KissMeData/011280/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185500	57996808	1943	1943	1943	1943	98
3	20250102	185400	57996808	1943	1943	1943	1943	0
4	20250102	185300	57996808	1943	1943	1943	1943	0
5	20250102	185200	57996808	1943	1943	1943	1943	0
6	20250102	185100	57996808	1943	1943	1943	1943	0
7	20250102	185000	57996808	1943	1943	1943	1943	0
8	20250102	184900	57996808	1943	1943	1943	1943	0
9	20250102	184800	57996808	1943	1943	1943	1943	0
10	20250102	184700	57996808	1943	1943	1943	1943	0
11	20250102	184600	57996808	1943	1943	1943	1943	0
12	20250102	184500	57996808	1943	1943	1943	1943	0
13	20250102	184400	57996808	1943	1943	1943	1943	0
14	20250102	184300	57996808	1943	1943	1943	1943	0
15	20250102	184200	57996808	1943	1943	1943	1943	0
16	20250102	184100	57996808	1943	1943	1943	1943	0
17	20250102	184000	57996808	1943	1943	1943	1943	0
18	20250102	183900	57996808	1943	1943	1943	1943	0
19	20250102	183800	57996808	1943	1943	1943	1943	0
20	20250102	183700	57996808	1943	1943	1943	1943	0
21	20250102	183600	57996808	1943	1943	1943	1943	0
22	20250102	183500	57996808	1943	1943	1943	1943	0
23	20250102	183400	57996808	1943	1943	1943	1943	0
24	20250102	183300	57996808	1943	1943	1943	1943	0
25	20250102	183200	57996808	1943	1943	1943	1943	0
26	20250102	183100	57996808	1943	1943	1943	1943	0
27	20250102	183000	57996808	1943	1943	1943	1943	0
28	20250102	182900	57996808	1943	1943	1943	1943	0
29	20250102	182800	57996808	1943	1943	1943	1943	0
30	20250102	182700	57996808	1943	1943	1943	1943	0
31	20250102	182600	57996808	1943	1943	1943	1943	0
32	20250102	182500	57996808	1943	1943	1943	1943	98
33	20250102	182400	57996808	1943	1943	1943	1943	0
34	20250102	182300	57996808	1943	1943	1943	1943	0
35	20250102	182200	57996808	1943	1943	1943	1943	0
36	20250102	182100	57996808	1943	1943	1943	1943	0
37	20250102	182000	57996808	1943	1943	1943	1943	0
38	20250102	181900	57996808	1943	1943	1943	1943	0
39	20250102	181800	57996808	1943	1943	1943	1943	0
40	20250102	181700	57996808	1943	1943	1943	1943	0
41	20250102	181600	57996808	1943	1943	1943	1943	0
42	20250102	181500	57996808	1943	1943	1943	1943	0
43	20250102	181400	57996808	1943	1943	1943	1943	0
44	20250102	181300	57996808	1943	1943	1943	1943	0
45	20250102	181200	57996808	1943	1943	1943	1943	0
46	20250102	181100	57996808	1943	1943	1943	1943	0
47	20250102	181000	57996808	1943	1943	1943	1943	0
48	20250102	180900	57996808	1943	1943	1943	1943	0
49	20250102	180800	57996808	1943	1943	1943	1943	0
50	20250102	180700	57996808	1943	1943	1943	1943	0
51	20250102	180600	57996808	1943	1943	1943	1943	0
52	20250102	180500	57996808	1943	1943	1943	1943	0
53	20250102	180400	57996808	1943	1943	1943	1943	0
54	20250102	180300	57996808	1943	1943	1943	1943	0
55	20250102	180200	57996808	1943	1943	1943	1943	0
56	20250102	180100	57996808	1943	1943	1943	1943	0
57	20250102	180000	57996808	1943	1943	1943	1943	0
58	20250102	175900	57996808	1943	1943	1943	1943	0
59	20250102	175800	57996808	1943	1943	1943	1943	0
60	20250102	175700	57996808	1943	1943	1943	1943	0
61	20250102	175600	57996808	1943	1943	1943	1943	0
62	20250102	175500	57996808	1943	1943	1943	1943	98
63	20250102	175400	57996808	1943	1943	1943	1943	0
64	20250102	175300	57996808	1943	1943	1943	1943	0
65	20250102	175200	57996808	1943	1943	1943	1943	0
66	20250102	175100	57996808	1943	1943	1943	1943	0
67	20250102	175000	57996808	1943	1943	1943	1943	0
68	20250102	174900	57996808	1943	1943	1943	1943	0
69	20250102	174800	57996808	1943	1943	1943	1943	0
70	20250102	174700	57996808	1943	1943	1943	1943	0
71	20250102	174600	57996808	1943	1943	1943	1943	0
72	20250102	174500	57996808	1943	1943	1943	1943	0
73	20250102	174400	57996808	1943	1943	1943	1943	0
74	20250102	174300	57996808	1943	1943	1943	1943	0
75	20250102	174200	57996808	1943	1943	1943	1943	0
76	20250102	174100	57996808	1943	1943	1943	1943	0
77	20250102	174000	57996808	1943	1943	1943	1943	0
78	20250102	173900	57996808	1943	1943	1943	1943	0
79	20250102	173800	57996808	1943	1943	1943	1943	0
80	20250102	173700	57996808	1943	1943	1943	1943	0
81	20250102	173600	57996808	1943	1943	1943	1943	0
82	20250102	173500	57996808	1943	1943	1943	1943	0
83	20250102	173400	57996808	1943	1943	1943	1943	0
84	20250102	173300	57996808	1943	1943	1943	1943	0
85	20250102	173200	57996808	1943	1943	1943	1943	0
86	20250102	173100	57996808	1943	1943	1943	1943	0
87	20250102	173000	57996808	1943	1943	1943	1943	0
88	20250102	172900	57996808	1943	1943	1943	1943	0
89	20250102	172800	57996808	1943	1943	1943	1943	0
90	20250102	172700	57996808	1943	1943	1943	1943	0
91	20250102	172600	57996808	1943	1943	1943	1943	0
92	20250102	172500	57996808	1943	1943	1943	1943	98
93	20250102	172400	57996808	1943	1943	1943	1943	0
94	20250102	172300	57996808	1943	1943	1943	1943	0
95	20250102	172200	57996808	1943	1943	1943	1943	0
96	20250102	172100	57996808	1943	1943	1943	1943	0
97	20250102	172000	57996808	1943	1943	1943	1943	0
98	20250102	171900	57996808	1943	1943	1943	1943	0
99	20250102	171800	57996808	1943	1943	1943	1943	0
100	20250102	171700	57996808	1943	1943	1943	1943	0
101	20250102	171600	57996808	1943	1943	1943	1943	0
102	20250102	171500	57996808	1943	1943	1943	1943	0
103	20250102	171400	57996808	1943	1943	1943	1943	0
104	20250102	171300	57996808	1943	1943	1943	1943	0
105	20250102	171200	57996808	1943	1943	1943	1943	0
106	20250102	171100	57996808	1943	1943	1943	1943	0
107	20250102	171000	57996808	1943	1943	1943	1943	0
108	20250102	170900	57996808	1943	1943	1943	1943	0
109	20250102	170800	57996808	1943	1943	1943	1943	0
110	20250102	170700	57996808	1943	1943	1943	1943	0
111	20250102	170600	57996808	1943	1943	1943	1943	0
112	20250102	170500	57996808	1943	1943	1943	1943	0
113	20250102	170400	57996808	1943	1943	1943	1943	0
114	20250102	170300	57996808	1943	1943	1943	1943	0
115	20250102	170200	57996808	1943	1943	1943	1943	0
116	20250102	170100	57996808	1943	1943	1943	1943	0
117	20250102	170000	57996808	1943	1943	1943	1943	0
118	20250102	165900	57996808	1943	1943	1943	1943	0
119	20250102	165800	57996808	1943	1943	1943	1943	0
120	20250102	165700	57996808	1943	1943	1943	1943	0
121	20250102	165600	57996808	1943	1943	1943	1943	0
122	20250102	165500	57996808	1943	1943	1943	1943	98
123	20250102	165400	57996808	1943	1943	1943	1943	0
124	20250102	165300	57996808	1943	1943	1943	1943	0
125	20250102	165200	57996808	1943	1943	1943	1943	0
126	20250102	165100	57996808	1943	1943	1943	1943	0
127	20250102	165000	57996808	1943	1943	1943	1943	0
128	20250102	164900	57996808	1943	1943	1943	1943	0
129	20250102	164800	57996808	1943	1943	1943	1943	0
130	20250102	164700	57996808	1943	1943	1943	1943	0
131	20250102	164600	57996808	1943	1943	1943	1943	0
132	20250102	164500	57996808	1943	1943	1943	1943	0
133	20250102	164400	57996808	1943	1943	1943	1943	0
134	20250102	164300	57996808	1943	1943	1943	1943	0
135	20250102	164200	57996808	1943	1943	1943	1943	0
136	20250102	164100	57996808	1943	1943	1943	1943	0
137	20250102	164000	57996808	1943	1943	1943	1943	0
138	20250102	163900	57996808	1943	1943	1943	1943	0
139	20250102	163800	57996808	1943	1943	1943	1943	0
140	20250102	163700	57996808	1943	1943	1943	1943	0
141	20250102	163600	57996808	1943	1943	1943	1943	0
142	20250102	163500	57996808	1943	1943	1943	1943	0
143	20250102	163400	57996808	1943	1943	1943	1943	0
144	20250102	163300	57996808	1943	1943	1943	1943	0
145	20250102	163200	57996808	1943	1943	1943	1943	0
146	20250102	163100	57996808	1943	1943	1943	1943	0
147	20250102	163000	57996808	1943	1943	1943	1943	0
148	20250102	162900	57996808	1943	1943	1943	1943	0
149	20250102	162800	57996808	1943	1943	1943	1943	0
150	20250102	162700	57996808	1943	1943	1943	1943	0
151	20250102	162600	57996808	1943	1943	1943	1943	0
152	20250102	162500	57996808	1943	1943	1943	1943	98
153	20250102	162400	57996808	1943	1943	1943	1943	0
154	20250102	162300	57996808	1943	1943	1943	1943	0
155	20250102	162200	57996808	1943	1943	1943	1943	0
156	20250102	162100	57996808	1943	1943	1943	1943	0
157	20250102	162000	57996808	1943	1943	1943	1943	0
158	20250102	161900	57996808	1943	1943	1943	1943	0
159	20250102	161800	57996808	1943	1943	1943	1943	0
160	20250102	161700	57996808	1943	1943	1943	1943	0
161	20250102	161600	57996808	1943	1943	1943	1943	0
162	20250102	161500	57996808	1943	1943	1943	1943	0
163	20250102	161400	57996808	1943	1943	1943	1943	0
164	20250102	161300	57996808	1943	1943	1943	1943	0
165	20250102	161200	57996808	1943	1943	1943	1943	0
166	20250102	161100	57996808	1943	1943	1943	1943	0
167	20250102	161000	57996808	1943	1943	1943	1943	0
168	20250102	160900	57996808	1943	1943	1943	1943	0
169	20250102	160800	57996808	1943	1943	1943	1943	0
170	20250102	160700	57996808	1943	1943	1943	1943	0
171	20250102	160600	57996808	1943	1943	1943	1943	0
172	20250102	160500	57996808	1943	1943	1943	1943	0
173	20250102	160400	57996808	1943	1943	1943	1943	0
174	20250102	160300	57996808	1943	1943	1943	1943	0
175	20250102	160200	57996808	1943	1943	1943	1943	0
176	20250102	160100	57996808	1943	1943	1943	1943	0
177	20250102	160000	57996808	1943	1943	1943	1943	0
178	20250102	155900	57996808	1943	1943	1943	1943	0
179	20250102	155800	57996808	1943	1943	1943	1943	0
180	20250102	155700	57996808	1943	1943	1943	1943	0
181	20250102	155600	57996808	1943	1943	1943	1943	0
182	20250102	155500	57996808	1943	1943	1943	1943	98
183	20250102	155400	57996808	1943	1943	1943	1943	0
184	20250102	155300	57996808	1943	1943	1943	1943	0
185	20250102	155200	57996808	1943	1943	1943	1943	0
186	20250102	155100	57996808	1943	1943	1943	1943	0
187	20250102	155000	57996808	1943	1943	1943	1943	0
188	20250102	154900	57996808	1943	1943	1943	1943	0
189	20250102	154800	57996808	1943	1943	1943	1943	0
190	20250102	154700	57996808	1943	1943	1943	1943	0
191	20250102	154600	57996808	1943	1943	1943	1943	0
192	20250102	154500	57996808	1943	1943	1943	1943	0
193	20250102	154400	57996808	1943	1943	1943	1943	0
194	20250102	154300	57996808	1943	1943	1943	1943	0
195	20250102	154200	57996808	1943	1943	1943	1943	0
196	20250102	154100	57996808	1943	1943	1943	1943	0
197	20250102	154000	57996808	1943	1943	1943	1943	0
198	20250102	153900	57996808	1943	1943	1943	1943	0
199	20250102	153800	57996808	1943	1943	1943	1943	0
200	20250102	153700	57996808	1943	1943	1943	1943	0
201	20250102	153600	57996808	1943	1943	1943	1943	0
202	20250102	153500	57996808	1943	1943	1943	1943	0
203	20250102	153400	57996808	1943	1943	1943	1943	0
204	20250102	153300	57996808	1943	1943	1943	1943	0
205	20250102	153200	57996808	1943	1943	1943	1943	0
206	20250102	153100	57996808	1943	1943	1943	1943	0
207	20250102	153000	57996808	1943	1943	1943	1943	98
208	20250102	152900	57806394	1939	1939	1939	1939	0
209	20250102	152800	57806394	1939	1939	1939	1939	0
210	20250102	152700	57806394	1939	1939	1939	1939	0
211	20250102	152600	57806394	1939	1939	1939	1939	0
212	20250102	152500	57806394	1939	1939	1939	1939	0
213	20250102	152400	57806394	1939	1939	1939	1939	0
214	20250102	152300	57806394	1939	1939	1939	1939	0
215	20250102	152200	57806394	1939	1939	1939	1939	0
216	20250102	152100	57806394	1939	1939	1939	1939	0
217	20250102	152000	57806394	1939	1939	1939	1939	0
218	20250102	151900	57806394	1939	1939	1939	1939	53
219	20250102	151800	57703627	1945	1945	1945	1945	0
220	20250102	151700	57703627	1945	1945	1945	1945	1
221	20250102	151600	57701682	1939	1939	1939	1939	1
222	20250102	151500	57699743	1945	1945	1945	1945	18
223	20250102	151400	57664733	1944	1939	1944	1939	3341
224	20250102	151300	51181168	1939	1935	1939	1935	1158
225	20250102	151200	48939889	1935	1935	1935	1935	1
226	20250102	151100	48937954	1936	1936	1936	1936	0
227	20250102	151000	48937954	1936	1936	1936	1936	50
228	20250102	150900	48841154	1932	1932	1932	1932	0
229	20250102	150800	48841154	1932	1932	1932	1932	0
230	20250102	150700	48841154	1932	1932	1932	1932	0
231	20250102	150600	48841154	1932	1932	1932	1932	3
232	20250102	150500	48835358	1932	1932	1932	1932	0
233	20250102	150400	48835358	1932	1932	1932	1932	61
234	20250102	150300	48717506	1937	1937	1937	1937	0
235	20250102	150200	48717506	1937	1937	1937	1937	0
236	20250102	150100	48717506	1937	1937	1937	1937	1
237	20250102	150000	48715569	1931	1931	1931	1931	0
238	20250102	145900	48715569	1931	1931	1931	1931	0
239	20250102	145800	48715569	1931	1931	1931	1931	0
240	20250102	145700	48715569	1931	1931	1931	1931	0
241	20250102	145600	48715569	1931	1931	1931	1931	0
242	20250102	145500	48715569	1931	1931	1931	1931	0
243	20250102	145400	48715569	1931	1931	1931	1931	0
244	20250102	145300	48715569	1931	1931	1931	1931	0
245	20250102	145200	48715569	1931	1931	1931	1931	0
246	20250102	145100	48715569	1931	1931	1931	1931	0
247	20250102	145000	48715569	1931	1931	1931	1931	0
248	20250102	144900	48715569	1931	1931	1931	1931	0
249	20250102	144800	48715569	1931	1931	1931	1931	0
250	20250102	144700	48715569	1931	1931	1931	1931	0
251	20250102	144600	48715569	1931	1931	1931	1931	0
252	20250102	144500	48715569	1931	1931	1931	1931	0
253	20250102	144400	48715569	1931	1931	1931	1931	0
254	20250102	144300	48715569	1931	1931	1931	1931	0
255	20250102	144200	48715569	1931	1931	1931	1931	0
256	20250102	144100	48715569	1931	1931	1931	1931	0
257	20250102	144000	48715569	1931	1931	1931	1931	0
258	20250102	143900	48715569	1931	1931	1931	1931	0
259	20250102	143800	48715569	1931	1937	1937	1931	51
260	20250102	143700	48616788	1937	1937	1937	1937	0
261	20250102	143600	48616788	1937	1937	1937	1937	0
262	20250102	143500	48616788	1937	1937	1937	1937	0
263	20250102	143400	48616788	1937	1937	1937	1937	0
264	20250102	143300	48616788	1937	1937	1937	1937	50
265	20250102	143200	48519938	1936	1936	1936	1936	0
266	20250102	143100	48519938	1936	1936	1936	1936	807
267	20250102	143000	46957586	1936	1936	1936	1936	0
268	20250102	142900	46957586	1936	1936	1936	1936	0
269	20250102	142800	46957586	1936	1936	1936	1936	0
270	20250102	142700	46957586	1936	1936	1936	1936	200
271	20250102	142600	46570386	1937	1937	1937	1937	0
272	20250102	142500	46570386	1937	1937	1937	1937	0
273	20250102	142400	46570386	1937	1937	1937	1937	0
274	20250102	142300	46570386	1937	1937	1937	1937	0
275	20250102	142200	46570386	1937	1937	1937	1937	0
276	20250102	142100	46570386	1937	1937	1937	1937	0
277	20250102	142000	46570386	1937	1937	1937	1937	0
278	20250102	141900	46570386	1937	1937	1937	1937	0
279	20250102	141800	46570386	1937	1937	1937	1937	0
280	20250102	141700	46570386	1937	1937	1937	1937	0
281	20250102	141600	46570386	1937	1937	1937	1937	0
282	20250102	141500	46570386	1937	1937	1937	1937	0
283	20250102	141400	46570386	1937	1937	1937	1937	0
284	20250102	141300	46570386	1937	1937	1937	1937	0
285	20250102	141200	46570386	1937	1937	1937	1937	0
286	20250102	141100	46570386	1937	1937	1937	1937	0
287	20250102	141000	46570386	1937	1937	1937	1937	0
288	20250102	140900	46570386	1937	1937	1937	1937	0
289	20250102	140800	46570386	1937	1937	1937	1937	0
290	20250102	140700	46570386	1937	1937	1937	1937	0
291	20250102	140600	46570386	1937	1937	1937	1937	0
292	20250102	140500	46570386	1937	1937	1937	1937	0
293	20250102	140400	46570386	1937	1937	1937	1937	6
294	20250102	140300	46558764	1937	1937	1937	1937	0
295	20250102	140200	46558764	1937	1937	1937	1937	0
296	20250102	140100	46558764	1937	1937	1937	1937	0
297	20250102	140000	46558764	1937	1937	1937	1937	0
298	20250102	135900	46558764	1937	1937	1937	1937	0
299	20250102	135800	46558764	1937	1937	1937	1937	0
300	20250102	135700	46558764	1937	1937	1937	1937	0
301	20250102	135600	46558764	1937	1937	1937	1937	0
302	20250102	135500	46558764	1937	1937	1937	1937	0
303	20250102	135400	46558764	1937	1937	1937	1937	0
304	20250102	135300	46558764	1937	1937	1937	1937	0
305	20250102	135200	46558764	1937	1937	1937	1937	16
306	20250102	135100	46527772	1937	1937	1937	1937	0
307	20250102	135000	46527772	1937	1937	1937	1937	0
308	20250102	134900	46527772	1937	1937	1937	1937	4
309	20250102	134800	46520024	1937	1937	1937	1937	0
310	20250102	134700	46520024	1937	1937	1937	1937	0
311	20250102	134600	46520024	1937	1937	1937	1937	0
312	20250102	134500	46520024	1937	1937	1937	1937	0
313	20250102	134400	46520024	1937	1937	1937	1937	0
314	20250102	134300	46520024	1937	1937	1937	1937	45
315	20250102	134200	46432859	1936	1936	1936	1936	1201
316	20250102	134100	44107723	1929	1929	1929	1929	0
317	20250102	134000	44107723	1929	1929	1929	1929	0
318	20250102	133900	44107723	1929	1929	1929	1929	0
319	20250102	133800	44107723	1929	1929	1929	1929	0
320	20250102	133700	44107723	1929	1929	1929	1929	0
321	20250102	133600	44107723	1929	1929	1929	1929	0
322	20250102	133500	44107723	1929	1929	1929	1929	1
323	20250102	133400	44105794	1937	1937	1937	1937	0
324	20250102	133300	44105794	1937	1937	1937	1937	50
325	20250102	133200	44008944	1937	1937	1937	1937	0
326	20250102	133100	44008944	1937	1937	1937	1937	0
327	20250102	133000	44008944	1937	1937	1937	1937	0
328	20250102	132900	44008944	1937	1937	1937	1937	0
329	20250102	132800	44008944	1937	1937	1937	1937	0
330	20250102	132700	44008944	1937	1937	1937	1937	0
331	20250102	132600	44008944	1937	1937	1937	1937	0
332	20250102	132500	44008944	1937	1937	1937	1937	0
333	20250102	132400	44008944	1937	1936	1937	1936	100
334	20250102	132300	43815246	1937	1937	1937	1937	0
335	20250102	132200	43815246	1937	1937	1937	1937	0
336	20250102	132100	43815246	1937	1937	1937	1937	0
337	20250102	132000	43815246	1937	1937	1937	1937	0
338	20250102	131900	43815246	1937	1937	1937	1937	1
339	20250102	131800	43813309	1925	1925	1925	1925	0
340	20250102	131700	43813309	1925	1925	1925	1925	0
341	20250102	131600	43813309	1925	1925	1925	1925	0
342	20250102	131500	43813309	1925	1925	1925	1925	0
343	20250102	131400	43813309	1925	1925	1925	1925	0
344	20250102	131300	43813309	1925	1925	1925	1925	0
345	20250102	131200	43813309	1925	1925	1925	1925	0
346	20250102	131100	43813309	1925	1925	1925	1925	1
347	20250102	131000	43811384	1937	1937	1937	1937	238
348	20250102	130900	43350378	1936	1936	1936	1936	0
349	20250102	130800	43350378	1936	1936	1936	1936	1250
350	20250102	130700	40930378	1937	1937	1937	1937	0
351	20250102	130600	40930378	1937	1937	1937	1937	0
352	20250102	130500	40930378	1937	1937	1937	1937	0
353	20250102	130400	40930378	1937	1937	1937	1937	1
354	20250102	130300	40928441	1924	1924	1924	1924	1
355	20250102	130200	40926517	1937	1937	1937	1937	0
356	20250102	130100	40926517	1937	1935	1937	1935	130
357	20250102	130000	40674759	1935	1935	1935	1935	1241
358	20250102	125900	38273424	1935	1924	1935	1924	3
359	20250102	125800	38267641	1935	1935	1935	1935	0
360	20250102	125700	38267641	1935	1935	1935	1935	1
361	20250102	125600	38265706	1924	1924	1924	1924	1
362	20250102	125500	38263782	1936	1936	1936	1936	2
363	20250102	125400	38259910	1936	1936	1936	1936	1
364	20250102	125300	38257974	1936	1936	1936	1936	0
365	20250102	125200	38257974	1936	1936	1936	1936	2
366	20250102	125100	38254102	1924	1924	1924	1924	1
367	20250102	125000	38252178	1936	1936	1936	1936	1
368	20250102	124900	38250242	1936	1936	1936	1936	0
369	20250102	124800	38250242	1936	1936	1936	1936	2
370	20250102	124700	38246370	1936	1936	1936	1936	0
371	20250102	124600	38246370	1936	1936	1936	1936	1
372	20250102	124500	38244434	1936	1936	1936	1936	2
373	20250102	124400	38240562	1936	1936	1936	1936	0
374	20250102	124300	38240562	1936	1936	1936	1936	1
375	20250102	124200	38238626	1934	1934	1934	1934	10
376	20250102	124100	38219286	1934	1934	1934	1934	262
377	20250102	124000	37712578	1934	1934	1934	1934	0
378	20250102	123900	37712578	1934	1924	1934	1924	4
379	20250102	123800	37704870	1934	1934	1934	1934	0
380	20250102	123700	37704870	1934	1934	1934	1934	2
381	20250102	123600	37701002	1934	1934	1934	1934	0
382	20250102	123500	37701002	1934	1934	1934	1934	1
383	20250102	123400	37699068	1934	1935	1935	1934	52
384	20250102	123300	37598498	1923	1923	1923	1923	1
385	20250102	123200	37596575	1936	1936	1936	1936	1
386	20250102	123100	37594639	1923	1923	1923	1923	0
387	20250102	123000	37594639	1923	1930	1930	1923	369
388	20250102	122900	36883821	1931	1931	1931	1931	106
389	20250102	122800	36679135	1936	1936	1936	1936	1
390	20250102	122700	36677199	1936	1936	1936	1936	0
391	20250102	122600	36677199	1936	1936	1936	1936	2
392	20250102	122500	36673327	1936	1936	1936	1936	1
393	20250102	122400	36671391	1936	1936	1936	1936	50
394	20250102	122300	36574591	1936	1936	1936	1936	2
395	20250102	122200	36570719	1930	1930	1930	1930	0
396	20250102	122100	36570719	1930	1936	1936	1930	2
397	20250102	122000	36566853	1936	1936	1936	1936	0
398	20250102	121900	36566853	1936	1936	1936	1936	2
399	20250102	121800	36562981	1936	1936	1936	1936	0
400	20250102	121700	36562981	1936	1936	1936	1936	22
401	20250102	121600	36520389	1936	1936	1936	1936	101
402	20250102	121500	36324853	1936	1936	1936	1936	0
403	20250102	121400	36324853	1936	1936	1936	1936	2
404	20250102	121300	36320981	1936	1936	1936	1936	0
405	20250102	121200	36320981	1936	1936	1936	1936	1
406	20250102	121100	36319045	1936	1936	1936	1936	0
407	20250102	121000	36319045	1936	1936	1936	1936	2
408	20250102	120900	36315173	1930	1930	1930	1930	340
409	20250102	120800	35658973	1930	1936	1936	1930	81
410	20250102	120700	35502637	1937	1937	1937	1937	0
411	20250102	120600	35502637	1937	1937	1937	1937	2
412	20250102	120500	35498763	1937	1937	1937	1937	4
413	20250102	120400	35491015	1937	1937	1937	1937	0
414	20250102	120300	35491015	1937	1937	1937	1937	2
415	20250102	120200	35487141	1937	1937	1937	1937	0
416	20250102	120100	35487141	1937	1937	1937	1937	1
417	20250102	120000	35485204	1938	1938	1938	1938	0
418	20250102	115900	35485204	1938	1930	1938	1930	4
419	20250102	115800	35477467	1930	1930	1930	1930	11
420	20250102	115700	35456237	1938	1938	1938	1938	101
421	20250102	115600	35260499	1938	1938	1938	1938	2
422	20250102	115500	35256623	1939	1939	1939	1939	0
423	20250102	115400	35256623	1939	1939	1939	1939	1
424	20250102	115300	35254684	1939	1939	1939	1939	0
425	20250102	115200	35254684	1939	1939	1939	1939	2
426	20250102	115100	35250806	1930	1930	1930	1930	1
427	20250102	115000	35248876	1939	1939	1939	1939	1
428	20250102	114900	35246937	1939	1939	1939	1939	0
429	20250102	114800	35246937	1939	1939	1939	1939	8
430	20250102	114700	35231425	1939	1939	1939	1939	1
431	20250102	114600	35229486	1936	1937	1937	1936	5050
432	20250102	114500	25452636	1937	1937	1937	1937	2
433	20250102	114400	25448762	1937	1937	1937	1937	50
434	20250102	114300	25351912	1935	1935	1935	1935	0
435	20250102	114200	25351912	1935	1935	1935	1935	57
436	20250102	114100	25241617	1935	1937	1937	1935	3
437	20250102	114000	25235808	1935	1935	1935	1935	0
438	20250102	113900	25235808	1935	1930	1935	1930	44
439	20250102	113800	25150673	1935	1931	1935	1931	204
440	20250102	113700	24756303	1932	1932	1932	1932	2
441	20250102	113600	24752439	1932	1932	1932	1932	1
442	20250102	113500	24750507	1932	1932	1932	1932	0
443	20250102	113400	24750507	1932	1932	1932	1932	2
444	20250102	113300	24746643	1931	1932	1932	1931	2
445	20250102	113200	24742780	1932	1932	1932	1932	1
446	20250102	113100	24740848	1932	1932	1932	1932	0
447	20250102	113000	24740848	1932	1932	1932	1932	2
448	20250102	112900	24736984	1932	1932	1932	1932	0
449	20250102	112800	24736984	1932	1932	1932	1932	1
450	20250102	112700	24735052	1932	1932	1932	1932	2
451	20250102	112600	24731188	1932	1932	1932	1932	0
452	20250102	112500	24731188	1932	1932	1932	1932	2
453	20250102	112400	24727324	1932	1932	1932	1932	0
454	20250102	112300	24727324	1932	1932	1932	1932	2
455	20250102	112200	24723460	1932	1932	1932	1932	0
456	20250102	112100	24723460	1932	1932	1932	1932	1
457	20250102	112000	24721528	1932	1932	1932	1932	0
458	20250102	111900	24721528	1932	1921	1932	1921	4
459	20250102	111800	24713821	1933	1933	1933	1933	1
460	20250102	111700	24711888	1933	1933	1933	1933	358
461	20250102	111600	24019874	1933	1932	1933	1932	269
462	20250102	111500	23500049	1932	1932	1932	1932	0
463	20250102	111400	23500049	1932	1932	1932	1932	1
464	20250102	111300	23498117	1921	1933	1933	1921	846
465	20250102	111200	21862907	1933	1933	1933	1933	2
466	20250102	111100	21859041	1921	1934	1934	1921	11
467	20250102	111000	21837780	1922	1922	1922	1922	5
468	20250102	110900	21828170	1922	1922	1922	1922	1
469	20250102	110800	21826248	1934	1934	1934	1934	2
470	20250102	110700	21822380	1934	1934	1934	1934	3
471	20250102	110600	21816578	1934	1934	1934	1934	0
472	20250102	110500	21816578	1934	1934	1934	1934	2
473	20250102	110400	21812710	1934	1934	1934	1934	14
474	20250102	110300	21785634	1934	1922	1934	1922	2
475	20250102	110200	21781778	1934	1934	1934	1934	0
476	20250102	110100	21781778	1934	1934	1934	1934	2
477	20250102	110000	21777910	1935	1935	1935	1935	100
478	20250102	105900	21584410	1935	1935	1935	1935	1
479	20250102	105800	21582475	1935	1935	1935	1935	2
480	20250102	105700	21578605	1935	1935	1935	1935	0
481	20250102	105600	21578605	1935	1935	1935	1935	1
482	20250102	105500	21576670	1935	1935	1935	1935	0
483	20250102	105400	21576670	1935	1935	1935	1935	102
484	20250102	105300	21379300	1935	1935	1935	1935	35
485	20250102	105200	21311575	1935	1935	1935	1935	0
486	20250102	105100	21311575	1935	1927	1935	1920	320
487	20250102	105000	20696261	1936	1936	1936	1936	3
488	20250102	104900	20690453	1936	1936	1936	1927	3
489	20250102	104800	20684654	1936	1936	1936	1936	1
490	20250102	104700	20682718	1927	1927	1927	1927	2
491	20250102	104600	20678864	1927	1927	1927	1927	0
492	20250102	104500	20678864	1927	1927	1927	1927	0
493	20250102	104400	20678864	1927	1929	1929	1927	604
494	20250102	104300	19513873	1937	1929	1937	1929	2
495	20250102	104200	19510007	1937	1937	1937	1937	0
496	20250102	104100	19510007	1937	1937	1937	1937	4
497	20250102	104000	19502259	1937	1937	1937	1937	0
498	20250102	103900	19502259	1937	1937	1937	1937	3
499	20250102	103800	19496448	1937	1937	1937	1937	2
500	20250102	103700	19492574	1937	1937	1937	1937	1
501	20250102	103600	19490637	1937	1937	1937	1937	1
502	20250102	103500	19488700	1940	1940	1940	1940	0
503	20250102	103400	19488700	1940	1940	1940	1940	4
504	20250102	103300	19480940	1929	1940	1940	1929	1930
505	20250102	103200	15746067	1935	1935	1935	1935	0
506	20250102	103100	15746067	1935	1936	1936	1935	22
507	20250102	103000	15703476	1940	1940	1940	1940	2
508	20250102	102900	15699596	1944	1936	1944	1935	905
509	20250102	102800	13946953	1935	1935	1935	1935	1
510	20250102	102700	13945018	1935	1932	1935	1932	58
511	20250102	102600	13832791	1935	1935	1935	1935	0
512	20250102	102500	13832791	1935	1935	1935	1935	2
513	20250102	102400	13828921	1935	1935	1935	1935	0
514	20250102	102300	13828921	1935	1935	1935	1935	3
515	20250102	102200	13823116	1919	1919	1919	1919	0
516	20250102	102100	13823116	1919	1935	1935	1919	2
517	20250102	102000	13819262	1935	1935	1935	1935	2
518	20250102	101900	13815392	1936	1936	1936	1936	0
519	20250102	101800	13815392	1936	1936	1936	1936	1
520	20250102	101700	13813456	1924	1924	1924	1924	0
521	20250102	101600	13813456	1924	1924	1924	1924	4814
522	20250102	101500	4551320	1924	1924	1924	1924	0
523	20250102	101400	4551320	1924	1924	1924	1924	401
524	20250102	101300	3779796	1916	1914	1916	1914	411
525	20250102	101200	2992323	1914	1914	1914	1914	0
526	20250102	101100	2992323	1914	1914	1914	1914	0
527	20250102	101000	2992323	1914	1916	1916	1914	395
528	20250102	100900	2236234	1914	1914	1914	1914	1
529	20250102	100800	2234320	1916	1915	1916	1915	107
530	20250102	100700	2029328	1914	1914	1914	1914	4
531	20250102	100600	2021672	1914	1916	1916	1914	7
532	20250102	100500	2008266	1916	1921	1921	1916	612
533	20250102	100400	833320	1921	1921	1921	1921	50
534	20250102	100300	737270	1924	1921	1924	1920	11
535	20250102	100200	716113	1922	1925	1925	1922	172
536	20250102	100100	385228	1924	1925	1925	1924	112
537	20250102	100000	169730	1925	1925	1925	1925	58