KissMeData/073190/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194700	40854286	1902	1902	1902	1902	577
3	20250102	194600	40854286	1902	1902	1902	1902	0
4	20250102	194500	40854286	1902	1902	1902	1902	0
5	20250102	194400	40854286	1902	1902	1902	1902	0
6	20250102	194300	40854286	1902	1902	1902	1902	0
7	20250102	194200	40854286	1902	1902	1902	1902	0
8	20250102	194100	40854286	1902	1902	1902	1902	0
9	20250102	194000	40854286	1902	1902	1902	1902	0
10	20250102	193900	40854286	1902	1902	1902	1902	0
11	20250102	193800	40854286	1902	1902	1902	1902	0
12	20250102	193700	40854286	1902	1902	1902	1902	0
13	20250102	193600	40854286	1902	1902	1902	1902	0
14	20250102	193500	40854286	1902	1902	1902	1902	0
15	20250102	193400	40854286	1902	1902	1902	1902	0
16	20250102	193300	40854286	1902	1902	1902	1902	0
17	20250102	193200	40854286	1902	1902	1902	1902	0
18	20250102	193100	40854286	1902	1902	1902	1902	0
19	20250102	193000	40854286	1902	1902	1902	1902	0
20	20250102	192900	40854286	1902	1902	1902	1902	0
21	20250102	192800	40854286	1902	1902	1902	1902	0
22	20250102	192700	40854286	1902	1902	1902	1902	0
23	20250102	192600	40854286	1902	1902	1902	1902	0
24	20250102	192500	40854286	1902	1902	1902	1902	0
25	20250102	192400	40854286	1902	1902	1902	1902	0
26	20250102	192300	40854286	1902	1902	1902	1902	0
27	20250102	192200	40854286	1902	1902	1902	1902	0
28	20250102	192100	40854286	1902	1902	1902	1902	0
29	20250102	192000	40854286	1902	1902	1902	1902	0
30	20250102	191900	40854286	1902	1902	1902	1902	0
31	20250102	191800	40854286	1902	1902	1902	1902	0
32	20250102	191700	40854286	1902	1902	1902	1902	577
33	20250102	191600	40854286	1902	1902	1902	1902	0
34	20250102	191500	40854286	1902	1902	1902	1902	0
35	20250102	191400	40854286	1902	1902	1902	1902	0
36	20250102	191300	40854286	1902	1902	1902	1902	0
37	20250102	191200	40854286	1902	1902	1902	1902	0
38	20250102	191100	40854286	1902	1902	1902	1902	0
39	20250102	191000	40854286	1902	1902	1902	1902	0
40	20250102	190900	40854286	1902	1902	1902	1902	0
41	20250102	190800	40854286	1902	1902	1902	1902	0
42	20250102	190700	40854286	1902	1902	1902	1902	0
43	20250102	190600	40854286	1902	1902	1902	1902	0
44	20250102	190500	40854286	1902	1902	1902	1902	0
45	20250102	190400	40854286	1902	1902	1902	1902	0
46	20250102	190300	40854286	1902	1902	1902	1902	0
47	20250102	190200	40854286	1902	1902	1902	1902	0
48	20250102	190100	40854286	1902	1902	1902	1902	0
49	20250102	190000	40854286	1902	1902	1902	1902	0
50	20250102	185900	40854286	1902	1902	1902	1902	0
51	20250102	185800	40854286	1902	1902	1902	1902	0
52	20250102	185700	40854286	1902	1902	1902	1902	0
53	20250102	185600	40854286	1902	1902	1902	1902	0
54	20250102	185500	40854286	1902	1902	1902	1902	0
55	20250102	185400	40854286	1902	1902	1902	1902	0
56	20250102	185300	40854286	1902	1902	1902	1902	0
57	20250102	185200	40854286	1902	1902	1902	1902	0
58	20250102	185100	40854286	1902	1902	1902	1902	0
59	20250102	185000	40854286	1902	1902	1902	1902	0
60	20250102	184900	40854286	1902	1902	1902	1902	0
61	20250102	184800	40854286	1902	1902	1902	1902	0
62	20250102	184700	40854286	1902	1902	1902	1902	577
63	20250102	184600	40854286	1902	1902	1902	1902	0
64	20250102	184500	40854286	1902	1902	1902	1902	0
65	20250102	184400	40854286	1902	1902	1902	1902	0
66	20250102	184300	40854286	1902	1902	1902	1902	0
67	20250102	184200	40854286	1902	1902	1902	1902	0
68	20250102	184100	40854286	1902	1902	1902	1902	0
69	20250102	184000	40854286	1902	1902	1902	1902	0
70	20250102	183900	40854286	1902	1902	1902	1902	0
71	20250102	183800	40854286	1902	1902	1902	1902	0
72	20250102	183700	40854286	1902	1902	1902	1902	0
73	20250102	183600	40854286	1902	1902	1902	1902	0
74	20250102	183500	40854286	1902	1902	1902	1902	0
75	20250102	183400	40854286	1902	1902	1902	1902	0
76	20250102	183300	40854286	1902	1902	1902	1902	0
77	20250102	183200	40854286	1902	1902	1902	1902	0
78	20250102	183100	40854286	1902	1902	1902	1902	0
79	20250102	183000	40854286	1902	1902	1902	1902	0
80	20250102	182900	40854286	1902	1902	1902	1902	0
81	20250102	182800	40854286	1902	1902	1902	1902	0
82	20250102	182700	40854286	1902	1902	1902	1902	0
83	20250102	182600	40854286	1902	1902	1902	1902	0
84	20250102	182500	40854286	1902	1902	1902	1902	0
85	20250102	182400	40854286	1902	1902	1902	1902	0
86	20250102	182300	40854286	1902	1902	1902	1902	0
87	20250102	182200	40854286	1902	1902	1902	1902	0
88	20250102	182100	40854286	1902	1902	1902	1902	0
89	20250102	182000	40854286	1902	1902	1902	1902	0
90	20250102	181900	40854286	1902	1902	1902	1902	0
91	20250102	181800	40854286	1902	1902	1902	1902	0
92	20250102	181700	40854286	1902	1902	1902	1902	577
93	20250102	181600	40854286	1902	1902	1902	1902	0
94	20250102	181500	40854286	1902	1902	1902	1902	0
95	20250102	181400	40854286	1902	1902	1902	1902	0
96	20250102	181300	40854286	1902	1902	1902	1902	0
97	20250102	181200	40854286	1902	1902	1902	1902	0
98	20250102	181100	40854286	1902	1902	1902	1902	0
99	20250102	181000	40854286	1902	1902	1902	1902	0
100	20250102	180900	40854286	1902	1902	1902	1902	0
101	20250102	180800	40854286	1902	1902	1902	1902	0
102	20250102	180700	40854286	1902	1902	1902	1902	0
103	20250102	180600	40854286	1902	1902	1902	1902	0
104	20250102	180500	40854286	1902	1902	1902	1902	0
105	20250102	180400	40854286	1902	1902	1902	1902	0
106	20250102	180300	40854286	1902	1902	1902	1902	0
107	20250102	180200	40854286	1902	1902	1902	1902	0
108	20250102	180100	40854286	1902	1902	1902	1902	0
109	20250102	180000	40854286	1902	1902	1902	1902	0
110	20250102	175900	40854286	1902	1902	1902	1902	0
111	20250102	175800	40854286	1902	1902	1902	1902	0
112	20250102	175700	40854286	1902	1902	1902	1902	0
113	20250102	175600	40854286	1902	1902	1902	1902	0
114	20250102	175500	40854286	1902	1902	1902	1902	0
115	20250102	175400	40854286	1902	1902	1902	1902	0
116	20250102	175300	40854286	1902	1902	1902	1902	0
117	20250102	175200	40854286	1902	1902	1902	1902	0
118	20250102	175100	40854286	1902	1902	1902	1902	0
119	20250102	175000	40854286	1902	1902	1902	1902	0
120	20250102	174900	40854286	1902	1902	1902	1902	0
121	20250102	174800	40854286	1902	1902	1902	1902	0
122	20250102	174700	40854286	1902	1902	1902	1902	577
123	20250102	174600	40854286	1902	1902	1902	1902	0
124	20250102	174500	40854286	1902	1902	1902	1902	0
125	20250102	174400	40854286	1902	1902	1902	1902	0
126	20250102	174300	40854286	1902	1902	1902	1902	0
127	20250102	174200	40854286	1902	1902	1902	1902	0
128	20250102	174100	40854286	1902	1902	1902	1902	0
129	20250102	174000	40854286	1902	1902	1902	1902	0
130	20250102	173900	40854286	1902	1902	1902	1902	0
131	20250102	173800	40854286	1902	1902	1902	1902	0
132	20250102	173700	40854286	1902	1902	1902	1902	0
133	20250102	173600	40854286	1902	1902	1902	1902	0
134	20250102	173500	40854286	1902	1902	1902	1902	0
135	20250102	173400	40854286	1902	1902	1902	1902	0
136	20250102	173300	40854286	1902	1902	1902	1902	0
137	20250102	173200	40854286	1902	1902	1902	1902	0
138	20250102	173100	40854286	1902	1902	1902	1902	0
139	20250102	173000	40854286	1902	1902	1902	1902	0
140	20250102	172900	40854286	1902	1902	1902	1902	0
141	20250102	172800	40854286	1902	1902	1902	1902	0
142	20250102	172700	40854286	1902	1902	1902	1902	0
143	20250102	172600	40854286	1902	1902	1902	1902	0
144	20250102	172500	40854286	1902	1902	1902	1902	0
145	20250102	172400	40854286	1902	1902	1902	1902	0
146	20250102	172300	40854286	1902	1902	1902	1902	0
147	20250102	172200	40854286	1902	1902	1902	1902	0
148	20250102	172100	40854286	1902	1902	1902	1902	0
149	20250102	172000	40854286	1902	1902	1902	1902	0
150	20250102	171900	40854286	1902	1902	1902	1902	0
151	20250102	171800	40854286	1902	1902	1902	1902	0
152	20250102	171700	40854286	1902	1902	1902	1902	577
153	20250102	171600	40854286	1902	1902	1902	1902	0
154	20250102	171500	40854286	1902	1902	1902	1902	0
155	20250102	171400	40854286	1902	1902	1902	1902	0
156	20250102	171300	40854286	1902	1902	1902	1902	0
157	20250102	171200	40854286	1902	1902	1902	1902	0
158	20250102	171100	40854286	1902	1902	1902	1902	0
159	20250102	171000	40854286	1902	1902	1902	1902	0
160	20250102	170900	40854286	1902	1902	1902	1902	0
161	20250102	170800	40854286	1902	1902	1902	1902	0
162	20250102	170700	40854286	1902	1902	1902	1902	0
163	20250102	170600	40854286	1902	1902	1902	1902	0
164	20250102	170500	40854286	1902	1902	1902	1902	0
165	20250102	170400	40854286	1902	1902	1902	1902	0
166	20250102	170300	40854286	1902	1902	1902	1902	0
167	20250102	170200	40854286	1902	1902	1902	1902	0
168	20250102	170100	40854286	1902	1902	1902	1902	0
169	20250102	170000	40854286	1902	1902	1902	1902	0
170	20250102	165900	40854286	1902	1902	1902	1902	0
171	20250102	165800	40854286	1902	1902	1902	1902	0
172	20250102	165700	40854286	1902	1902	1902	1902	0
173	20250102	165600	40854286	1902	1902	1902	1902	0
174	20250102	165500	40854286	1902	1902	1902	1902	0
175	20250102	165400	40854286	1902	1902	1902	1902	0
176	20250102	165300	40854286	1902	1902	1902	1902	0
177	20250102	165200	40854286	1902	1902	1902	1902	0
178	20250102	165100	40854286	1902	1902	1902	1902	0
179	20250102	165000	40854286	1902	1902	1902	1902	0
180	20250102	164900	40854286	1902	1902	1902	1902	0
181	20250102	164800	40854286	1902	1902	1902	1902	0
182	20250102	164700	40854286	1902	1902	1902	1902	577
183	20250102	164600	40854286	1902	1902	1902	1902	0
184	20250102	164500	40854286	1902	1902	1902	1902	0
185	20250102	164400	40854286	1902	1902	1902	1902	0
186	20250102	164300	40854286	1902	1902	1902	1902	0
187	20250102	164200	40854286	1902	1902	1902	1902	0
188	20250102	164100	40854286	1902	1902	1902	1902	0
189	20250102	164000	40854286	1902	1902	1902	1902	0
190	20250102	163900	40854286	1902	1902	1902	1902	0
191	20250102	163800	40854286	1902	1902	1902	1902	0
192	20250102	163700	40854286	1902	1902	1902	1902	0
193	20250102	163600	40854286	1902	1902	1902	1902	0
194	20250102	163500	40854286	1902	1902	1902	1902	0
195	20250102	163400	40854286	1902	1902	1902	1902	0
196	20250102	163300	40854286	1902	1902	1902	1902	0
197	20250102	163200	40854286	1902	1902	1902	1902	0
198	20250102	163100	40854286	1902	1902	1902	1902	0
199	20250102	163000	40854286	1902	1902	1902	1902	0
200	20250102	162900	40854286	1902	1902	1902	1902	0
201	20250102	162800	40854286	1902	1902	1902	1902	0
202	20250102	162700	40854286	1902	1902	1902	1902	0
203	20250102	162600	40854286	1902	1902	1902	1902	0
204	20250102	162500	40854286	1902	1902	1902	1902	0
205	20250102	162400	40854286	1902	1902	1902	1902	0
206	20250102	162300	40854286	1902	1902	1902	1902	0
207	20250102	162200	40854286	1902	1902	1902	1902	0
208	20250102	162100	40854286	1902	1902	1902	1902	0
209	20250102	162000	40854286	1902	1902	1902	1902	0
210	20250102	161900	40854286	1902	1902	1902	1902	0
211	20250102	161800	40854286	1902	1902	1902	1902	0
212	20250102	161700	40854286	1902	1902	1902	1902	577
213	20250102	161600	40854286	1902	1902	1902	1902	0
214	20250102	161500	40854286	1902	1902	1902	1902	0
215	20250102	161400	40854286	1902	1902	1902	1902	0
216	20250102	161300	40854286	1902	1902	1902	1902	0
217	20250102	161200	40854286	1902	1902	1902	1902	0
218	20250102	161100	40854286	1902	1902	1902	1902	0
219	20250102	161000	40854286	1902	1902	1902	1902	0
220	20250102	160900	40854286	1902	1902	1902	1902	0
221	20250102	160800	40854286	1902	1902	1902	1902	0
222	20250102	160700	40854286	1902	1902	1902	1902	0
223	20250102	160600	40854286	1902	1902	1902	1902	0
224	20250102	160500	40854286	1902	1902	1902	1902	0
225	20250102	160400	40854286	1902	1902	1902	1902	0
226	20250102	160300	40854286	1902	1902	1902	1902	0
227	20250102	160200	40854286	1902	1902	1902	1902	0
228	20250102	160100	40854286	1902	1902	1902	1902	0
229	20250102	160000	40854286	1902	1902	1902	1902	0
230	20250102	155900	40854286	1902	1902	1902	1902	0
231	20250102	155800	40854286	1902	1902	1902	1902	0
232	20250102	155700	40854286	1902	1902	1902	1902	0
233	20250102	155600	40854286	1902	1902	1902	1902	0
234	20250102	155500	40854286	1902	1902	1902	1902	0
235	20250102	155400	40854286	1902	1902	1902	1902	0
236	20250102	155300	40854286	1902	1902	1902	1902	0
237	20250102	155200	40854286	1902	1902	1902	1902	0
238	20250102	155100	40854286	1902	1902	1902	1902	0
239	20250102	155000	40854286	1902	1902	1902	1902	0
240	20250102	154900	40854286	1902	1902	1902	1902	0
241	20250102	154800	40854286	1902	1902	1902	1902	0
242	20250102	154700	40854286	1902	1902	1902	1902	577
243	20250102	154600	40854286	1902	1902	1902	1902	0
244	20250102	154500	40854286	1902	1902	1902	1902	0
245	20250102	154400	40854286	1902	1902	1902	1902	0
246	20250102	154300	40854286	1902	1902	1902	1902	0
247	20250102	154200	40854286	1902	1902	1902	1902	0
248	20250102	154100	40854286	1902	1902	1902	1902	0
249	20250102	154000	40854286	1902	1902	1902	1902	0
250	20250102	153900	40854286	1902	1902	1902	1902	0
251	20250102	153800	40854286	1902	1902	1902	1902	0
252	20250102	153700	40854286	1902	1902	1902	1902	0
253	20250102	153600	40854286	1902	1902	1902	1902	0
254	20250102	153500	40854286	1902	1902	1902	1902	0
255	20250102	153400	40854286	1902	1902	1902	1902	0
256	20250102	153300	40854286	1902	1902	1902	1902	0
257	20250102	153200	40854286	1902	1902	1902	1902	0
258	20250102	153100	40854286	1902	1902	1902	1902	0
259	20250102	153000	40854286	1902	1902	1902	1902	577
260	20250102	152900	39756832	1903	1903	1903	1903	0
261	20250102	152800	39756832	1903	1903	1903	1903	0
262	20250102	152700	39756832	1903	1903	1903	1903	0
263	20250102	152600	39756832	1903	1903	1903	1903	0
264	20250102	152500	39756832	1903	1903	1903	1903	0
265	20250102	152400	39756832	1903	1903	1903	1903	0
266	20250102	152300	39756832	1903	1903	1903	1903	0
267	20250102	152200	39756832	1903	1903	1903	1903	0
268	20250102	152100	39756832	1903	1903	1903	1903	0
269	20250102	152000	39756832	1903	1903	1903	1903	0
270	20250102	151900	39756832	1903	1908	1908	1903	51
271	20250102	151800	39659686	1908	1908	1908	1908	0
272	20250102	151700	39659686	1908	1908	1908	1908	0
273	20250102	151600	39659686	1908	1908	1908	1908	0
274	20250102	151500	39659686	1908	1908	1908	1908	26
275	20250102	151400	39610078	1908	1908	1908	1908	0
276	20250102	151300	39610078	1908	1908	1908	1908	0
277	20250102	151200	39610078	1908	1908	1908	1908	0
278	20250102	151100	39610078	1908	1908	1908	1908	2
279	20250102	151000	39606262	1910	1910	1910	1910	0
280	20250102	150900	39606262	1910	1910	1910	1910	0
281	20250102	150800	39606262	1910	1912	1912	1910	5
282	20250102	150700	39596708	1912	1912	1912	1912	13
283	20250102	150600	39571852	1912	1912	1912	1912	12
284	20250102	150500	39548908	1909	1904	1909	1904	113
285	20250102	150400	39333585	1904	1904	1904	1904	37
286	20250102	150300	39263137	1910	1910	1910	1910	0
287	20250102	150200	39263137	1910	1910	1910	1910	12
288	20250102	150100	39240217	1910	1910	1910	1910	12
289	20250102	150000	39217297	1904	1906	1906	1904	13
290	20250102	145900	39192531	1911	1909	1911	1906	198
291	20250102	145800	38815078	1914	1914	1914	1914	13
292	20250102	145700	38790196	1914	1903	1914	1902	24
293	20250102	145600	38744391	1906	1982	1982	1905	756
294	20250102	145500	37300913	1908	1904	1990	1904	1597
295	20250102	145400	34251753	1904	1901	1904	1901	28
296	20250102	145300	34198512	1902	1902	1902	1902	0
297	20250102	145200	34198512	1902	1902	1902	1902	0
298	20250102	145100	34198512	1902	1900	1904	1900	28
299	20250102	145000	34145266	1904	1904	1904	1904	15
300	20250102	144900	34116706	1904	1904	1904	1904	25
301	20250102	144800	34069106	1900	1904	1905	1900	42
302	20250102	144700	33989166	1900	1905	1905	1900	60
303	20250102	144600	33875116	1906	1906	1906	1906	8
304	20250102	144500	33859868	1906	1900	1906	1900	50
305	20250102	144400	33764850	1908	1908	1908	1908	1
306	20250102	144300	33762942	1900	1900	1900	1900	0
307	20250102	144200	33762942	1900	1900	1900	1900	3
308	20250102	144100	33757242	1912	1912	1912	1912	2
309	20250102	144000	33753418	1904	1904	1904	1904	0
310	20250102	143900	33753418	1904	1904	1904	1904	9
311	20250102	143800	33736282	1917	1917	1917	1917	2
312	20250102	143700	33732448	1919	1919	1919	1919	0
313	20250102	143600	33732448	1919	1919	1919	1919	0
314	20250102	143500	33732448	1919	1919	1919	1919	11
315	20250102	143400	33711339	1903	1903	1903	1903	11
316	20250102	143300	33690406	1917	1917	1917	1917	0
317	20250102	143200	33690406	1917	1921	1921	1917	311
318	20250102	143100	33094209	1918	1922	1922	1916	26
319	20250102	143000	33044343	1921	1918	1921	1918	21
320	20250102	142900	33004034	1918	1919	1919	1918	18
321	20250102	142800	32969504	1917	1919	1919	1917	5
322	20250102	142700	32959915	1917	1917	1917	1917	0
323	20250102	142600	32959915	1917	1919	1919	1917	889
324	20250102	142500	31253933	1919	1919	1919	1919	3
325	20250102	142400	31248176	1919	1919	1919	1919	12
326	20250102	142300	31225148	1919	1916	1919	1916	79
327	20250102	142200	31073617	1915	1918	1918	1915	57
328	20250102	142100	30964327	1918	1918	1918	1918	0
329	20250102	142000	30964327	1918	1911	1918	1910	10
330	20250102	141900	30945211	1911	1911	1911	1911	3
331	20250102	141800	30939478	1913	1910	1913	1910	140
332	20250102	141700	30671839	1910	1913	1913	1910	1056
333	20250102	141600	28651734	1914	1914	1914	1914	1
334	20250102	141500	28649820	1915	1921	1921	1915	1050
335	20250102	141400	26635920	1920	1920	1920	1920	1
336	20250102	141300	26634000	1916	1916	1916	1916	0
337	20250102	141200	26634000	1916	1916	1916	1916	0
338	20250102	141100	26634000	1916	1916	1916	1916	0
339	20250102	141000	26634000	1916	1916	1916	1916	0
340	20250102	140900	26634000	1916	1916	1916	1916	0
341	20250102	140800	26634000	1916	1914	1916	1912	76
342	20250102	140700	26488573	1912	1915	1915	1912	78
343	20250102	140600	26339407	1910	1915	1915	1910	1129
344	20250102	140500	24180793	1916	1917	1917	1916	20
345	20250102	140400	24142457	1913	1909	1913	1909	89
346	20250102	140300	23972474	1908	1909	1909	1907	34
347	20250102	140200	23907584	1906	1908	1910	1906	59
348	20250102	140100	23795038	1907	1907	1909	1906	34
349	20250102	140000	23730223	1906	1907	1907	1906	2
350	20250102	135900	23726410	1902	1902	1902	1902	0
351	20250102	135800	23726410	1902	1902	1902	1902	0
352	20250102	135700	23726410	1902	1902	1904	1902	74
353	20250102	135600	23585638	1901	1900	1901	1900	23
354	20250102	135500	23541935	1900	1902	1902	1900	210
355	20250102	135400	23142532	1903	1900	1903	1900	1159
356	20250102	135300	20940290	1903	1903	1903	1903	0
357	20250102	135200	20940290	1903	1903	1903	1903	0
358	20250102	135100	20940290	1903	1902	1903	1902	65
359	20250102	135000	20816654	1900	1900	1900	1900	0
360	20250102	134900	20816654	1900	1900	1900	1900	0
361	20250102	134800	20816654	1900	1900	1900	1900	0
362	20250102	134700	20816654	1900	1900	1900	1900	0
363	20250102	134600	20816654	1900	1900	1900	1900	0
364	20250102	134500	20816654	1900	1900	1900	1900	10
365	20250102	134400	20797654	1905	1902	1905	1902	599
366	20250102	134300	19658338	1900	1900	1900	1900	0
367	20250102	134200	19658338	1900	1900	1900	1900	12
368	20250102	134100	19635538	1902	1902	1902	1902	0
369	20250102	134000	19635538	1902	1900	1902	1900	236
370	20250102	133900	19187074	1900	1900	1900	1900	12
371	20250102	133800	19164274	1900	1900	1900	1900	0
372	20250102	133700	19164274	1900	1900	1900	1900	12
373	20250102	133600	19141474	1900	1900	1900	1900	27
374	20250102	133500	19090174	1900	1900	1900	1900	0
375	20250102	133400	19090174	1900	1900	1900	1900	27
376	20250102	133300	19038874	1900	1900	1900	1900	0
377	20250102	133200	19038874	1900	1900	1900	1900	0
378	20250102	133100	19038874	1900	1900	1900	1900	12
379	20250102	133000	19016074	1900	1900	1900	1900	0
380	20250102	132900	19016074	1900	1900	1900	1900	0
381	20250102	132800	19016074	1900	1900	1900	1900	12
382	20250102	132700	18993274	1901	1901	1901	1901	0
383	20250102	132600	18993274	1901	1901	1901	1901	0
384	20250102	132500	18993274	1901	1901	1901	1900	101
385	20250102	132400	18801291	1902	1902	1902	1902	0
386	20250102	132300	18801291	1902	1902	1902	1902	0
387	20250102	132200	18801291	1902	1902	1902	1902	0
388	20250102	132100	18801291	1902	1902	1902	1902	0
389	20250102	132000	18801291	1902	1902	1902	1902	0
390	20250102	131900	18801291	1902	1902	1902	1902	0
391	20250102	131800	18801291	1902	1902	1902	1902	0
392	20250102	131700	18801291	1902	1902	1902	1902	0
393	20250102	131600	18801291	1902	1902	1902	1902	0
394	20250102	131500	18801291	1902	1902	1902	1902	0
395	20250102	131400	18801291	1902	1900	1902	1900	170
396	20250102	131300	18478122	1901	1901	1901	1901	0
397	20250102	131200	18478122	1901	1901	1901	1901	18
398	20250102	131100	18443904	1900	1900	1900	1900	110
399	20250102	131000	18234904	1901	1901	1901	1901	19
400	20250102	130900	18198785	1902	1902	1902	1902	0
401	20250102	130800	18198785	1902	1900	1902	1900	22
402	20250102	130700	18156961	1899	1899	1899	1899	0
403	20250102	130600	18156961	1899	1899	1899	1899	0
404	20250102	130500	18156961	1899	1899	1899	1899	11
405	20250102	130400	18136072	1904	1904	1904	1904	0
406	20250102	130300	18136072	1904	1902	1904	1902	280
407	20250102	130200	17603508	1898	1898	1898	1898	12
408	20250102	130100	17580732	1899	1899	1899	1899	0
409	20250102	130000	17580732	1899	1899	1899	1899	39
410	20250102	125900	17506671	1899	1899	1899	1899	12
411	20250102	125800	17483883	1900	1900	1900	1900	0
412	20250102	125700	17483883	1900	1900	1900	1900	98
413	20250102	125600	17297683	1900	1900	1900	1900	0
414	20250102	125500	17297683	1900	1900	1900	1900	0
415	20250102	125400	17297683	1900	1901	1901	1900	41
416	20250102	125300	17219745	1901	1901	1901	1901	0
417	20250102	125200	17219745	1901	1901	1901	1901	0
418	20250102	125100	17219745	1901	1901	1901	1901	12
419	20250102	125000	17196933	1918	1918	1918	1918	0
420	20250102	124900	17196933	1918	1918	1918	1918	0
421	20250102	124800	17196933	1918	1918	1918	1918	0
422	20250102	124700	17196933	1918	1918	1918	1918	0
423	20250102	124600	17196933	1918	1918	1918	1918	0
424	20250102	124500	17196933	1918	1918	1918	1918	0
425	20250102	124400	17196933	1918	1919	1919	1918	2
426	20250102	124300	17193096	1904	1904	1904	1904	0
427	20250102	124200	17193096	1904	1904	1904	1904	0
428	20250102	124100	17193096	1904	1904	1904	1904	0
429	20250102	124000	17193096	1904	1902	1904	1902	1207
430	20250102	123900	14897307	1902	1898	1902	1898	14
431	20250102	123800	14870727	1898	1898	1898	1898	0
432	20250102	123700	14870727	1898	1898	1898	1898	12
433	20250102	123600	14847951	1898	1898	1898	1898	0
434	20250102	123500	14847951	1898	1898	1898	1898	0
435	20250102	123400	14847951	1898	1898	1898	1898	12
436	20250102	123300	14825175	1904	1903	1904	1903	14
437	20250102	123200	14798529	1903	1899	1903	1899	231
438	20250102	123100	14359158	1899	1899	1899	1899	0
439	20250102	123000	14359158	1899	1899	1899	1899	0
440	20250102	122900	14359158	1899	1899	1899	1899	0
441	20250102	122800	14359158	1899	1899	1899	1899	12
442	20250102	122700	14336370	1902	1902	1902	1902	0
443	20250102	122600	14336370	1902	1902	1902	1902	0
444	20250102	122500	14336370	1902	1902	1902	1902	11
445	20250102	122400	14315448	1904	1904	1904	1904	0
446	20250102	122300	14315448	1904	1904	1904	1904	0
447	20250102	122200	14315448	1904	1902	1904	1901	210
448	20250102	122100	13915873	1902	1902	1902	1902	6
449	20250102	122000	13904461	1903	1903	1903	1903	51
450	20250102	121900	13807408	1902	1902	1902	1902	12
451	20250102	121800	13784584	1902	1902	1902	1902	0
452	20250102	121700	13784584	1902	1902	1902	1902	13
453	20250102	121600	13759858	1902	1902	1902	1902	0
454	20250102	121500	13759858	1902	1902	1902	1902	0
455	20250102	121400	13759858	1902	1902	1902	1902	0
456	20250102	121300	13759858	1902	1902	1902	1902	0
457	20250102	121200	13759858	1902	1902	1902	1902	0
458	20250102	121100	13759858	1902	1902	1902	1902	0
459	20250102	121000	13759858	1902	1902	1902	1902	0
460	20250102	120900	13759858	1902	1902	1902	1902	0
461	20250102	120800	13759858	1902	1902	1902	1902	11
462	20250102	120700	13738936	1916	1916	1916	1916	0
463	20250102	120600	13738936	1916	1921	1922	1916	1053
464	20250102	120500	11719167	1920	1920	1922	1919	105
465	20250102	120400	11517404	1923	1923	1924	1920	21
466	20250102	120300	11477071	1920	1923	1925	1920	1227
467	20250102	120200	9120006	1923	1924	1925	1922	48
468	20250102	120100	9027689	1925	1923	1925	1922	31
469	20250102	120000	8968063	1924	1924	1924	1924	0
470	20250102	115900	8968063	1924	1928	1928	1923	112
471	20250102	115800	8752572	1923	1926	1926	1923	1044
472	20250102	115700	6743912	1928	1928	1928	1928	1
473	20250102	115600	6741984	1920	1917	1920	1917	109
474	20250102	115500	6532880	1917	1906	1917	1906	225
475	20250102	115400	6103476	1905	1908	1908	1905	103
476	20250102	115300	5907117	1906	1907	1909	1906	211
477	20250102	115200	5504671	1906	1906	1906	1906	4
478	20250102	115100	5497047	1901	1901	1901	1901	0
479	20250102	115000	5497047	1901	1900	1901	1900	1117
480	20250102	114900	3374725	1896	1896	1896	1896	0
481	20250102	114800	3374725	1896	1896	1896	1896	11
482	20250102	114700	3353869	1901	1901	1901	1901	0
483	20250102	114600	3353869	1901	1901	1901	1901	0
484	20250102	114500	3353869	1901	1896	1901	1896	195
485	20250102	114400	2983920	1895	1895	1895	1895	0
486	20250102	114300	2983920	1895	1895	1895	1895	0
487	20250102	114200	2983920	1895	1895	1895	1895	12
488	20250102	114100	2961180	1900	1900	1900	1900	0
489	20250102	114000	2961180	1900	1900	1900	1900	14
490	20250102	113900	2934580	1895	1895	1895	1895	12
491	20250102	113800	2911840	1895	1895	1895	1895	0
492	20250102	113700	2911840	1895	1895	1895	1895	12
493	20250102	113600	2889100	1895	1895	1895	1895	0
494	20250102	113500	2889100	1895	1895	1895	1895	0
495	20250102	113400	2889100	1895	1895	1895	1895	0
496	20250102	113300	2889100	1895	1895	1895	1895	0
497	20250102	113200	2889100	1895	1895	1895	1895	0
498	20250102	113100	2889100	1895	1895	1895	1895	11
499	20250102	113000	2868255	1896	1896	1896	1896	0
500	20250102	112900	2868255	1896	1896	1896	1896	0
501	20250102	112800	2868255	1896	1896	1896	1896	12
502	20250102	112700	2845503	1896	1896	1896	1896	0
503	20250102	112600	2845503	1896	1896	1896	1896	0
504	20250102	112500	2845503	1896	1895	1898	1895	41
505	20250102	112400	2767766	1895	1895	1895	1895	0
506	20250102	112300	2767766	1895	1895	1895	1895	104
507	20250102	112200	2570686	1895	1898	1898	1895	25
508	20250102	112100	2523281	1899	1899	1899	1899	0
509	20250102	112000	2523281	1899	1899	1899	1899	0
510	20250102	111900	2523281	1899	1899	1899	1899	12
511	20250102	111800	2500493	1919	1919	1919	1919	0
512	20250102	111700	2500493	1919	1919	1919	1919	0
513	20250102	111600	2500493	1919	1919	1919	1919	0
514	20250102	111500	2500493	1919	1919	1919	1919	0
515	20250102	111400	2500493	1919	1919	1919	1919	0
516	20250102	111300	2500493	1919	1919	1919	1919	1
517	20250102	111200	2498574	1899	1899	1899	1899	0
518	20250102	111100	2498574	1899	1898	1899	1898	12
519	20250102	111000	2475790	1898	1898	1898	1898	19
520	20250102	110900	2439728	1897	1897	1897	1897	287
521	20250102	110800	1895289	1894	1894	1894	1894	14
522	20250102	110700	1868773	1898	1898	1898	1898	0
523	20250102	110600	1868773	1898	1898	1898	1898	0
524	20250102	110500	1868773	1898	1897	1899	1894	144
525	20250102	110400	1595576	1894	1894	1894	1894	0
526	20250102	110300	1595576	1894	1894	1894	1894	150
527	20250102	110200	1311476	1893	1893	1893	1893	12
528	20250102	110100	1288760	1900	1900	1900	1900	0
529	20250102	110000	1288760	1900	1900	1900	1900	1
530	20250102	105900	1286860	1893	1893	1893	1893	12
531	20250102	105800	1264144	1896	1896	1896	1896	73
532	20250102	105700	1125736	1896	1896	1896	1896	12
533	20250102	105600	1102984	1897	1897	1897	1897	0
534	20250102	105500	1102984	1897	1897	1897	1897	40
535	20250102	105400	1027104	1897	1897	1897	1897	63
536	20250102	105300	907593	1897	1897	1897	1897	0
537	20250102	105200	907593	1897	1897	1897	1897	2
538	20250102	105100	903799	1899	1900	1900	1899	122
539	20250102	105000	672014	1902	1902	1902	1902	0
540	20250102	104900	672014	1902	1902	1902	1902	3
541	20250102	104800	666308	1902	1902	1902	1902	12
542	20250102	104700	643484	1906	1906	1906	1906	0
543	20250102	104600	643484	1906	1906	1906	1906	0
544	20250102	104500	643484	1906	1906	1906	1905	34
545	20250102	104400	578698	1909	1909	1909	1909	47
546	20250102	104300	488975	1909	1909	1909	1909	1
547	20250102	104200	487066	1909	1909	1909	1909	12
548	20250102	104100	464158	1909	1909	1909	1909	0
549	20250102	104000	464158	1909	1909	1909	1909	0
550	20250102	103900	464158	1909	1909	1909	1909	12
551	20250102	103800	441250	1909	1909	1909	1909	0
552	20250102	103700	441250	1909	1909	1909	1909	12
553	20250102	103600	418342	1909	1909	1909	1909	0
554	20250102	103500	418342	1909	1909	1909	1909	0
555	20250102	103400	418342	1909	1909	1909	1909	11
556	20250102	103300	397343	1909	1909	1909	1909	0
557	20250102	103200	397343	1909	1909	1909	1909	0
558	20250102	103100	397343	1909	1909	1909	1909	12
559	20250102	103000	374435	1920	1920	1920	1920	0
560	20250102	102900	374435	1920	1920	1920	1920	0
561	20250102	102800	374435	1920	1920	1920	1920	66
562	20250102	102700	247715	1920	1920	1920	1920	0
563	20250102	102600	247715	1920	1920	1920	1920	0
564	20250102	102500	247715	1920	1920	1920	1920	0
565	20250102	102400	247715	1920	1920	1920	1920	0
566	20250102	102300	247715	1920	1920	1920	1920	0
567	20250102	102200	247715	1920	1920	1920	1920	0
568	20250102	102100	247715	1920	1920	1920	1920	0
569	20250102	102000	247715	1920	1920	1920	1920	0
570	20250102	101900	247715	1920	1920	1920	1920	0
571	20250102	101800	247715	1920	1920	1920	1920	0
572	20250102	101700	247715	1920	1920	1920	1920	13
573	20250102	101600	222755	1921	1921	1921	1921	0
574	20250102	101500	222755	1921	1921	1921	1921	0
575	20250102	101400	222755	1921	1921	1921	1921	0
576	20250102	101300	222755	1921	1921	1921	1921	0
577	20250102	101200	222755	1921	1921	1921	1921	0
578	20250102	101100	222755	1921	1921	1921	1921	0
579	20250102	101000	222755	1921	1921	1921	1921	0
580	20250102	100900	222755	1921	1921	1921	1921	35
581	20250102	100800	155520	1920	1920	1920	1920	0
582	20250102	100700	155520	1920	1920	1920	1920	0
583	20250102	100600	155520	1920	1920	1920	1920	0
584	20250102	100500	155520	1920	1920	1920	1920	0
585	20250102	100400	155520	1920	1920	1920	1920	0
586	20250102	100300	155520	1920	1920	1920	1920	0
587	20250102	100200	155520	1920	1920	1920	1920	0
588	20250102	100100	155520	1920	1920	1920	1920	0
589	20250102	100000	155520	1920	1920	1920	1920	81