1879	1874	255
585	20250102	105900	404609436	1879	1877	1879	1876	183
586	20250102	105800	404265973	1879	1880	1880	1876	3216
587	20250102	105700	398224410	1879	1883	1887	1879	2023
588	20250102	105600	394417711	1883	1890	1890	1883	167
589	20250102	105500	394103222	1890	1891	1891	1883	180
590	20250102	105400	393763293	1891	1892	1893	1884	2389
591	20250102	105300	389259217	1892	1894	1894	1883	288
592	20250102	105200	388716351	1894	1883	1894	1883	1046
593	20250102	105100	386745699	1883	1889	1889	1882	2980
594	20250102	105000	381130695	1888	1891	1891	1888	401
595	20250102	104900	380372825	1890	1892	1892	1890	500
596	20250102	104800	379427791	1896	1890	1896	1890	781
597	20250102	104700	377949310	1894	1896	1896	1890	2121
598	20250102	104600	373936560	1896	1896	1896	1890	1627
599	20250102	104500	370852676	1896	1896	1900	1896	1257
600	20250102	104400	368468600	1904	1904	1904	1904	10
601	20250102	104300	368449560	1904	1902	1908	1896	1331
602	20250102	104200	365923161	1902	1910	1910	1902	1965
603	20250102	104100	362182265	1914	1910	1914	1904	612
604	20250102	104000	361015209	1904	1914	1915	1903	1601
605	20250102	103900	357955621	1914	1908	1914	1908	360
606	20250102	103800	357267905	1911	1900	1911	1897	622
607	20250102	103700	356081930	1909	1909	1910	1896	1132
608	20250102	103600	353921669	1896	1900	1911	1890	1019
609	20250102	103500	351983206	1890	1891	1899	1890	603
610	20250102	103400	350843250	1890	1911	1911	1890	1663
611	20250102	103300	347681759	1911	1918	1919	1911	2753
612	20250102	103200	342413197	1920	1907	1920	1904	8832
613	20250102	103100	325504499	1906	1885	1906	1885	1915
614	20250102	103000	321865685	1885	1901	1901	1885	1080
615	20250102	102900	319814387	1902	1895	1909	1895	688
616	20250102	102800	318504677	1895	1875	1909	1872	5919
617	20250102	102700	307285728	1875	1874	1875	1869	1952
618	20250102	102600	303634961	1875	1872	1875	1870	1001
619	20250102	102500	301762986	1870	1868	1870	1865	7209
620	20250102	102400	288291924	1869	1860	1869	1860	3776
621	20250102	102300	281261757	1862	1863	1863	1860	3019
622	20250102	102200	275642668	1861	1865	1865	1861	9828
623	20250102	102100	257322874	1865	1869	1869	1865	2223
624	20250102	102000	253173774	1870	1874	1874	1869	2015
625	20250102	101900	249405327	1875	1871	1875	1867	5179
626	20250102	101800	239723058	1871	1870	1871	1866	6672
627	20250102	101700	227248467	1869	1876	1876	1869	1762
628	20250102	101600	223946586	1879	1876	1880	1865	3664
629	20250102	101500	217085427	1877	1870	1877	1870	961
630	20250102	101400	215283207	1865	1880	1880	1865	2757
631	20250102	101300	210124823	1880	1883	1890	1877	2935
632	20250102	101200	204593173	1891	1880	1891	1876	3234
633	20250102	101100	198504103	1879	1880	1880	1874	2650
634	20250102	101000	193533572	1880	1865	1882	1864	5012
635	20250102	100900	184175358	1865	1869	1870	1863	7079
636	20250102	100800	170963319	1869	1879	1881	1869	12155
637	20250102	100700	148166238	1880	1901	1901	1880	13835
638	20250102	100600	122028319	1896	1903	1903	1896	6920
639	20250102	100500	108881085	1904	1902	1914	1902	3062
640	20250102	100400	103036273	1901	1910	1917	1901	10461
641	20250102	100300	83144551	1902	1948	1948	1900	2812
642	20250102	100200	77752110	1947	1951	1952	1932	1262
643	20250102	100100	75294395	1932	1897	1971	1896	17961
644	20250102	100000	40474305	1896	1897	1902	1895	19884