KissMeData/088910/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195600	42928696	1930	1930	1930	1930	84
3	20250102	195500	42928696	1930	1930	1930	1930	0
4	20250102	195400	42928696	1930	1930	1930	1930	0
5	20250102	195300	42928696	1930	1930	1930	1930	0
6	20250102	195200	42928696	1930	1930	1930	1930	0
7	20250102	195100	42928696	1930	1930	1930	1930	0
8	20250102	195000	42928696	1930	1930	1930	1930	0
9	20250102	194900	42928696	1930	1930	1930	1930	0
10	20250102	194800	42928696	1930	1930	1930	1930	0
11	20250102	194700	42928696	1930	1930	1930	1930	0
12	20250102	194600	42928696	1930	1930	1930	1930	0
13	20250102	194500	42928696	1930	1930	1930	1930	0
14	20250102	194400	42928696	1930	1930	1930	1930	0
15	20250102	194300	42928696	1930	1930	1930	1930	0
16	20250102	194200	42928696	1930	1930	1930	1930	0
17	20250102	194100	42928696	1930	1930	1930	1930	0
18	20250102	194000	42928696	1930	1930	1930	1930	0
19	20250102	193900	42928696	1930	1930	1930	1930	0
20	20250102	193800	42928696	1930	1930	1930	1930	0
21	20250102	193700	42928696	1930	1930	1930	1930	0
22	20250102	193600	42928696	1930	1930	1930	1930	0
23	20250102	193500	42928696	1930	1930	1930	1930	0
24	20250102	193400	42928696	1930	1930	1930	1930	0
25	20250102	193300	42928696	1930	1930	1930	1930	0
26	20250102	193200	42928696	1930	1930	1930	1930	0
27	20250102	193100	42928696	1930	1930	1930	1930	0
28	20250102	193000	42928696	1930	1930	1930	1930	0
29	20250102	192900	42928696	1930	1930	1930	1930	0
30	20250102	192800	42928696	1930	1930	1930	1930	0
31	20250102	192700	42928696	1930	1930	1930	1930	0
32	20250102	192600	42928696	1930	1930	1930	1930	84
33	20250102	192500	42928696	1930	1930	1930	1930	0
34	20250102	192400	42928696	1930	1930	1930	1930	0
35	20250102	192300	42928696	1930	1930	1930	1930	0
36	20250102	192200	42928696	1930	1930	1930	1930	0
37	20250102	192100	42928696	1930	1930	1930	1930	0
38	20250102	192000	42928696	1930	1930	1930	1930	0
39	20250102	191900	42928696	1930	1930	1930	1930	0
40	20250102	191800	42928696	1930	1930	1930	1930	0
41	20250102	191700	42928696	1930	1930	1930	1930	0
42	20250102	191600	42928696	1930	1930	1930	1930	0
43	20250102	191500	42928696	1930	1930	1930	1930	0
44	20250102	191400	42928696	1930	1930	1930	1930	0
45	20250102	191300	42928696	1930	1930	1930	1930	0
46	20250102	191200	42928696	1930	1930	1930	1930	0
47	20250102	191100	42928696	1930	1930	1930	1930	0
48	20250102	191000	42928696	1930	1930	1930	1930	0
49	20250102	190900	42928696	1930	1930	1930	1930	0
50	20250102	190800	42928696	1930	1930	1930	1930	0
51	20250102	190700	42928696	1930	1930	1930	1930	0
52	20250102	190600	42928696	1930	1930	1930	1930	0
53	20250102	190500	42928696	1930	1930	1930	1930	0
54	20250102	190400	42928696	1930	1930	1930	1930	0
55	20250102	190300	42928696	1930	1930	1930	1930	0
56	20250102	190200	42928696	1930	1930	1930	1930	0
57	20250102	190100	42928696	1930	1930	1930	1930	0
58	20250102	190000	42928696	1930	1930	1930	1930	0
59	20250102	185900	42928696	1930	1930	1930	1930	0
60	20250102	185800	42928696	1930	1930	1930	1930	0
61	20250102	185700	42928696	1930	1930	1930	1930	0
62	20250102	185600	42928696	1930	1930	1930	1930	84
63	20250102	185500	42928696	1930	1930	1930	1930	0
64	20250102	185400	42928696	1930	1930	1930	1930	0
65	20250102	185300	42928696	1930	1930	1930	1930	0
66	20250102	185200	42928696	1930	1930	1930	1930	0
67	20250102	185100	42928696	1930	1930	1930	1930	0
68	20250102	185000	42928696	1930	1930	1930	1930	0
69	20250102	184900	42928696	1930	1930	1930	1930	0
70	20250102	184800	42928696	1930	1930	1930	1930	0
71	20250102	184700	42928696	1930	1930	1930	1930	0
72	20250102	184600	42928696	1930	1930	1930	1930	0
73	20250102	184500	42928696	1930	1930	1930	1930	0
74	20250102	184400	42928696	1930	1930	1930	1930	0
75	20250102	184300	42928696	1930	1930	1930	1930	0
76	20250102	184200	42928696	1930	1930	1930	1930	0
77	20250102	184100	42928696	1930	1930	1930	1930	0
78	20250102	184000	42928696	1930	1930	1930	1930	0
79	20250102	183900	42928696	1930	1930	1930	1930	0
80	20250102	183800	42928696	1930	1930	1930	1930	0
81	20250102	183700	42928696	1930	1930	1930	1930	0
82	20250102	183600	42928696	1930	1930	1930	1930	0
83	20250102	183500	42928696	1930	1930	1930	1930	0
84	20250102	183400	42928696	1930	1930	1930	1930	0
85	20250102	183300	42928696	1930	1930	1930	1930	0
86	20250102	183200	42928696	1930	1930	1930	1930	0
87	20250102	183100	42928696	1930	1930	1930	1930	0
88	20250102	183000	42928696	1930	1930	1930	1930	0
89	20250102	182900	42928696	1930	1930	1930	1930	0
90	20250102	182800	42928696	1930	1930	1930	1930	0
91	20250102	182700	42928696	1930	1930	1930	1930	0
92	20250102	182600	42928696	1930	1930	1930	1930	84
93	20250102	182500	42928696	1930	1930	1930	1930	0
94	20250102	182400	42928696	1930	1930	1930	1930	0
95	20250102	182300	42928696	1930	1930	1930	1930	0
96	20250102	182200	42928696	1930	1930	1930	1930	0
97	20250102	182100	42928696	1930	1930	1930	1930	0
98	20250102	182000	42928696	1930	1930	1930	1930	0
99	20250102	181900	42928696	1930	1930	1930	1930	0
100	20250102	181800	42928696	1930	1930	1930	1930	0
101	20250102	181700	42928696	1930	1930	1930	1930	0
102	20250102	181600	42928696	1930	1930	1930	1930	0
103	20250102	181500	42928696	1930	1930	1930	1930	0
104	20250102	181400	42928696	1930	1930	1930	1930	0
105	20250102	181300	42928696	1930	1930	1930	1930	0
106	20250102	181200	42928696	1930	1930	1930	1930	0
107	20250102	181100	42928696	1930	1930	1930	1930	0
108	20250102	181000	42928696	1930	1930	1930	1930	0
109	20250102	180900	42928696	1930	1930	1930	1930	0
110	20250102	180800	42928696	1930	1930	1930	1930	0
111	20250102	180700	42928696	1930	1930	1930	1930	0
112	20250102	180600	42928696	1930	1930	1930	1930	0
113	20250102	180500	42928696	1930	1930	1930	1930	0
114	20250102	180400	42928696	1930	1930	1930	1930	0
115	20250102	180300	42928696	1930	1930	1930	1930	0
116	20250102	180200	42928696	1930	1930	1930	1930	0
117	20250102	180100	42928696	1930	1930	1930	1930	0
118	20250102	180000	42928696	1930	1930	1930	1930	0
119	20250102	175900	42928696	1930	1930	1930	1930	0
120	20250102	175800	42928696	1930	1930	1930	1930	0
121	20250102	175700	42928696	1930	1930	1930	1930	0
122	20250102	175600	42928696	1930	1930	1930	1930	84
123	20250102	175500	42928696	1930	1930	1930	1930	0
124	20250102	175400	42928696	1930	1930	1930	1930	0
125	20250102	175300	42928696	1930	1930	1930	1930	0
126	20250102	175200	42928696	1930	1930	1930	1930	0
127	20250102	175100	42928696	1930	1930	1930	1930	0
128	20250102	175000	42928696	1930	1930	1930	1930	0
129	20250102	174900	42928696	1930	1930	1930	1930	0
130	20250102	174800	42928696	1930	1930	1930	1930	0
131	20250102	174700	42928696	1930	1930	1930	1930	0
132	20250102	174600	42928696	1930	1930	1930	1930	0
133	20250102	174500	42928696	1930	1930	1930	1930	0
134	20250102	174400	42928696	1930	1930	1930	1930	0
135	20250102	174300	42928696	1930	1930	1930	1930	0
136	20250102	174200	42928696	1930	1930	1930	1930	0
137	20250102	174100	42928696	1930	1930	1930	1930	0
138	20250102	174000	42928696	1930	1930	1930	1930	0
139	20250102	173900	42928696	1930	1930	1930	1930	0
140	20250102	173800	42928696	1930	1930	1930	1930	0
141	20250102	173700	42928696	1930	1930	1930	1930	0
142	20250102	173600	42928696	1930	1930	1930	1930	0
143	20250102	173500	42928696	1930	1930	1930	1930	0
144	20250102	173400	42928696	1930	1930	1930	1930	0
145	20250102	173300	42928696	1930	1930	1930	1930	0
146	20250102	173200	42928696	1930	1930	1930	1930	0
147	20250102	173100	42928696	1930	1930	1930	1930	0
148	20250102	173000	42928696	1930	1930	1930	1930	0
149	20250102	172900	42928696	1930	1930	1930	1930	0
150	20250102	172800	42928696	1930	1930	1930	1930	0
151	20250102	172700	42928696	1930	1930	1930	1930	0
152	20250102	172600	42928696	1930	1930	1930	1930	84
153	20250102	172500	42928696	1930	1930	1930	1930	0
154	20250102	172400	42928696	1930	1930	1930	1930	0
155	20250102	172300	42928696	1930	1930	1930	1930	0
156	20250102	172200	42928696	1930	1930	1930	1930	0
157	20250102	172100	42928696	1930	1930	1930	1930	0
158	20250102	172000	42928696	1930	1930	1930	1930	0
159	20250102	171900	42928696	1930	1930	1930	1930	0
160	20250102	171800	42928696	1930	1930	1930	1930	0
161	20250102	171700	42928696	1930	1930	1930	1930	0
162	20250102	171600	42928696	1930	1930	1930	1930	0
163	20250102	171500	42928696	1930	1930	1930	1930	0
164	20250102	171400	42928696	1930	1930	1930	1930	0
165	20250102	171300	42928696	1930	1930	1930	1930	0
166	20250102	171200	42928696	1930	1930	1930	1930	0
167	20250102	171100	42928696	1930	1930	1930	1930	0
168	20250102	171000	42928696	1930	1930	1930	1930	0
169	20250102	170900	42928696	1930	1930	1930	1930	0
170	20250102	170800	42928696	1930	1930	1930	1930	0
171	20250102	170700	42928696	1930	1930	1930	1930	0
172	20250102	170600	42928696	1930	1930	1930	1930	0
173	20250102	170500	42928696	1930	1930	1930	1930	0
174	20250102	170400	42928696	1930	1930	1930	1930	0
175	20250102	170300	42928696	1930	1930	1930	1930	0
176	20250102	170200	42928696	1930	1930	1930	1930	0
177	20250102	170100	42928696	1930	1930	1930	1930	0
178	20250102	170000	42928696	1930	1930	1930	1930	0
179	20250102	165900	42928696	1930	1930	1930	1930	0
180	20250102	165800	42928696	1930	1930	1930	1930	0
181	20250102	165700	42928696	1930	1930	1930	1930	0
182	20250102	165600	42928696	1930	1930	1930	1930	84
183	20250102	165500	42928696	1930	1930	1930	1930	0
184	20250102	165400	42928696	1930	1930	1930	1930	0
185	20250102	165300	42928696	1930	1930	1930	1930	0
186	20250102	165200	42928696	1930	1930	1930	1930	0
187	20250102	165100	42928696	1930	1930	1930	1930	0
188	20250102	165000	42928696	1930	1930	1930	1930	0
189	20250102	164900	42928696	1930	1930	1930	1930	0
190	20250102	164800	42928696	1930	1930	1930	1930	0
191	20250102	164700	42928696	1930	1930	1930	1930	0
192	20250102	164600	42928696	1930	1930	1930	1930	0
193	20250102	164500	42928696	1930	1930	1930	1930	0
194	20250102	164400	42928696	1930	1930	1930	1930	0
195	20250102	164300	42928696	1930	1930	1930	1930	0
196	20250102	164200	42928696	1930	1930	1930	1930	0
197	20250102	164100	42928696	1930	1930	1930	1930	0
198	20250102	164000	42928696	1930	1930	1930	1930	0
199	20250102	163900	42928696	1930	1930	1930	1930	0
200	20250102	163800	42928696	1930	1930	1930	1930	0
201	20250102	163700	42928696	1930	1930	1930	1930	0
202	20250102	163600	42928696	1930	1930	1930	1930	0
203	20250102	163500	42928696	1930	1930	1930	1930	0
204	20250102	163400	42928696	1930	1930	1930	1930	0
205	20250102	163300	42928696	1930	1930	1930	1930	0
206	20250102	163200	42928696	1930	1930	1930	1930	0
207	20250102	163100	42928696	1930	1930	1930	1930	0
208	20250102	163000	42928696	1930	1930	1930	1930	0
209	20250102	162900	42928696	1930	1930	1930	1930	0
210	20250102	162800	42928696	1930	1930	1930	1930	0
211	20250102	162700	42928696	1930	1930	1930	1930	0
212	20250102	162600	42928696	1930	1930	1930	1930	84
213	20250102	162500	42928696	1930	1930	1930	1930	0
214	20250102	162400	42928696	1930	1930	1930	1930	0
215	20250102	162300	42928696	1930	1930	1930	1930	0
216	20250102	162200	42928696	1930	1930	1930	1930	0
217	20250102	162100	42928696	1930	1930	1930	1930	0
218	20250102	162000	42928696	1930	1930	1930	1930	0
219	20250102	161900	42928696	1930	1930	1930	1930	0
220	20250102	161800	42928696	1930	1930	1930	1930	0
221	20250102	161700	42928696	1930	1930	1930	1930	0
222	20250102	161600	42928696	1930	1930	1930	1930	0
223	20250102	161500	42928696	1930	1930	1930	1930	0
224	20250102	161400	42928696	1930	1930	1930	1930	0
225	20250102	161300	42928696	1930	1930	1930	1930	0
226	20250102	161200	42928696	1930	1930	1930	1930	0
227	20250102	161100	42928696	1930	1930	1930	1930	0
228	20250102	161000	42928696	1930	1930	1930	1930	0
229	20250102	160900	42928696	1930	1930	1930	1930	0
230	20250102	160800	42928696	1930	1930	1930	1930	0
231	20250102	160700	42928696	1930	1930	1930	1930	0
232	20250102	160600	42928696	1930	1930	1930	1930	0
233	20250102	160500	42928696	1930	1930	1930	1930	0
234	20250102	160400	42928696	1930	1930	1930	1930	0
235	20250102	160300	42928696	1930	1930	1930	1930	0
236	20250102	160200	42928696	1930	1930	1930	1930	0
237	20250102	160100	42928696	1930	1930	1930	1930	0
238	20250102	160000	42928696	1930	1930	1930	1930	0
239	20250102	155900	42928696	1930	1930	1930	1930	0
240	20250102	155800	42928696	1930	1930	1930	1930	0
241	20250102	155700	42928696	1930	1930	1930	1930	0
242	20250102	155600	42928696	1930	1930	1930	1930	84
243	20250102	155500	42928696	1930	1930	1930	1930	0
244	20250102	155400	42928696	1930	1930	1930	1930	0
245	20250102	155300	42928696	1930	1930	1930	1930	0
246	20250102	155200	42928696	1930	1930	1930	1930	0
247	20250102	155100	42928696	1930	1930	1930	1930	0
248	20250102	155000	42928696	1930	1930	1930	1930	0
249	20250102	154900	42928696	1930	1930	1930	1930	0
250	20250102	154800	42928696	1930	1930	1930	1930	0
251	20250102	154700	42928696	1930	1930	1930	1930	0
252	20250102	154600	42928696	1930	1930	1930	1930	0
253	20250102	154500	42928696	1930	1930	1930	1930	0
254	20250102	154400	42928696	1930	1930	1930	1930	0
255	20250102	154300	42928696	1930	1930	1930	1930	0
256	20250102	154200	42928696	1930	1930	1930	1930	0
257	20250102	154100	42928696	1930	1930	1930	1930	0
258	20250102	154000	42928696	1930	1930	1930	1930	0
259	20250102	153900	42928696	1930	1930	1930	1930	0
260	20250102	153800	42928696	1930	1930	1930	1930	0
261	20250102	153700	42928696	1930	1930	1930	1930	0
262	20250102	153600	42928696	1930	1930	1930	1930	0
263	20250102	153500	42928696	1930	1930	1930	1930	0
264	20250102	153400	42928696	1930	1930	1930	1930	0
265	20250102	153300	42928696	1930	1930	1930	1930	0
266	20250102	153200	42928696	1930	1930	1930	1930	0
267	20250102	153100	42928696	1930	1930	1930	1930	0
268	20250102	153000	42928696	1930	1930	1930	1930	84
269	20250102	152900	42766576	1930	1930	1930	1930	0
270	20250102	152800	42766576	1930	1930	1930	1930	0
271	20250102	152700	42766576	1930	1930	1930	1930	0
272	20250102	152600	42766576	1930	1930	1930	1930	0
273	20250102	152500	42766576	1930	1930	1930	1930	0
274	20250102	152400	42766576	1930	1930	1930	1930	0
275	20250102	152300	42766576	1930	1930	1930	1930	0
276	20250102	152200	42766576	1930	1930	1930	1930	0
277	20250102	152100	42766576	1930	1930	1930	1930	0
278	20250102	152000	42766576	1930	1930	1930	1930	0
279	20250102	151900	42766576	1930	1930	1930	1930	8
280	20250102	151800	42751136	1930	1929	1930	1929	3
281	20250102	151700	42745348	1925	1925	1925	1925	0
282	20250102	151600	42745348	1925	1925	1925	1925	0
283	20250102	151500	42745348	1925	1925	1925	1925	361
284	20250102	151400	42050423	1921	1921	1921	1921	0
285	20250102	151300	42050423	1921	1921	1921	1921	0
286	20250102	151200	42050423	1921	1921	1921	1921	0
287	20250102	151100	42050423	1921	1921	1921	1921	0
288	20250102	151000	42050423	1921	1921	1921	1921	0
289	20250102	150900	42050423	1921	1921	1921	1921	0
290	20250102	150800	42050423	1921	1921	1921	1921	0
291	20250102	150700	42050423	1921	1921	1921	1921	0
292	20250102	150600	42050423	1921	1921	1921	1921	0
293	20250102	150500	42050423	1921	1921	1921	1921	0
294	20250102	150400	42050423	1921	1921	1921	1921	0
295	20250102	150300	42050423	1921	1921	1921	1921	0
296	20250102	150200	42050423	1921	1921	1921	1921	0
297	20250102	150100	42050423	1921	1921	1921	1921	0
298	20250102	150000	42050423	1921	1921	1921	1921	70
299	20250102	145900	41915953	1921	1921	1921	1921	2
300	20250102	145800	41912111	1925	1925	1925	1925	0
301	20250102	145700	41912111	1925	1925	1925	1925	0
302	20250102	145600	41912111	1925	1925	1925	1925	0
303	20250102	145500	41912111	1925	1925	1925	1925	0
304	20250102	145400	41912111	1925	1925	1925	1925	5
305	20250102	145300	41902486	1924	1924	1924	1924	0
306	20250102	145200	41902486	1924	1924	1924	1924	0
307	20250102	145100	41902486	1924	1924	1924	1924	0
308	20250102	145000	41902486	1924	1924	1924	1924	0
309	20250102	144900	41902486	1924	1924	1924	1924	0
310	20250102	144800	41902486	1924	1924	1924	1924	0
311	20250102	144700	41902486	1924	1924	1924	1924	0
312	20250102	144600	41902486	1924	1924	1924	1924	0
313	20250102	144500	41902486	1924	1924	1924	1924	0
314	20250102	144400	41902486	1924	1924	1924	1924	0
315	20250102	144300	41902486	1924	1924	1924	1924	0
316	20250102	144200	41902486	1924	1924	1924	1924	0
317	20250102	144100	41902486	1924	1924	1924	1924	0
318	20250102	144000	41902486	1924	1924	1924	1924	0
319	20250102	143900	41902486	1924	1924	1924	1924	0
320	20250102	143800	41902486	1924	1924	1924	1924	0
321	20250102	143700	41902486	1924	1924	1924	1924	0
322	20250102	143600	41902486	1924	1924	1924	1924	0
323	20250102	143500	41902486	1924	1924	1924	1924	0
324	20250102	143400	41902486	1924	1924	1924	1924	0
325	20250102	143300	41902486	1924	1924	1924	1924	0
326	20250102	143200	41902486	1924	1924	1924	1924	0
327	20250102	143100	41902486	1924	1924	1924	1924	0
328	20250102	143000	41902486	1924	1924	1924	1924	0
329	20250102	142900	41902486	1924	1924	1924	1924	0
330	20250102	142800	41902486	1924	1924	1924	1924	0
331	20250102	142700	41902486	1924	1924	1924	1924	0
332	20250102	142600	41902486	1924	1924	1924	1924	0
333	20250102	142500	41902486	1924	1924	1924	1924	0
334	20250102	142400	41902486	1924	1924	1924	1924	0
335	20250102	142300	41902486	1924	1924	1924	1924	0
336	20250102	142200	41902486	1924	1924	1924	1924	0
337	20250102	142100	41902486	1924	1924	1924	1924	0
338	20250102	142000	41902486	1924	1924	1924	1924	0
339	20250102	141900	41902486	1924	1924	1924	1924	0
340	20250102	141800	41902486	1924	1924	1924	1924	0
341	20250102	141700	41902486	1924	1924	1924	1924	0
342	20250102	141600	41902486	1924	1924	1924	1924	0
343	20250102	141500	41902486	1924	1924	1924	1924	0
344	20250102	141400	41902486	1924	1924	1924	1924	0
345	20250102	141300	41902486	1924	1924	1924	1924	0
346	20250102	141200	41902486	1924	1924	1924	1924	0
347	20250102	141100	41902486	1924	1924	1924	1924	0
348	20250102	141000	41902486	1924	1924	1924	1924	0
349	20250102	140900	41902486	1924	1924	1924	1924	1
350	20250102	140800	41900562	1924	1924	1924	1924	500
351	20250102	140700	40938562	1924	1924	1924	1924	0
352	20250102	140600	40938562	1924	1924	1924	1924	0
353	20250102	140500	40938562	1924	1924	1924	1924	0
354	20250102	140400	40938562	1924	1924	1924	1924	0
355	20250102	140300	40938562	1924	1924	1924	1924	0
356	20250102	140200	40938562	1924	1924	1924	1924	0
357	20250102	140100	40938562	1924	1924	1924	1924	0
358	20250102	140000	40938562	1924	1924	1924	1924	0
359	20250102	135900	40938562	1924	1924	1924	1924	0
360	20250102	135800	40938562	1924	1924	1924	1924	0
361	20250102	135700	40938562	1924	1924	1924	1924	0
362	20250102	135600	40938562	1924	1924	1924	1924	0
363	20250102	135500	40938562	1924	1924	1924	1924	0
364	20250102	135400	40938562	1924	1924	1924	1924	0
365	20250102	135300	40938562	1924	1924	1924	1924	0
366	20250102	135200	40938562	1924	1924	1924	1924	0
367	20250102	135100	40938562	1924	1924	1924	1924	0
368	20250102	135000	40938562	1924	1924	1924	1924	0
369	20250102	134900	40938562	1924	1924	1924	1924	0
370	20250102	134800	40938562	1924	1924	1924	1924	26
371	20250102	134700	40888538	1914	1914	1914	1914	0
372	20250102	134600	40888538	1914	1914	1914	1914	0
373	20250102	134500	40888538	1914	1914	1914	1914	0
374	20250102	134400	40888538	1914	1914	1914	1914	0
375	20250102	134300	40888538	1914	1914	1914	1914	0
376	20250102	134200	40888538	1914	1914	1914	1914	0
377	20250102	134100	40888538	1914	1914	1914	1914	0
378	20250102	134000	40888538	1914	1914	1914	1914	0
379	20250102	133900	40888538	1914	1914	1914	1914	0
380	20250102	133800	40888538	1914	1914	1914	1914	1000
381	20250102	133700	38974538	1913	1913	1913	1913	250
382	20250102	133600	38496288	1914	1913	1914	1913	1048
383	20250102	133500	36491416	1914	1915	1915	1914	202
384	20250102	133400	36104786	1915	1915	1915	1915	0
385	20250102	133300	36104786	1915	1915	1915	1915	0
386	20250102	133200	36104786	1915	1915	1915	1915	0
387	20250102	133100	36104786	1915	1915	1915	1915	0
388	20250102	133000	36104786	1915	1915	1915	1915	0
389	20250102	132900	36104786	1915	1915	1915	1915	0
390	20250102	132800	36104786	1915	1915	1915	1915	0
391	20250102	132700	36104786	1915	1915	1915	1915	0
392	20250102	132600	36104786	1915	1915	1915	1915	0
393	20250102	132500	36104786	1915	1915	1915	1915	0
394	20250102	132400	36104786	1915	1915	1915	1915	252
395	20250102	132300	35622206	1915	1915	1915	1915	248
396	20250102	132200	35147286	1924	1924	1924	1924	0
397	20250102	132100	35147286	1924	1923	1924	1923	35
398	20250102	132000	35079976	1915	1915	1915	1915	0
399	20250102	131900	35079976	1915	1915	1915	1915	0
400	20250102	131800	35079976	1915	1915	1915	1915	0
401	20250102	131700	35079976	1915	1915	1915	1915	0
402	20250102	131600	35079976	1915	1915	1915	1915	34
403	20250102	131500	35014866	1913	1913	1913	1913	0
404	20250102	131400	35014866	1913	1913	1913	1913	0
405	20250102	131300	35014866	1913	1913	1913	1913	0
406	20250102	131200	35014866	1913	1913	1913	1913	0
407	20250102	131100	35014866	1913	1913	1913	1913	0
408	20250102	131000	35014866	1913	1913	1913	1913	0
409	20250102	130900	35014866	1913	1913	1913	1913	0
410	20250102	130800	35014866	1913	1913	1913	1913	0
411	20250102	130700	35014866	1913	1913	1913	1913	0
412	20250102	130600	35014866	1913	1913	1913	1913	0
413	20250102	130500	35014866	1913	1913	1913	1913	0
414	20250102	130400	35014866	1913	1914	1914	1913	1000
415	20250102	130300	33101104	1912	1912	1912	1912	0
416	20250102	130200	33101104	1912	1912	1912	1912	0
417	20250102	130100	33101104	1912	1912	1912	1912	0
418	20250102	130000	33101104	1912	1912	1912	1912	0
419	20250102	125900	33101104	1912	1912	1912	1912	0
420	20250102	125800	33101104	1912	1912	1912	1912	0
421	20250102	125700	33101104	1912	1912	1912	1912	2000
422	20250102	125600	29277104	1912	1913	1913	1912	1000
423	20250102	125500	27364633	1913	1913	1913	1913	0
424	20250102	125400	27364633	1913	1913	1913	1913	0
425	20250102	125300	27364633	1913	1913	1913	1913	0
426	20250102	125200	27364633	1913	1913	1913	1913	0
427	20250102	125100	27364633	1913	1913	1913	1913	0
428	20250102	125000	27364633	1913	1913	1913	1913	0
429	20250102	124900	27364633	1913	1914	1914	1913	1000
430	20250102	124800	25451632	1913	1913	1913	1913	0
431	20250102	124700	25451632	1913	1913	1913	1913	0
432	20250102	124600	25451632	1913	1913	1913	1913	0
433	20250102	124500	25451632	1913	1913	1913	1913	0
434	20250102	124400	25451632	1913	1913	1913	1913	0
435	20250102	124300	25451632	1913	1913	1913	1913	0
436	20250102	124200	25451632	1913	1913	1913	1913	0
437	20250102	124100	25451632	1913	1913	1913	1913	0
438	20250102	124000	25451632	1913	1913	1913	1913	0
439	20250102	123900	25451632	1913	1913	1913	1913	0
440	20250102	123800	25451632	1913	1913	1913	1913	0
441	20250102	123700	25451632	1913	1914	1914	1913	1000
442	20250102	123600	23538510	1921	1921	1921	1921	0
443	20250102	123500	23538510	1921	1921	1921	1921	0
444	20250102	123400	23538510	1921	1921	1921	1921	0
445	20250102	123300	23538510	1921	1921	1921	1921	0
446	20250102	123200	23538510	1921	1921	1921	1921	17
447	20250102	123100	23505853	1921	1921	1921	1921	0
448	20250102	123000	23505853	1921	1921	1921	1921	0
449	20250102	122900	23505853	1921	1921	1921	1921	0
450	20250102	122800	23505853	1921	1921	1921	1921	0
451	20250102	122700	23505853	1921	1921	1921	1921	0
452	20250102	122600	23505853	1921	1921	1921	1921	0
453	20250102	122500	23505853	1921	1921	1921	1921	0
454	20250102	122400	23505853	1921	1921	1921	1921	5
455	20250102	122300	23496248	1921	1921	1921	1921	0
456	20250102	122200	23496248	1921	1921	1921	1921	0
457	20250102	122100	23496248	1921	1921	1921	1921	0
458	20250102	122000	23496248	1921	1921	1921	1921	0
459	20250102	121900	23496248	1921	1921	1921	1921	0
460	20250102	121800	23496248	1921	1921	1921	1921	0
461	20250102	121700	23496248	1921	1921	1921	1921	0
462	20250102	121600	23496248	1921	1921	1921	1921	500
463	20250102	121500	22535748	1913	1913	1913	1913	0
464	20250102	121400	22535748	1913	1913	1913	1913	0
465	20250102	121300	22535748	1913	1913	1913	1913	0
466	20250102	121200	22535748	1913	1913	1913	1913	602
467	20250102	121100	21384122	1913	1914	1914	1913	1398
468	20250102	121000	18709718	1926	1926	1926	1926	0
469	20250102	120900	18709718	1926	1925	1926	1925	310
470	20250102	120800	18112659	1925	1925	1925	1925	0
471	20250102	120700	18112659	1925	1925	1925	1925	0
472	20250102	120600	18112659	1925	1925	1925	1925	0
473	20250102	120500	18112659	1925	1925	1925	1925	0
474	20250102	120400	18112659	1925	1925	1925	1925	0
475	20250102	120300	18112659	1925	1925	1925	1925	0
476	20250102	120200	18112659	1925	1925	1925	1925	0
477	20250102	120100	18112659	1925	1925	1925	1925	0
478	20250102	120000	18112659	1925	1925	1925	1925	0
479	20250102	115900	18112659	1925	1925	1925	1925	0
480	20250102	115800	18112659	1925	1925	1925	1925	0
481	20250102	115700	18112659	1925	1925	1925	1925	1
482	20250102	115600	18110734	1914	1914	1914	1914	0
483	20250102	115500	18110734	1914	1914	1914	1914	0
484	20250102	115400	18110734	1914	1914	1914	1914	0
485	20250102	115300	18110734	1914	1914	1914	1914	0
486	20250102	115200	18110734	1914	1914	1914	1914	10
487	20250102	115100	18091594	1912	1912	1912	1912	0
488	20250102	115000	18091594	1912	1912	1912	1912	0
489	20250102	114900	18091594	1912	1912	1912	1912	0
490	20250102	114800	18091594	1912	1912	1912	1912	0
491	20250102	114700	18091594	1912	1912	1912	1912	0
492	20250102	114600	18091594	1912	1912	1912	1912	0
493	20250102	114500	18091594	1912	1912	1912	1912	0
494	20250102	114400	18091594	1912	1912	1912	1912	0
495	20250102	114300	18091594	1912	1912	1912	1912	0
496	20250102	114200	18091594	1912	1912	1912	1912	0
497	20250102	114100	18091594	1912	1912	1912	1912	0
498	20250102	114000	18091594	1912	1912	1912	1912	0
499	20250102	113900	18091594	1912	1912	1912	1912	0
500	20250102	113800	18091594	1912	1912	1912	1912	0
501	20250102	113700	18091594	1912	1912	1912	1912	0
502	20250102	113600	18091594	1912	1912	1912	1912	0
503	20250102	113500	18091594	1912	1912	1912	1912	0
504	20250102	113400	18091594	1912	1912	1912	1912	0
505	20250102	113300	18091594	1912	1912	1912	1912	0
506	20250102	113200	18091594	1912	1912	1912	1912	165
507	20250102	113100	17776114	1929	1929	1929	1929	0
508	20250102	113000	17776114	1929	1929	1929	1929	0
509	20250102	112900	17776114	1929	1929	1929	1929	0
510	20250102	112800	17776114	1929	1929	1929	1929	0
511	20250102	112700	17776114	1929	1929	1929	1929	0
512	20250102	112600	17776114	1929	1929	1929	1929	0
513	20250102	112500	17776114	1929	1929	1929	1929	0
514	20250102	112400	17776114	1929	1929	1929	1929	0
515	20250102	112300	17776114	1929	1929	1929	1929	0
516	20250102	112200	17776114	1929	1929	1929	1929	0
517	20250102	112100	17776114	1929	1929	1929	1929	0
518	20250102	112000	17776114	1929	1929	1929	1929	0
519	20250102	111900	17776114	1929	1929	1929	1929	0
520	20250102	111800	17776114	1929	1929	1929	1929	50
521	20250102	111700	17679664	1912	1912	1912	1912	0
522	20250102	111600	17679664	1912	1912	1912	1912	0
523	20250102	111500	17679664	1912	1912	1912	1912	0
524	20250102	111400	17679664	1912	1912	1912	1912	0
525	20250102	111300	17679664	1912	1912	1912	1912	150
526	20250102	111200	17392864	1926	1926	1926	1926	0
527	20250102	111100	17392864	1926	1926	1926	1926	0
528	20250102	111000	17392864	1926	1912	1926	1912	201
529	20250102	110900	17008538	1909	1918	1918	1909	2000
530	20250102	110800	13183902	1930	1930	1930	1930	0
531	20250102	110700	13183902	1930	1930	1930	1930	0
532	20250102	110600	13183902	1930	1930	1930	1930	0
533	20250102	110500	13183902	1930	1930	1930	1930	0
534	20250102	110400	13183902	1930	1930	1930	1930	100
535	20250102	110300	12990902	1930	1930	1930	1930	0
536	20250102	110200	12990902	1930	1929	1930	1929	98
537	20250102	110100	12801828	1918	1918	1918	1918	0
538	20250102	110000	12801828	1918	1918	1918	1918	0
539	20250102	105900	12801828	1918	1918	1918	1918	60
540	20250102	105800	12686748	1929	1929	1929	1929	0
541	20250102	105700	12686748	1929	1929	1929	1929	0
542	20250102	105600	12686748	1929	1929	1929	1929	0
543	20250102	105500	12686748	1929	1929	1929	1929	110
544	20250102	105400	12474558	1929	1929	1929	1929	0
545	20250102	105300	12474558	1929	1929	1929	1929	11
546	20250102	105200	12453339	1929	1929	1929	1929	0
547	20250102	105100	12453339	1929	1929	1929	1929	1
548	20250102	105000	12451410	1918	1918	1918	1918	0
549	20250102	104900	12451410	1918	1918	1918	1918	0
550	20250102	104800	12451410	1918	1918	1918	1918	1442
551	20250102	104700	9685654	1920	1920	1920	1920	558
552	20250102	104600	8614294	1930	1930	1930	1930	0
553	20250102	104500	8614294	1930	1930	1930	1930	0
554	20250102	104400	8614294	1930	1926	1930	1926	621
555	20250102	104300	7415936	1926	1926	1926	1926	0
556	20250102	104200	7415936	1926	1926	1926	1926	0
557	20250102	104100	7415936	1926	1925	1926	1925	500
558	20250102	104000	6452979	1920	1920	1920	1920	0
559	20250102	103900	6452979	1920	1920	1920	1920	0
560	20250102	103800	6452979	1920	1920	1920	1920	0
561	20250102	103700	6452979	1920	1920	1920	1920	0
562	20250102	103600	6452979	1920	1920	1920	1920	0
563	20250102	103500	6452979	1920	1920	1920	1920	0
564	20250102	103400	6452979	1920	1920	1920	1920	23
565	20250102	103300	6408819	1929	1929	1929	1929	0
566	20250102	103200	6408819	1929	1929	1929	1929	0
567	20250102	103100	6408819	1929	1929	1929	1929	0
568	20250102	103000	6408819	1929	1929	1929	1929	1
569	20250102	102900	6406890	1904	1904	1904	1904	0
570	20250102	102800	6406890	1904	1904	1904	1904	0
571	20250102	102700	6406890	1904	1904	1904	1904	117
572	20250102	102600	6184122	1815	1815	1815	1815	0
573	20250102	102500	6184122	1815	1815	1815	1815	0
574	20250102	102400	6184122	1815	1928	1928	1815	2400
575	20250102	102300	1649844	1930	1930	1930	1930	0
576	20250102	102200	1649844	1930	1929	1930	1929	265
577	20250102	102100	1138407	1925	1925	1925	1925	0
578	20250102	102000	1138407	1925	1925	1925	1925	0
579	20250102	101900	1138407	1925	1925	1925	1925	0
580	20250102	101800	1138407	1925	1925	1925	1925	0
581	20250102	101700	1138407	1925	1925	1925	1925	0
582	20250102	101600	1138407	1925	1925	1925	1925	0
583	20250102	101500	1138407	1925	1925	1925	1925	0
584	20250102	101400	1138407	1925	1925	1925	1925	0
585	20250102	101300	1138407	1925	1926	1926	1925	2
586	20250102	101200	1134556	1929	1929	1929	1929	10
587	20250102	101100	1115266	1929	1929	1929	1929	0
588	20250102	101000	1115266	1929	1929	1929	1929	0
589	20250102	100900	1115266	1929	1929	1929	1929	0
590	20250102	100800	1115266	1929	1929	1929	1929	0
591	20250102	100700	1115266	1929	1929	1929	1929	300
592	20250102	100600	536566	1927	1927	1927	1927	0
593	20250102	100500	536566	1927	1927	1927	1927	1
594	20250102	100400	534639	1928	1930	1930	1928	273
595	20250102	100300	7752	1936	1936	1936	1936	0
596	20250102	100200	7752	1936	1936	1936	1936	0
597	20250102	100100	7752	1936	1936	1936	1936	0
598	20250102	100000	7752	1936	1940	1940	1936	4