KissMeData/017550/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190200	114955450	1905	1905	1905	1905	169
3	20250102	190100	114955450	1905	1905	1905	1905	0
4	20250102	190000	114955450	1905	1905	1905	1905	0
5	20250102	185900	114955450	1905	1905	1905	1905	0
6	20250102	185800	114955450	1905	1905	1905	1905	0
7	20250102	185700	114955450	1905	1905	1905	1905	0
8	20250102	185600	114955450	1905	1905	1905	1905	0
9	20250102	185500	114955450	1905	1905	1905	1905	0
10	20250102	185400	114955450	1905	1905	1905	1905	0
11	20250102	185300	114955450	1905	1905	1905	1905	0
12	20250102	185200	114955450	1905	1905	1905	1905	0
13	20250102	185100	114955450	1905	1905	1905	1905	0
14	20250102	185000	114955450	1905	1905	1905	1905	0
15	20250102	184900	114955450	1905	1905	1905	1905	0
16	20250102	184800	114955450	1905	1905	1905	1905	0
17	20250102	184700	114955450	1905	1905	1905	1905	0
18	20250102	184600	114955450	1905	1905	1905	1905	0
19	20250102	184500	114955450	1905	1905	1905	1905	0
20	20250102	184400	114955450	1905	1905	1905	1905	0
21	20250102	184300	114955450	1905	1905	1905	1905	0
22	20250102	184200	114955450	1905	1905	1905	1905	0
23	20250102	184100	114955450	1905	1905	1905	1905	0
24	20250102	184000	114955450	1905	1905	1905	1905	0
25	20250102	183900	114955450	1905	1905	1905	1905	0
26	20250102	183800	114955450	1905	1905	1905	1905	0
27	20250102	183700	114955450	1905	1905	1905	1905	0
28	20250102	183600	114955450	1905	1905	1905	1905	0
29	20250102	183500	114955450	1905	1905	1905	1905	0
30	20250102	183400	114955450	1905	1905	1905	1905	0
31	20250102	183300	114955450	1905	1905	1905	1905	0
32	20250102	183200	114955450	1905	1905	1905	1905	169
33	20250102	183100	114955450	1905	1905	1905	1905	0
34	20250102	183000	114955450	1905	1905	1905	1905	0
35	20250102	182900	114955450	1905	1905	1905	1905	0
36	20250102	182800	114955450	1905	1905	1905	1905	0
37	20250102	182700	114955450	1905	1905	1905	1905	0
38	20250102	182600	114955450	1905	1905	1905	1905	0
39	20250102	182500	114955450	1905	1905	1905	1905	0
40	20250102	182400	114955450	1905	1905	1905	1905	0
41	20250102	182300	114955450	1905	1905	1905	1905	0
42	20250102	182200	114955450	1905	1905	1905	1905	0
43	20250102	182100	114955450	1905	1905	1905	1905	0
44	20250102	182000	114955450	1905	1905	1905	1905	0
45	20250102	181900	114955450	1905	1905	1905	1905	0
46	20250102	181800	114955450	1905	1905	1905	1905	0
47	20250102	181700	114955450	1905	1905	1905	1905	0
48	20250102	181600	114955450	1905	1905	1905	1905	0
49	20250102	181500	114955450	1905	1905	1905	1905	0
50	20250102	181400	114955450	1905	1905	1905	1905	0
51	20250102	181300	114955450	1905	1905	1905	1905	0
52	20250102	181200	114955450	1905	1905	1905	1905	0
53	20250102	181100	114955450	1905	1905	1905	1905	0
54	20250102	181000	114955450	1905	1905	1905	1905	0
55	20250102	180900	114955450	1905	1905	1905	1905	0
56	20250102	180800	114955450	1905	1905	1905	1905	0
57	20250102	180700	114955450	1905	1905	1905	1905	0
58	20250102	180600	114955450	1905	1905	1905	1905	0
59	20250102	180500	114955450	1905	1905	1905	1905	0
60	20250102	180400	114955450	1905	1905	1905	1905	0
61	20250102	180300	114955450	1905	1905	1905	1905	0
62	20250102	180200	114955450	1905	1905	1905	1905	169
63	20250102	180100	114955450	1905	1905	1905	1905	0
64	20250102	180000	114955450	1905	1905	1905	1905	0
65	20250102	175900	114955450	1905	1905	1905	1905	0
66	20250102	175800	114955450	1905	1905	1905	1905	0
67	20250102	175700	114955450	1905	1905	1905	1905	0
68	20250102	175600	114955450	1905	1905	1905	1905	0
69	20250102	175500	114955450	1905	1905	1905	1905	0
70	20250102	175400	114955450	1905	1905	1905	1905	0
71	20250102	175300	114955450	1905	1905	1905	1905	0
72	20250102	175200	114955450	1905	1905	1905	1905	0
73	20250102	175100	114955450	1905	1905	1905	1905	0
74	20250102	175000	114955450	1905	1905	1905	1905	0
75	20250102	174900	114955450	1905	1905	1905	1905	0
76	20250102	174800	114955450	1905	1905	1905	1905	0
77	20250102	174700	114955450	1905	1905	1905	1905	0
78	20250102	174600	114955450	1905	1905	1905	1905	0
79	20250102	174500	114955450	1905	1905	1905	1905	0
80	20250102	174400	114955450	1905	1905	1905	1905	0
81	20250102	174300	114955450	1905	1905	1905	1905	0
82	20250102	174200	114955450	1905	1905	1905	1905	0
83	20250102	174100	114955450	1905	1905	1905	1905	0
84	20250102	174000	114955450	1905	1905	1905	1905	0
85	20250102	173900	114955450	1905	1905	1905	1905	0
86	20250102	173800	114955450	1905	1905	1905	1905	0
87	20250102	173700	114955450	1905	1905	1905	1905	0
88	20250102	173600	114955450	1905	1905	1905	1905	0
89	20250102	173500	114955450	1905	1905	1905	1905	0
90	20250102	173400	114955450	1905	1905	1905	1905	0
91	20250102	173300	114955450	1905	1905	1905	1905	0
92	20250102	173200	114955450	1905	1905	1905	1905	169
93	20250102	173100	114955450	1905	1905	1905	1905	0
94	20250102	173000	114955450	1905	1905	1905	1905	0
95	20250102	172900	114955450	1905	1905	1905	1905	0
96	20250102	172800	114955450	1905	1905	1905	1905	0
97	20250102	172700	114955450	1905	1905	1905	1905	0
98	20250102	172600	114955450	1905	1905	1905	1905	0
99	20250102	172500	114955450	1905	1905	1905	1905	0
100	20250102	172400	114955450	1905	1905	1905	1905	0
101	20250102	172300	114955450	1905	1905	1905	1905	0
102	20250102	172200	114955450	1905	1905	1905	1905	0
103	20250102	172100	114955450	1905	1905	1905	1905	0
104	20250102	172000	114955450	1905	1905	1905	1905	0
105	20250102	171900	114955450	1905	1905	1905	1905	0
106	20250102	171800	114955450	1905	1905	1905	1905	0
107	20250102	171700	114955450	1905	1905	1905	1905	0
108	20250102	171600	114955450	1905	1905	1905	1905	0
109	20250102	171500	114955450	1905	1905	1905	1905	0
110	20250102	171400	114955450	1905	1905	1905	1905	0
111	20250102	171300	114955450	1905	1905	1905	1905	0
112	20250102	171200	114955450	1905	1905	1905	1905	0
113	20250102	171100	114955450	1905	1905	1905	1905	0
114	20250102	171000	114955450	1905	1905	1905	1905	0
115	20250102	170900	114955450	1905	1905	1905	1905	0
116	20250102	170800	114955450	1905	1905	1905	1905	0
117	20250102	170700	114955450	1905	1905	1905	1905	0
118	20250102	170600	114955450	1905	1905	1905	1905	0
119	20250102	170500	114955450	1905	1905	1905	1905	0
120	20250102	170400	114955450	1905	1905	1905	1905	0
121	20250102	170300	114955450	1905	1905	1905	1905	0
122	20250102	170200	114955450	1905	1905	1905	1905	169
123	20250102	170100	114955450	1905	1905	1905	1905	0
124	20250102	170000	114955450	1905	1905	1905	1905	0
125	20250102	165900	114955450	1905	1905	1905	1905	0
126	20250102	165800	114955450	1905	1905	1905	1905	0
127	20250102	165700	114955450	1905	1905	1905	1905	0
128	20250102	165600	114955450	1905	1905	1905	1905	0
129	20250102	165500	114955450	1905	1905	1905	1905	0
130	20250102	165400	114955450	1905	1905	1905	1905	0
131	20250102	165300	114955450	1905	1905	1905	1905	0
132	20250102	165200	114955450	1905	1905	1905	1905	0
133	20250102	165100	114955450	1905	1905	1905	1905	0
134	20250102	165000	114955450	1905	1905	1905	1905	0
135	20250102	164900	114955450	1905	1905	1905	1905	0
136	20250102	164800	114955450	1905	1905	1905	1905	0
137	20250102	164700	114955450	1905	1905	1905	1905	0
138	20250102	164600	114955450	1905	1905	1905	1905	0
139	20250102	164500	114955450	1905	1905	1905	1905	0
140	20250102	164400	114955450	1905	1905	1905	1905	0
141	20250102	164300	114955450	1905	1905	1905	1905	0
142	20250102	164200	114955450	1905	1905	1905	1905	0
143	20250102	164100	114955450	1905	1905	1905	1905	0
144	20250102	164000	114955450	1905	1905	1905	1905	0
145	20250102	163900	114955450	1905	1905	1905	1905	0
146	20250102	163800	114955450	1905	1905	1905	1905	0
147	20250102	163700	114955450	1905	1905	1905	1905	0
148	20250102	163600	114955450	1905	1905	1905	1905	0
149	20250102	163500	114955450	1905	1905	1905	1905	0
150	20250102	163400	114955450	1905	1905	1905	1905	0
151	20250102	163300	114955450	1905	1905	1905	1905	0
152	20250102	163200	114955450	1905	1905	1905	1905	169
153	20250102	163100	114955450	1905	1905	1905	1905	0
154	20250102	163000	114955450	1905	1905	1905	1905	0
155	20250102	162900	114955450	1905	1905	1905	1905	0
156	20250102	162800	114955450	1905	1905	1905	1905	0
157	20250102	162700	114955450	1905	1905	1905	1905	0
158	20250102	162600	114955450	1905	1905	1905	1905	0
159	20250102	162500	114955450	1905	1905	1905	1905	0
160	20250102	162400	114955450	1905	1905	1905	1905	0
161	20250102	162300	114955450	1905	1905	1905	1905	0
162	20250102	162200	114955450	1905	1905	1905	1905	0
163	20250102	162100	114955450	1905	1905	1905	1905	0
164	20250102	162000	114955450	1905	1905	1905	1905	0
165	20250102	161900	114955450	1905	1905	1905	1905	0
166	20250102	161800	114955450	1905	1905	1905	1905	0
167	20250102	161700	114955450	1905	1905	1905	1905	0
168	20250102	161600	114955450	1905	1905	1905	1905	0
169	20250102	161500	114955450	1905	1905	1905	1905	0
170	20250102	161400	114955450	1905	1905	1905	1905	0
171	20250102	161300	114955450	1905	1905	1905	1905	0
172	20250102	161200	114955450	1905	1905	1905	1905	0
173	20250102	161100	114955450	1905	1905	1905	1905	0
174	20250102	161000	114955450	1905	1905	1905	1905	0
175	20250102	160900	114955450	1905	1905	1905	1905	0
176	20250102	160800	114955450	1905	1905	1905	1905	0
177	20250102	160700	114955450	1905	1905	1905	1905	0
178	20250102	160600	114955450	1905	1905	1905	1905	0
179	20250102	160500	114955450	1905	1905	1905	1905	0
180	20250102	160400	114955450	1905	1905	1905	1905	0
181	20250102	160300	114955450	1905	1905	1905	1905	0
182	20250102	160200	114955450	1905	1905	1905	1905	169
183	20250102	160100	114955450	1905	1905	1905	1905	0
184	20250102	160000	114955450	1905	1905	1905	1905	0
185	20250102	155900	114955450	1905	1905	1905	1905	0
186	20250102	155800	114955450	1905	1905	1905	1905	0
187	20250102	155700	114955450	1905	1905	1905	1905	0
188	20250102	155600	114955450	1905	1905	1905	1905	0
189	20250102	155500	114955450	1905	1905	1905	1905	0
190	20250102	155400	114955450	1905	1905	1905	1905	0
191	20250102	155300	114955450	1905	1905	1905	1905	0
192	20250102	155200	114955450	1905	1905	1905	1905	0
193	20250102	155100	114955450	1905	1905	1905	1905	0
194	20250102	155000	114955450	1905	1905	1905	1905	0
195	20250102	154900	114955450	1905	1905	1905	1905	0
196	20250102	154800	114955450	1905	1905	1905	1905	0
197	20250102	154700	114955450	1905	1905	1905	1905	0
198	20250102	154600	114955450	1905	1905	1905	1905	0
199	20250102	154500	114955450	1905	1905	1905	1905	0
200	20250102	154400	114955450	1905	1905	1905	1905	0
201	20250102	154300	114955450	1905	1905	1905	1905	0
202	20250102	154200	114955450	1905	1905	1905	1905	0
203	20250102	154100	114955450	1905	1905	1905	1905	0
204	20250102	154000	114955450	1905	1905	1905	1905	0
205	20250102	153900	114955450	1905	1905	1905	1905	0
206	20250102	153800	114955450	1905	1905	1905	1905	0
207	20250102	153700	114955450	1905	1905	1905	1905	0
208	20250102	153600	114955450	1905	1905	1905	1905	0
209	20250102	153500	114955450	1905	1905	1905	1905	0
210	20250102	153400	114955450	1905	1905	1905	1905	0
211	20250102	153300	114955450	1905	1905	1905	1905	0
212	20250102	153200	114955450	1905	1905	1905	1905	169
213	20250102	153100	114955450	1905	1905	1905	1905	0
214	20250102	153000	114955450	1905	1905	1905	1905	169
215	20250102	152900	114633505	1900	1900	1900	1900	0
216	20250102	152800	114633505	1900	1900	1900	1900	0
217	20250102	152700	114633505	1900	1900	1900	1900	0
218	20250102	152600	114633505	1900	1900	1900	1900	0
219	20250102	152500	114633505	1900	1900	1900	1900	0
220	20250102	152400	114633505	1900	1900	1900	1900	0
221	20250102	152300	114633505	1900	1900	1900	1900	0
222	20250102	152200	114633505	1900	1900	1900	1900	0
223	20250102	152100	114633505	1900	1900	1900	1900	0
224	20250102	152000	114633505	1900	1900	1900	1900	0
225	20250102	151900	114633505	1900	1900	1900	1900	75
226	20250102	151800	114491005	1900	1900	1900	1900	72
227	20250102	151700	114354205	1905	1905	1905	1905	0
228	20250102	151600	114354205	1905	1905	1905	1905	2
229	20250102	151500	114350395	1897	1897	1897	1897	0
230	20250102	151400	114350395	1897	1897	1897	1897	0
231	20250102	151300	114350395	1897	1897	1897	1897	0
232	20250102	151200	114350395	1897	1901	1901	1897	1313
233	20250102	151100	111855482	1905	1905	1905	1905	0
234	20250102	151000	111855482	1905	1905	1905	1905	25
235	20250102	150900	111807857	1905	1905	1905	1905	0
236	20250102	150800	111807857	1905	1905	1905	1905	100
237	20250102	150700	111617357	1905	1905	1905	1905	1
238	20250102	150600	111615452	1901	1901	1901	1901	0
239	20250102	150500	111615452	1901	1901	1901	1901	0
240	20250102	150400	111615452	1901	1901	1901	1901	0
241	20250102	150300	111615452	1901	1901	1901	1901	1453
242	20250102	150200	108853299	1901	1901	1901	1901	0
243	20250102	150100	108853299	1901	1897	1901	1896	478
244	20250102	150000	107946743	1897	1899	1899	1897	2827
245	20250102	145900	102583627	1901	1901	1901	1901	0
246	20250102	145800	102583627	1901	1901	1901	1901	0
247	20250102	145700	102583627	1901	1901	1901	1901	173
248	20250102	145600	102254754	1905	1905	1905	1905	0
249	20250102	145500	102254754	1905	1905	1905	1905	0
250	20250102	145400	102254754	1905	1905	1905	1905	0
251	20250102	145300	102254754	1905	1905	1905	1905	0
252	20250102	145200	102254754	1905	1905	1905	1905	37
253	20250102	145100	102184269	1905	1905	1905	1905	0
254	20250102	145000	102184269	1905	1905	1905	1905	0
255	20250102	144900	102184269	1905	1905	1905	1905	0
256	20250102	144800	102184269	1905	1905	1905	1905	100
257	20250102	144700	101993769	1905	1905	1905	1905	0
258	20250102	144600	101993769	1905	1905	1905	1905	0
259	20250102	144500	101993769	1905	1905	1905	1905	0
260	20250102	144400	101993769	1905	1905	1905	1905	1
261	20250102	144300	101991864	1900	1900	1900	1900	0
262	20250102	144200	101991864	1900	1900	1900	1900	78
263	20250102	144100	101843664	1905	1905	1905	1905	0
264	20250102	144000	101843664	1905	1905	1905	1905	0
265	20250102	143900	101843664	1905	1905	1905	1905	0
266	20250102	143800	101843664	1905	1905	1905	1905	0
267	20250102	143700	101843664	1905	1905	1905	1905	0
268	20250102	143600	101843664	1905	1905	1905	1905	1
269	20250102	143500	101841759	1898	1898	1898	1898	0
270	20250102	143400	101841759	1898	1900	1900	1898	5178
271	20250102	143300	92011239	1905	1905	1905	1905	0
272	20250102	143200	92011239	1905	1905	1905	1905	0
273	20250102	143100	92011239	1905	1905	1905	1905	10
274	20250102	143000	91992189	1903	1903	1903	1903	665
275	20250102	142900	90726694	1903	1903	1903	1903	0
276	20250102	142800	90726694	1903	1903	1903	1903	0
277	20250102	142700	90726694	1903	1903	1903	1903	0
278	20250102	142600	90726694	1903	1903	1903	1903	0
279	20250102	142500	90726694	1903	1903	1903	1903	0
280	20250102	142400	90726694	1903	1903	1903	1903	0
281	20250102	142300	90726694	1903	1903	1903	1903	0
282	20250102	142200	90726694	1903	1903	1903	1903	0
283	20250102	142100	90726694	1903	1903	1903	1903	0
284	20250102	142000	90726694	1903	1903	1903	1903	0
285	20250102	141900	90726694	1903	1903	1903	1903	0
286	20250102	141800	90726694	1903	1903	1903	1903	4
287	20250102	141700	90719082	1896	1896	1896	1896	2
288	20250102	141600	90715290	1903	1903	1903	1903	0
289	20250102	141500	90715290	1903	1903	1903	1903	0
290	20250102	141400	90715290	1903	1903	1903	1903	0
291	20250102	141300	90715290	1903	1903	1903	1903	0
292	20250102	141200	90715290	1903	1903	1903	1903	0
293	20250102	141100	90715290	1903	1903	1903	1903	0
294	20250102	141000	90715290	1903	1903	1903	1903	0
295	20250102	140900	90715290	1903	1903	1903	1903	0
296	20250102	140800	90715290	1903	1903	1903	1903	0
297	20250102	140700	90715290	1903	1903	1903	1903	0
298	20250102	140600	90715290	1903	1903	1903	1903	0
299	20250102	140500	90715290	1903	1903	1903	1903	0
300	20250102	140400	90715290	1903	1903	1903	1903	0
301	20250102	140300	90715290	1903	1903	1903	1903	0
302	20250102	140200	90715290	1903	1903	1903	1903	151
303	20250102	140100	90427937	1903	1901	1903	1901	3849
304	20250102	140000	83105683	1900	1900	1900	1900	0
305	20250102	135900	83105683	1900	1900	1900	1900	0
306	20250102	135800	83105683	1900	1900	1900	1900	0
307	20250102	135700	83105683	1900	1900	1900	1900	0
308	20250102	135600	83105683	1900	1900	1900	1900	0
309	20250102	135500	83105683	1900	1900	1900	1900	0
310	20250102	135400	83105683	1900	1900	1900	1900	0
311	20250102	135300	83105683	1900	1900	1900	1900	0
312	20250102	135200	83105683	1900	1900	1900	1900	38
313	20250102	135100	83033483	1901	1901	1901	1901	1
314	20250102	135000	83031582	1900	1900	1900	1900	0
315	20250102	134900	83031582	1900	1898	1900	1898	3963
316	20250102	134800	75506958	1898	1898	1898	1898	0
317	20250102	134700	75506958	1898	1898	1898	1898	1
318	20250102	134600	75505060	1895	1895	1895	1895	0
319	20250102	134500	75505060	1895	1895	1895	1895	0
320	20250102	134400	75505060	1895	1895	1895	1895	0
321	20250102	134300	75505060	1895	1895	1895	1895	60
322	20250102	134200	75391360	1895	1895	1895	1895	0
323	20250102	134100	75391360	1895	1895	1895	1895	0
324	20250102	134000	75391360	1895	1895	1895	1895	0
325	20250102	133900	75391360	1895	1895	1895	1895	0
326	20250102	133800	75391360	1895	1895	1895	1895	100
327	20250102	133700	75201860	1895	1895	1895	1895	150
328	20250102	133600	74917610	1895	1895	1895	1895	0
329	20250102	133500	74917610	1895	1895	1895	1895	0
330	20250102	133400	74917610	1895	1895	1895	1895	0
331	20250102	133300	74917610	1895	1895	1895	1895	0
332	20250102	133200	74917610	1895	1895	1895	1895	0
333	20250102	133100	74917610	1895	1895	1895	1895	51
334	20250102	133000	74820965	1898	1898	1898	1898	6
335	20250102	132900	74809577	1898	1898	1898	1898	2
336	20250102	132800	74805781	1898	1898	1898	1898	0
337	20250102	132700	74805781	1898	1898	1898	1898	1
338	20250102	132600	74803883	1898	1898	1898	1898	0
339	20250102	132500	74803883	1898	1898	1898	1898	1
340	20250102	132400	74801985	1895	1895	1895	1895	0
341	20250102	132300	74801985	1895	1895	1895	1895	652
342	20250102	132200	73566445	1895	1896	1896	1895	384
343	20250102	132100	72838417	1896	1896	1896	1896	111
344	20250102	132000	72627961	1898	1898	1898	1898	14
345	20250102	131900	72601389	1898	1898	1898	1898	0
346	20250102	131800	72601389	1898	1898	1898	1898	1
347	20250102	131700	72599491	1899	1899	1899	1899	0
348	20250102	131600	72599491	1899	1899	1899	1899	0
349	20250102	131500	72599491	1899	1899	1899	1899	0
350	20250102	131400	72599491	1899	1899	1899	1899	1
351	20250102	131300	72597592	1898	1898	1898	1898	0
352	20250102	131200	72597592	1898	1898	1898	1898	0
353	20250102	131100	72597592	1898	1898	1898	1898	199
354	20250102	131000	72219890	1898	1897	1898	1897	364
355	20250102	130900	71529381	1896	1896	1896	1896	0
356	20250102	130800	71529381	1896	1896	1896	1896	2
357	20250102	130700	71525589	1897	1897	1897	1897	14
358	20250102	130600	71499031	1895	1895	1895	1895	100
359	20250102	130500	71309531	1897	1895	1897	1895	5212
360	20250102	130400	61430638	1894	1894	1894	1894	0
361	20250102	130300	61430638	1894	1894	1894	1894	0
362	20250102	130200	61430638	1894	1895	1895	1894	853
363	20250102	130100	59814280	1895	1895	1895	1895	1
364	20250102	130000	59812385	1894	1892	1894	1892	3
365	20250102	125900	59806705	1895	1895	1895	1895	0
366	20250102	125800	59806705	1895	1895	1895	1895	1
367	20250102	125700	59804810	1895	1895	1895	1895	0
368	20250102	125600	59804810	1895	1895	1895	1895	0
369	20250102	125500	59804810	1895	1895	1895	1895	0
370	20250102	125400	59804810	1895	1895	1895	1895	0
371	20250102	125300	59804810	1895	1895	1895	1895	8
372	20250102	125200	59789650	1891	1891	1891	1891	0
373	20250102	125100	59789650	1891	1891	1891	1891	0
374	20250102	125000	59789650	1891	1891	1891	1891	400
375	20250102	124900	59033250	1892	1893	1893	1892	323
376	20250102	124800	58422124	1892	1892	1892	1892	0
377	20250102	124700	58422124	1892	1893	1893	1892	262
378	20250102	124600	57926229	1896	1896	1896	1896	0
379	20250102	124500	57926229	1896	1896	1896	1896	0
380	20250102	124400	57926229	1896	1896	1896	1896	0
381	20250102	124300	57926229	1896	1896	1896	1896	20
382	20250102	124200	57888309	1896	1896	1896	1896	0
383	20250102	124100	57888309	1896	1896	1896	1896	0
384	20250102	124000	57888309	1896	1896	1896	1896	0
385	20250102	123900	57888309	1896	1896	1896	1896	100
386	20250102	123800	57698709	1896	1896	1896	1896	0
387	20250102	123700	57698709	1896	1896	1896	1896	0
388	20250102	123600	57698709	1896	1896	1896	1896	0
389	20250102	123500	57698709	1896	1896	1896	1896	0
390	20250102	123400	57698709	1896	1896	1896	1896	2
391	20250102	123300	57694917	1896	1896	1896	1896	0
392	20250102	123200	57694917	1896	1896	1896	1896	0
393	20250102	123100	57694917	1896	1896	1896	1896	37
394	20250102	123000	57624765	1893	1893	1893	1893	0
395	20250102	122900	57624765	1893	1893	1893	1893	0
396	20250102	122800	57624765	1893	1893	1893	1893	0
397	20250102	122700	57624765	1893	1893	1893	1893	0
398	20250102	122600	57624765	1893	1893	1893	1893	0
399	20250102	122500	57624765	1893	1893	1893	1893	0
400	20250102	122400	57624765	1893	1893	1893	1893	0
401	20250102	122300	57624765	1893	1893	1893	1893	0
402	20250102	122200	57624765	1893	1893	1893	1893	0
403	20250102	122100	57624765	1893	1893	1893	1893	0
404	20250102	122000	57624765	1893	1893	1893	1893	0
405	20250102	121900	57624765	1893	1893	1893	1893	0
406	20250102	121800	57624765	1893	1896	1896	1893	220
407	20250102	121700	57207705	1896	1896	1896	1896	0
408	20250102	121600	57207705	1896	1896	1896	1896	2
409	20250102	121500	57203913	1897	1897	1897	1897	0
410	20250102	121400	57203913	1897	1897	1897	1897	0
411	20250102	121300	57203913	1897	1897	1897	1897	0
412	20250102	121200	57203913	1897	1897	1897	1897	0
413	20250102	121100	57203913	1897	1897	1897	1897	0
414	20250102	121000	57203913	1897	1897	1897	1897	1
415	20250102	120900	57202016	1893	1893	1893	1893	0
416	20250102	120800	57202016	1893	1893	1893	1893	0
417	20250102	120700	57202016	1893	1893	1893	1893	0
418	20250102	120600	57202016	1893	1893	1893	1893	8
419	20250102	120500	57186872	1892	1892	1892	1892	0
420	20250102	120400	57186872	1892	1892	1892	1892	0
421	20250102	120300	57186872	1892	1892	1892	1892	0
422	20250102	120200	57186872	1892	1892	1892	1892	0
423	20250102	120100	57186872	1892	1892	1892	1892	25
424	20250102	120000	57139572	1891	1891	1891	1891	65
425	20250102	115900	57016657	1899	1899	1899	1899	0
426	20250102	115800	57016657	1899	1899	1899	1899	0
427	20250102	115700	57016657	1899	1899	1899	1899	0
428	20250102	115600	57016657	1899	1899	1899	1899	0
429	20250102	115500	57016657	1899	1899	1899	1899	0
430	20250102	115400	57016657	1899	1899	1899	1899	0
431	20250102	115300	57016657	1899	1899	1899	1899	0
432	20250102	115200	57016657	1899	1899	1899	1899	1
433	20250102	115100	57014758	1890	1890	1890	1890	0
434	20250102	115000	57014758	1890	1890	1890	1890	124
435	20250102	114900	56780398	1890	1890	1890	1890	0
436	20250102	114800	56780398	1890	1890	1890	1890	1030
437	20250102	114700	54833698	1898	1898	1898	1898	0
438	20250102	114600	54833698	1898	1898	1898	1898	0
439	20250102	114500	54833698	1898	1898	1898	1898	0
440	20250102	114400	54833698	1898	1898	1898	1898	1667
441	20250102	114300	51669732	1898	1898	1898	1898	0
442	20250102	114200	51669732	1898	1898	1898	1898	3595
443	20250102	114100	44846422	1898	1898	1898	1898	0
444	20250102	114000	44846422	1898	1898	1898	1898	0
445	20250102	113900	44846422	1898	1898	1898	1898	0
446	20250102	113800	44846422	1898	1898	1898	1898	1
447	20250102	113700	44844524	1890	1890	1890	1890	0
448	20250102	113600	44844524	1890	1890	1890	1890	0
449	20250102	113500	44844524	1890	1890	1890	1890	0
450	20250102	113400	44844524	1890	1890	1890	1890	0
451	20250102	113300	44844524	1890	1890	1890	1890	0
452	20250102	113200	44844524	1890	1890	1890	1890	0
453	20250102	113100	44844524	1890	1890	1890	1890	0
454	20250102	113000	44844524	1890	1890	1890	1890	0
455	20250102	112900	44844524	1890	1890	1890	1890	420
456	20250102	112800	44050724	1890	1890	1890	1890	580
457	20250102	112700	42954524	1898	1898	1898	1898	0
458	20250102	112600	42954524	1898	1898	1898	1898	0
459	20250102	112500	42954524	1898	1898	1898	1898	0
460	20250102	112400	42954524	1898	1898	1898	1898	1
461	20250102	112300	42952626	1891	1891	1891	1891	0
462	20250102	112200	42952626	1891	1891	1891	1891	5
463	20250102	112100	42943171	1900	1900	1900	1900	0
464	20250102	112000	42943171	1900	1900	1900	1900	0
465	20250102	111900	42943171	1900	1900	1900	1900	0
466	20250102	111800	42943171	1900	1900	1900	1900	0
467	20250102	111700	42943171	1900	1900	1900	1900	0
468	20250102	111600	42943171	1900	1900	1900	1900	0
469	20250102	111500	42943171	1900	1900	1900	1900	0
470	20250102	111400	42943171	1900	1900	1900	1900	0
471	20250102	111300	42943171	1900	1900	1900	1900	0
472	20250102	111200	42943171	1900	1900	1900	1900	0
473	20250102	111100	42943171	1900	1900	1900	1900	0
474	20250102	111000	42943171	1900	1900	1900	1900	0
475	20250102	110900	42943171	1900	1900	1900	1900	1
476	20250102	110800	42941271	1890	1890	1890	1890	0
477	20250102	110700	42941271	1890	1892	1892	1890	200
478	20250102	110600	42563151	1893	1893	1893	1893	50
479	20250102	110500	42468501	1900	1900	1900	1900	0
480	20250102	110400	42468501	1900	1900	1900	1900	1
481	20250102	110300	42466601	1892	1892	1892	1892	0
482	20250102	110200	42466601	1892	1892	1892	1892	2346
483	20250102	110100	38027969	1901	1901	1901	1901	0
484	20250102	110000	38027969	1901	1901	1901	1901	1
485	20250102	105900	38026068	1901	1901	1901	1901	0
486	20250102	105800	38026068	1901	1901	1901	1901	0
487	20250102	105700	38026068	1901	1901	1901	1901	0
488	20250102	105600	38026068	1901	1901	1901	1901	0
489	20250102	105500	38026068	1901	1901	1901	1901	0
490	20250102	105400	38026068	1901	1901	1901	1901	43
491	20250102	105300	37944325	1901	1899	1901	1897	3242
492	20250102	105200	31782483	1893	1893	1893	1893	0
493	20250102	105100	31782483	1893	1893	1893	1893	0
494	20250102	105000	31782483	1893	1894	1894	1893	500
495	20250102	104900	30835981	1902	1901	1903	1901	59
496	20250102	104800	30723719	1901	1901	1901	1901	0
497	20250102	104700	30723719	1901	1901	1901	1901	0
498	20250102	104600	30723719	1901	1901	1901	1901	50
499	20250102	104500	30628669	1900	1900	1900	1900	0
500	20250102	104400	30628669	1900	1900	1900	1900	0
501	20250102	104300	30628669	1900	1900	1900	1900	104
502	20250102	104200	30431069	1903	1903	1903	1903	0
503	20250102	104100	30431069	1903	1903	1903	1903	3
504	20250102	104000	30425360	1905	1905	1905	1905	0
505	20250102	103900	30425360	1905	1905	1905	1905	0
506	20250102	103800	30425360	1905	1905	1905	1905	0
507	20250102	103700	30425360	1905	1905	1905	1905	0
508	20250102	103600	30425360	1905	1905	1905	1905	5
509	20250102	103500	30415835	1906	1893	1906	1893	51
510	20250102	103400	30319279	1895	1895	1895	1895	1000
511	20250102	103300	28424279	1907	1907	1907	1907	0
512	20250102	103200	28424279	1907	1907	1907	1907	181
513	20250102	103100	28079112	1908	1908	1908	1908	0
514	20250102	103000	28079112	1908	1908	1908	1908	0
515	20250102	102900	28079112	1908	1908	1908	1908	100
516	20250102	102800	27888312	1908	1908	1908	1908	492
517	20250102	102700	26949576	1908	1908	1908	1908	0
518	20250102	102600	26949576	1908	1908	1908	1908	0
519	20250102	102500	26949576	1908	1907	1908	1907	2865
520	20250102	102400	21484256	1908	1908	1908	1908	0
521	20250102	102300	21484256	1908	1908	1908	1908	0
522	20250102	102200	21484256	1908	1908	1908	1908	1
523	20250102	102100	21482348	1907	1907	1907	1907	257
524	20250102	102000	20992249	1907	1906	1907	1906	13
525	20250102	101900	20967467	1907	1907	1907	1907	0
526	20250102	101800	20967467	1907	1907	1907	1907	0
527	20250102	101700	20967467	1907	1905	1907	1905	587
528	20250102	101600	19848230	1905	1905	1906	1905	1477
529	20250102	101500	17033569	1905	1904	1905	1904	1313
530	20250102	101400	14532624	1904	1904	1904	1904	200
531	20250102	101300	14151824	1906	1906	1906	1906	0
532	20250102	101200	14151824	1906	1884	1906	1884	2
533	20250102	101100	14148034	1906	1906	1906	1906	8
534	20250102	101000	14132786	1907	1907	1907	1907	0
535	20250102	100900	14132786	1907	1890	1907	1890	5182
536	20250102	100800	4267915	1890	1890	1890	1890	949
537	20250102	100700	2474305	1890	1890	1890	1890	0
538	20250102	100600	2474305	1890	1890	1890	1890	0
539	20250102	100500	2474305	1890	1890	1890	1890	50
540	20250102	100400	2379805	1890	1890	1890	1890	1
541	20250102	100300	2377915	1880	1880	1880	1880	0
542	20250102	100200	2377915	1880	1880	1880	1880	2
543	20250102	100100	2374155	1880	1880	1880	1880	0
544	20250102	100000	2374155	1880	1880	1880	1875	1263