KissMeData/027830/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191000	4204805360	1930	1930	1930	1930	33503
3	20250102	190900	4204805360	1930	1930	1930	1930	0
4	20250102	190800	4204805360	1930	1930	1930	1930	0
5	20250102	190700	4204805360	1930	1930	1930	1930	0
6	20250102	190600	4204805360	1930	1930	1930	1930	0
7	20250102	190500	4204805360	1930	1930	1930	1930	0
8	20250102	190400	4204805360	1930	1930	1930	1930	0
9	20250102	190300	4204805360	1930	1930	1930	1930	0
10	20250102	190200	4204805360	1930	1930	1930	1930	0
11	20250102	190100	4204805360	1930	1930	1930	1930	0
12	20250102	190000	4204805360	1930	1930	1930	1930	0
13	20250102	185900	4204805360	1930	1930	1930	1930	0
14	20250102	185800	4204805360	1930	1930	1930	1930	0
15	20250102	185700	4204805360	1930	1930	1930	1930	0
16	20250102	185600	4204805360	1930	1930	1930	1930	0
17	20250102	185500	4204805360	1930	1930	1930	1930	0
18	20250102	185400	4204805360	1930	1930	1930	1930	0
19	20250102	185300	4204805360	1930	1930	1930	1930	0
20	20250102	185200	4204805360	1930	1930	1930	1930	0
21	20250102	185100	4204805360	1930	1930	1930	1930	0
22	20250102	185000	4204805360	1930	1930	1930	1930	0
23	20250102	184900	4204805360	1930	1930	1930	1930	0
24	20250102	184800	4204805360	1930	1930	1930	1930	0
25	20250102	184700	4204805360	1930	1930	1930	1930	0
26	20250102	184600	4204805360	1930	1930	1930	1930	0
27	20250102	184500	4204805360	1930	1930	1930	1930	0
28	20250102	184400	4204805360	1930	1930	1930	1930	0
29	20250102	184300	4204805360	1930	1930	1930	1930	0
30	20250102	184200	4204805360	1930	1930	1930	1930	0
31	20250102	184100	4204805360	1930	1930	1930	1930	0
32	20250102	184000	4204805360	1930	1930	1930	1930	33503
33	20250102	183900	4204805360	1930	1930	1930	1930	0
34	20250102	183800	4204805360	1930	1930	1930	1930	0
35	20250102	183700	4204805360	1930	1930	1930	1930	0
36	20250102	183600	4204805360	1930	1930	1930	1930	0
37	20250102	183500	4204805360	1930	1930	1930	1930	0
38	20250102	183400	4204805360	1930	1930	1930	1930	0
39	20250102	183300	4204805360	1930	1930	1930	1930	0
40	20250102	183200	4204805360	1930	1930	1930	1930	0
41	20250102	183100	4204805360	1930	1930	1930	1930	0
42	20250102	183000	4204805360	1930	1930	1930	1930	0
43	20250102	182900	4204805360	1930	1930	1930	1930	0
44	20250102	182800	4204805360	1930	1930	1930	1930	0
45	20250102	182700	4204805360	1930	1930	1930	1930	0
46	20250102	182600	4204805360	1930	1930	1930	1930	0
47	20250102	182500	4204805360	1930	1930	1930	1930	0
48	20250102	182400	4204805360	1930	1930	1930	1930	0
49	20250102	182300	4204805360	1930	1930	1930	1930	0
50	20250102	182200	4204805360	1930	1930	1930	1930	0
51	20250102	182100	4204805360	1930	1930	1930	1930	0
52	20250102	182000	4204805360	1930	1930	1930	1930	0
53	20250102	181900	4204805360	1930	1930	1930	1930	0
54	20250102	181800	4204805360	1930	1930	1930	1930	0
55	20250102	181700	4204805360	1930	1930	1930	1930	0
56	20250102	181600	4204805360	1930	1930	1930	1930	0
57	20250102	181500	4204805360	1930	1930	1930	1930	0
58	20250102	181400	4204805360	1930	1930	1930	1930	0
59	20250102	181300	4204805360	1930	1930	1930	1930	0
60	20250102	181200	4204805360	1930	1930	1930	1930	0
61	20250102	181100	4204805360	1930	1930	1930	1930	0
62	20250102	181000	4204805360	1930	1930	1930	1930	33503
63	20250102	180900	4204805360	1930	1930	1930	1930	0
64	20250102	180800	4204805360	1930	1930	1930	1930	0
65	20250102	180700	4204805360	1930	1930	1930	1930	0
66	20250102	180600	4204805360	1930	1930	1930	1930	0
67	20250102	180500	4204805360	1930	1930	1930	1930	0
68	20250102	180400	4204805360	1930	1930	1930	1930	0
69	20250102	180300	4204805360	1930	1930	1930	1930	0
70	20250102	180200	4204805360	1930	1930	1930	1930	0
71	20250102	180100	4204805360	1930	1930	1930	1930	0
72	20250102	180000	4204805360	1930	1930	1930	1930	0
73	20250102	175900	4204805360	1930	1930	1930	1930	0
74	20250102	175800	4204805360	1930	1930	1930	1930	0
75	20250102	175700	4204805360	1930	1930	1930	1930	0
76	20250102	175600	4204805360	1930	1930	1930	1930	0
77	20250102	175500	4204805360	1930	1930	1930	1930	0
78	20250102	175400	4204805360	1930	1930	1930	1930	0
79	20250102	175300	4204805360	1930	1930	1930	1930	0
80	20250102	175200	4204805360	1930	1930	1930	1930	0
81	20250102	175100	4204805360	1930	1930	1930	1930	0
82	20250102	175000	4204805360	1930	1930	1930	1930	0
83	20250102	174900	4204805360	1930	1930	1930	1930	0
84	20250102	174800	4204805360	1930	1930	1930	1930	0
85	20250102	174700	4204805360	1930	1930	1930	1930	0
86	20250102	174600	4204805360	1930	1930	1930	1930	0
87	20250102	174500	4204805360	1930	1930	1930	1930	0
88	20250102	174400	4204805360	1930	1930	1930	1930	0
89	20250102	174300	4204805360	1930	1930	1930	1930	0
90	20250102	174200	4204805360	1930	1930	1930	1930	0
91	20250102	174100	4204805360	1930	1930	1930	1930	0
92	20250102	174000	4204805360	1930	1930	1930	1930	33503
93	20250102	173900	4204805360	1930	1930	1930	1930	0
94	20250102	173800	4204805360	1930	1930	1930	1930	0
95	20250102	173700	4204805360	1930	1930	1930	1930	0
96	20250102	173600	4204805360	1930	1930	1930	1930	0
97	20250102	173500	4204805360	1930	1930	1930	1930	0
98	20250102	173400	4204805360	1930	1930	1930	1930	0
99	20250102	173300	4204805360	1930	1930	1930	1930	0
100	20250102	173200	4204805360	1930	1930	1930	1930	0
101	20250102	173100	4204805360	1930	1930	1930	1930	0
102	20250102	173000	4204805360	1930	1930	1930	1930	0
103	20250102	172900	4204805360	1930	1930	1930	1930	0
104	20250102	172800	4204805360	1930	1930	1930	1930	0
105	20250102	172700	4204805360	1930	1930	1930	1930	0
106	20250102	172600	4204805360	1930	1930	1930	1930	0
107	20250102	172500	4204805360	1930	1930	1930	1930	0
108	20250102	172400	4204805360	1930	1930	1930	1930	0
109	20250102	172300	4204805360	1930	1930	1930	1930	0
110	20250102	172200	4204805360	1930	1930	1930	1930	0
111	20250102	172100	4204805360	1930	1930	1930	1930	0
112	20250102	172000	4204805360	1930	1930	1930	1930	0
113	20250102	171900	4204805360	1930	1930	1930	1930	0
114	20250102	171800	4204805360	1930	1930	1930	1930	0
115	20250102	171700	4204805360	1930	1930	1930	1930	0
116	20250102	171600	4204805360	1930	1930	1930	1930	0
117	20250102	171500	4204805360	1930	1930	1930	1930	0
118	20250102	171400	4204805360	1930	1930	1930	1930	0
119	20250102	171300	4204805360	1930	1930	1930	1930	0
120	20250102	171200	4204805360	1930	1930	1930	1930	0
121	20250102	171100	4204805360	1930	1930	1930	1930	0
122	20250102	171000	4204805360	1930	1930	1930	1930	33503
123	20250102	170900	4204805360	1930	1930	1930	1930	0
124	20250102	170800	4204805360	1930	1930	1930	1930	0
125	20250102	170700	4204805360	1930	1930	1930	1930	0
126	20250102	170600	4204805360	1930	1930	1930	1930	0
127	20250102	170500	4204805360	1930	1930	1930	1930	0
128	20250102	170400	4204805360	1930	1930	1930	1930	0
129	20250102	170300	4204805360	1930	1930	1930	1930	0
130	20250102	170200	4204805360	1930	1930	1930	1930	0
131	20250102	170100	4204805360	1930	1930	1930	1930	0
132	20250102	170000	4204805360	1930	1930	1930	1930	0
133	20250102	165900	4204805360	1930	1930	1930	1930	0
134	20250102	165800	4204805360	1930	1930	1930	1930	0
135	20250102	165700	4204805360	1930	1930	1930	1930	0
136	20250102	165600	4204805360	1930	1930	1930	1930	0
137	20250102	165500	4204805360	1930	1930	1930	1930	0
138	20250102	165400	4204805360	1930	1930	1930	1930	0
139	20250102	165300	4204805360	1930	1930	1930	1930	0
140	20250102	165200	4204805360	1930	1930	1930	1930	0
141	20250102	165100	4204805360	1930	1930	1930	1930	0
142	20250102	165000	4204805360	1930	1930	1930	1930	0
143	20250102	164900	4204805360	1930	1930	1930	1930	0
144	20250102	164800	4204805360	1930	1930	1930	1930	0
145	20250102	164700	4204805360	1930	1930	1930	1930	0
146	20250102	164600	4204805360	1930	1930	1930	1930	0
147	20250102	164500	4204805360	1930	1930	1930	1930	0
148	20250102	164400	4204805360	1930	1930	1930	1930	0
149	20250102	164300	4204805360	1930	1930	1930	1930	0
150	20250102	164200	4204805360	1930	1930	1930	1930	0
151	20250102	164100	4204805360	1930	1930	1930	1930	0
152	20250102	164000	4204805360	1930	1930	1930	1930	33503
153	20250102	163900	4204805360	1930	1930	1930	1930	0
154	20250102	163800	4204805360	1930	1930	1930	1930	0
155	20250102	163700	4204805360	1930	1930	1930	1930	0
156	20250102	163600	4204805360	1930	1930	1930	1930	0
157	20250102	163500	4204805360	1930	1930	1930	1930	0
158	20250102	163400	4204805360	1930	1930	1930	1930	0
159	20250102	163300	4204805360	1930	1930	1930	1930	0
160	20250102	163200	4204805360	1930	1930	1930	1930	0
161	20250102	163100	4204805360	1930	1930	1930	1930	0
162	20250102	163000	4204805360	1930	1930	1930	1930	0
163	20250102	162900	4204805360	1930	1930	1930	1930	0
164	20250102	162800	4204805360	1930	1930	1930	1930	0
165	20250102	162700	4204805360	1930	1930	1930	1930	0
166	20250102	162600	4204805360	1930	1930	1930	1930	0
167	20250102	162500	4204805360	1930	1930	1930	1930	0
168	20250102	162400	4204805360	1930	1930	1930	1930	0
169	20250102	162300	4204805360	1930	1930	1930	1930	0
170	20250102	162200	4204805360	1930	1930	1930	1930	0
171	20250102	162100	4204805360	1930	1930	1930	1930	0
172	20250102	162000	4204805360	1930	1930	1930	1930	0
173	20250102	161900	4204805360	1930	1930	1930	1930	0
174	20250102	161800	4204805360	1930	1930	1930	1930	0
175	20250102	161700	4204805360	1930	1930	1930	1930	0
176	20250102	161600	4204805360	1930	1930	1930	1930	0
177	20250102	161500	4204805360	1930	1930	1930	1930	0
178	20250102	161400	4204805360	1930	1930	1930	1930	0
179	20250102	161300	4204805360	1930	1930	1930	1930	0
180	20250102	161200	4204805360	1930	1930	1930	1930	0
181	20250102	161100	4204805360	1930	1930	1930	1930	0
182	20250102	161000	4204805360	1930	1930	1930	1930	33503
183	20250102	160900	4204805360	1930	1930	1930	1930	0
184	20250102	160800	4204805360	1930	1930	1930	1930	0
185	20250102	160700	4204805360	1930	1930	1930	1930	0
186	20250102	160600	4204805360	1930	1930	1930	1930	0
187	20250102	160500	4204805360	1930	1930	1930	1930	0
188	20250102	160400	4204805360	1930	1930	1930	1930	0
189	20250102	160300	4204805360	1930	1930	1930	1930	0
190	20250102	160200	4204805360	1930	1930	1930	1930	0
191	20250102	160100	4204805360	1930	1930	1930	1930	0
192	20250102	160000	4204805360	1930	1930	1930	1930	0
193	20250102	155900	4204805360	1930	1930	1930	1930	0
194	20250102	155800	4204805360	1930	1930	1930	1930	0
195	20250102	155700	4204805360	1930	1930	1930	1930	0
196	20250102	155600	4204805360	1930	1930	1930	1930	0
197	20250102	155500	4204805360	1930	1930	1930	1930	0
198	20250102	155400	4204805360	1930	1930	1930	1930	0
199	20250102	155300	4204805360	1930	1930	1930	1930	0
200	20250102	155200	4204805360	1930	1930	1930	1930	0
201	20250102	155100	4204805360	1930	1930	1930	1930	0
202	20250102	155000	4204805360	1930	1930	1930	1930	0
203	20250102	154900	4204805360	1930	1930	1930	1930	0
204	20250102	154800	4204805360	1930	1930	1930	1930	0
205	20250102	154700	4204805360	1930	1930	1930	1930	0
206	20250102	154600	4204805360	1930	1930	1930	1930	0
207	20250102	154500	4204805360	1930	1930	1930	1930	0
208	20250102	154400	4204805360	1930	1930	1930	1930	0
209	20250102	154300	4204805360	1930	1930	1930	1930	0
210	20250102	154200	4204805360	1930	1930	1930	1930	0
211	20250102	154100	4204805360	1930	1930	1930	1930	0
212	20250102	154000	4204805360	1930	1930	1930	1930	33503
213	20250102	153900	4204805360	1930	1930	1930	1930	0
214	20250102	153800	4204805360	1930	1930	1930	1930	0
215	20250102	153700	4204805360	1930	1930	1930	1930	0
216	20250102	153600	4204805360	1930	1930	1930	1930	0
217	20250102	153500	4204805360	1930	1930	1930	1930	0
218	20250102	153400	4204805360	1930	1930	1930	1930	0
219	20250102	153300	4204805360	1930	1930	1930	1930	0
220	20250102	153200	4204805360	1930	1930	1930	1930	0
221	20250102	153100	4204805360	1930	1930	1930	1930	0
222	20250102	153000	4204805360	1930	1930	1930	1930	33503
223	20250102	152900	4140144570	1928	1928	1928	1928	0
224	20250102	152800	4140144570	1928	1928	1928	1928	0
225	20250102	152700	4140144570	1928	1928	1928	1928	0
226	20250102	152600	4140144570	1928	1928	1928	1928	0
227	20250102	152500	4140144570	1928	1928	1928	1928	0
228	20250102	152400	4140144570	1928	1928	1928	1928	0
229	20250102	152300	4140144570	1928	1928	1928	1928	0
230	20250102	152200	4140144570	1928	1928	1928	1928	0
231	20250102	152100	4140144570	1928	1928	1928	1928	0
232	20250102	152000	4140144570	1928	1928	1928	1928	0
233	20250102	151900	4140144570	1928	1928	1928	1921	5472
234	20250102	151800	4129611619	1924	1922	1929	1920	23194
235	20250102	151700	4085012193	1923	1926	1926	1921	4548
236	20250102	151600	4076271247	1926	1926	1926	1923	5119
237	20250102	151500	4066417447	1926	1923	1926	1923	3906
238	20250102	151400	4058897531	1925	1922	1926	1921	8577
239	20250102	151300	4042396213	1925	1921	1926	1920	4955
240	20250102	151200	4032879545	1922	1921	1927	1921	1094
241	20250102	151100	4030777444	1926	1927	1930	1921	11659
242	20250102	151000	4008343356	1927	1931	1934	1927	7364
243	20250102	150900	3994137986	1932	1931	1932	1929	10323
244	20250102	150800	3974217344	1931	1933	1933	1931	1851
245	20250102	150700	3970640996	1932	1934	1934	1932	1704
246	20250102	150600	3967348720	1932	1933	1936	1932	3564
247	20250102	150500	3960455405	1934	1933	1934	1932	5017
248	20250102	150400	3950757477	1934	1935	1935	1933	615
249	20250102	150300	3949568522	1935	1935	1935	1933	5351
250	20250102	150200	3939223691	1936	1934	1936	1934	4149
251	20250102	150100	3931194294	1934	1933	1935	1933	2359
252	20250102	150000	3926633011	1933	1934	1936	1933	6023
253	20250102	145900	3914983944	1934	1935	1935	1934	3366
254	20250102	145800	3908471989	1934	1933	1934	1933	1595
255	20250102	145700	3905387281	1935	1932	1935	1932	1093
256	20250102	145600	3903272360	1935	1933	1935	1932	2822
257	20250102	145500	3897820008	1935	1935	1935	1932	927
258	20250102	145400	3896027869	1936	1935	1936	1935	3484
259	20250102	145300	3889286292	1935	1935	1936	1935	509
260	20250102	145200	3888301349	1936	1929	1936	1928	6006
261	20250102	145100	3876694935	1929	1928	1929	1928	501
262	20250102	145000	3875728987	1928	1928	1928	1928	40
263	20250102	144900	3875651867	1926	1926	1933	1926	2687
264	20250102	144800	3870476270	1926	1927	1934	1926	852
265	20250102	144700	3868834398	1927	1931	1931	1927	13547
266	20250102	144600	3842699169	1931	1932	1936	1931	2088
267	20250102	144500	3838665721	1936	1936	1937	1930	8191
268	20250102	144400	3822827461	1937	1935	1938	1935	1957
269	20250102	144300	3819038569	1938	1939	1940	1933	3703
270	20250102	144200	3811862785	1934	1940	1940	1934	11319
271	20250102	144100	3789929203	1939	1938	1940	1938	8649
272	20250102	144000	3773163388	1938	1937	1938	1937	1280
273	20250102	143900	3770683964	1937	1932	1937	1930	5661
274	20250102	143800	3759737256	1934	1931	1934	1930	1696
275	20250102	143700	3756461831	1935	1934	1935	1934	391
276	20250102	143600	3755705609	1935	1935	1935	1931	761
277	20250102	143500	3754235474	1936	1934	1936	1931	2368
278	20250102	143400	3749660812	1938	1935	1938	1932	3977
279	20250102	143300	3741972247	1936	1936	1936	1936	788
280	20250102	143200	3740446679	1936	1938	1939	1936	4619
281	20250102	143100	3731499272	1938	1935	1938	1931	8416
282	20250102	143000	3715217404	1936	1938	1939	1936	5878
283	20250102	142900	3703832864	1938	1933	1939	1933	2919
284	20250102	142800	3698188027	1934	1936	1941	1934	6652
285	20250102	142700	3685317859	1937	1944	1944	1937	8520
286	20250102	142600	3668768758	1944	1943	1944	1941	9933
287	20250102	142500	3649473679	1944	1931	1944	1931	22685
288	20250102	142400	3605464080	1931	1936	1936	1931	112
289	20250102	142300	3605247786	1936	1936	1936	1930	7162
290	20250102	142200	3591400133	1936	1935	1936	1934	2510
291	20250102	142100	3586542212	1935	1933	1935	1933	2248
292	20250102	142000	3582194478	1933	1930	1933	1930	2085
293	20250102	141900	3578165442	1930	1931	1932	1930	2113
294	20250102	141800	3574085361	1931	1928	1931	1927	2622
295	20250102	141700	3569026318	1928	1928	1928	1926	9781
296	20250102	141600	3550168650	1928	1928	1932	1928	3383
297	20250102	141500	3543646202	1928	1928	1932	1925	16484
298	20250102	141400	3511858608	1929	1926	1931	1925	647
299	20250102	141300	3510612500	1932	1930	1933	1925	4957
300	20250102	141200	3501060851	1933	1932	1934	1930	4510
301	20250102	141100	3492346597	1935	1937	1937	1926	2901
302	20250102	141000	3486752096	1937	1929	1937	1928	4335
303	20250102	140900	3478369372	1929	1929	1933	1929	2949
304	20250102	140800	3472679953	1930	1934	1934	1930	24679
305	20250102	140700	3425028610	1935	1935	1938	1934	5742
306	20250102	140600	3413912466	1938	1933	1940	1932	8334
307	20250102	140500	3397776470	1935	1936	1941	1932	18233
308	20250102	140400	3362459435	1940	1934	1940	1931	20066
309	20250102	140300	3323591086	1936	1925	1936	1921	13528
310	20250102	140200	3297498144	1924	1927	1927	1924	5493
311	20250102	140100	3286919253	1927	1931	1937	1926	14161
312	20250102	140000	3259583692	1931	1936	1937	1930	24063
313	20250102	135900	3213036874	1935	1930	1938	1930	21194
314	20250102	135800	3172019334	1932	1942	1942	1928	31534
315	20250102	135700	3110928724	1941	1929	1947	1923	121029
316	20250102	135600	2876011109	1930	1910	1932	1910	51848
317	20250102	135500	2776260265	1918	1898	1921	1896	63906
318	20250102	135400	2654055581	1899	1899	1901	1898	3172
319	20250102	135300	2648027111	1898	1896	1898	1896	736
320	20250102	135200	2646630939	1897	1900	1900	1897	55
321	20250102	135100	2646526450	1900	1901	1901	1900	10
322	20250102	135000	2646507449	1902	1900	1902	1900	15846
323	20250102	134900	2616370376	1896	1896	1896	1896	100
324	20250102	134800	2616180776	1895	1897	1897	1895	3119
325	20250102	134700	2610265060	1898	1902	1902	1898	5
326	20250102	134600	2610255554	1902	1897	1902	1895	4905
327	20250102	134500	2600958407	1897	1902	1903	1897	2330
328	20250102	134400	2596525410	1903	1903	1903	1896	1335
329	20250102	134300	2593989317	1903	1894	1903	1892	7496
330	20250102	134200	2579764677	1892	1894	1895	1892	3209
331	20250102	134100	2573683743	1892	1890	1895	1890	2064
332	20250102	134000	2569779710	1890	1890	1890	1890	1545
333	20250102	133900	2566859660	1893	1896	1896	1893	2540
334	20250102	133800	2562051328	1896	1893	1897	1890	1633
335	20250102	133700	2558958227	1898	1900	1900	1898	1020
336	20250102	133600	2557021817	1900	1904	1904	1900	835
337	20250102	133500	2555433717	1902	1898	1903	1898	9190
338	20250102	133400	2537967080	1898	1892	1898	1890	14944
339	20250102	133300	2509659852	1893	1890	1893	1889	1826
340	20250102	133200	2506209926	1889	1890	1890	1889	715
341	20250102	133100	2504858953	1893	1892	1893	1890	3138
342	20250102	133000	2498927104	1895	1890	1895	1890	2279
343	20250102	132900	2494617711	1891	1891	1891	1890	7864
344	20250102	132800	2479751486	1894	1893	1894	1891	1778
345	20250102	132700	2476386865	1895	1893	1895	1893	2317
346	20250102	132600	2472000002	1893	1893	1893	1893	213
347	20250102	132500	2471596793	1892	1889	1892	1889	10513
348	20250102	132400	2451719507	1889	1889	1889	1885	1522
349	20250102	132300	2448846097	1889	1886	1889	1885	3189
350	20250102	132200	2442832336	1889	1890	1890	1888	766
351	20250102	132100	2441385306	1886	1885	1886	1885	2340
352	20250102	132000	2436973876	1885	1889	1890	1885	9687
353	20250102	131900	2418702566	1889	1890	1890	1889	43
354	20250102	131800	2418621300	1891	1890	1891	1889	5048
355	20250102	131700	2409078929	1892	1892	1892	1892	2132
356	20250102	131600	2405045185	1892	1891	1892	1890	1820
357	20250102	131500	2401602889	1891	1891	1891	1891	581
358	20250102	131400	2400504218	1892	1892	1892	1891	3047
359	20250102	131300	2394739641	1887	1888	1893	1887	4032
360	20250102	131200	2387122595	1887	1887	1887	1887	637
361	20250102	131100	2385920576	1888	1889	1889	1887	1974
362	20250102	131000	2382193642	1889	1889	1889	1889	1
363	20250102	130900	2382191753	1888	1885	1888	1883	3260
364	20250102	130800	2376042380	1884	1886	1886	1884	108
365	20250102	130700	2375838892	1887	1880	1888	1878	3601
366	20250102	130600	2369059495	1887	1887	1887	1887	0
367	20250102	130500	2369059495	1887	1877	1887	1877	3764
368	20250102	130400	2361989610	1884	1879	1885	1877	7626
369	20250102	130300	2347665977	1879	1888	1888	1879	8409
370	20250102	130200	2331822728	1888	1892	1894	1888	7610
371	20250102	130100	2317449065	1893	1895	1895	1893	2013
372	20250102	130000	2313636389	1896	1894	1896	1894	1209
373	20250102	125900	2311345756	1894	1889	1895	1889	1949
374	20250102	125800	2307657762	1890	1892	1892	1890	12361
375	20250102	125700	2284295362	1892	1892	1893	1890	1913
376	20250102	125600	2280677463	1892	1894	1894	1892	3392
377	20250102	125500	2274259117	1890	1893	1894	1890	11898
378	20250102	125400	2251759946	1896	1892	1896	1892	694
379	20250102	125300	2250446053	1892	1899	1899	1892	11457
380	20250102	125200	2228728106	1898	1893	1898	1892	2952
381	20250102	125100	2223137422	1893	1894	1899	1892	3493
382	20250102	125000	2216519376	1899	1899	1900	1899	1566
383	20250102	124900	2213545534	1899	1898	1900	1890	27818
384	20250102	124800	2160767721	1899	1905	1913	1896	11869
385	20250102	124700	2138203259	1898	1914	1918	1898	76528
386	20250102	124600	1991853585	1915	1884	1915	1884	91612
387	20250102	124500	1818038300	1884	1884	1886	1884	764
388	20250102	124400	1816598436	1886	1882	1887	1874	34052
389	20250102	124300	1752461569	1883	1888	1888	1883	2202
390	20250102	124200	1748309198	1888	1889	1889	1881	18855
391	20250102	124100	1712795097	1889	1885	1890	1885	5050
392	20250102	124000	1703255994	1889	1888	1889	1887	7426
393	20250102	123900	1689235722	1887	1885	1887	1881	10682
394	20250102	123800	1669105310	1887	1889	1890	1886	6139
395	20250102	123700	1657516700	1890	1888	1890	1886	26507
396	20250102	123600	1607439860	1888	1885	1888	1884	6782
397	20250102	123500	1594648794	1885	1884	1885	1884	260
398	20250102	123400	1594158834	1888	1883	1888	1883	1019
399	20250102	123300	1592239967	1888	1888	1888	1883	5057
400	20250102	123200	1582696851	1888	1883	1888	1883	5067
401	20250102	123100	1573143683	1884	1885	1886	1884	1994
402	20250102	123000	1569385272	1887	1886	1887	1883	1944
403	20250102	122900	1565718566	1886	1889	1889	1883	7084
404	20250102	122800	1552366231	1887	1886	1889	1886	9545
405	20250102	122700	1534352562	1886	1884	1886	1884	1936
406	20250102	122600	1530702624	1882	1883	1884	1882	2759
407	20250102	122500	1525507394	1886	1887	1887	1881	4051
408	20250102	122400	1517878401	1887	1887	1889	1883	13097
409	20250102	122300	1493175565	1888	1882	1889	1881	10593
410	20250102	122200	1473186118	1886	1886	1887	1879	7750
411	20250102	122100	1458573362	1878	1876	1885	1876	50472
412	20250102	122000	1363654112	1876	1874	1876	1874	2585
413	20250102	121900	1358806876	1874	1874	1874	1874	20
414	20250102	121800	1358769396	1876	1876	1876	1876	0
415	20250102	121700	1358769396	1876	1876	1876	1875	51
416	20250102	121600	1358673725	1875	1874	1875	1874	2009
417	20250102	121500	1354908659	1875	1872	1875	1872	1989
418	20250102	121400	1351182837	1870	1870	1870	1870	1078
419	20250102	121300	1349166977	1870	1870	1870	1870	1534
420	20250102	121200	1346298397	1870	1871	1871	1870	460
421	20250102	121100	1345437937	1871	1872	1872	1871	2812
422	20250102	121000	1340176635	1873	1873	1873	1873	273
423	20250102	120900	1339665306	1871	1870	1871	1870	66
424	20250102	120800	1339541840	1870	1870	1870	1870	200
425	20250102	120700	1339167840	1874	1875	1875	1874	55
426	20250102	120600	1339064769	1870	1875	1875	1870	8630
427	20250102	120500	1322925495	1875	1875	1875	1875	7
428	20250102	120400	1322912370	1870	1870	1870	1870	0
429	20250102	120300	1322912370	1870	1871	1871	1870	2159
430	20250102	120200	1318874253	1872	1877	1877	1872	4317
431	20250102	120100	1310790431	1877	1875	1878	1874	3501
432	20250102	120000	1304223923	1875	1875	1875	1875	306
433	20250102	115900	1303650173	1874	1874	1874	1874	425
434	20250102	115800	1302853723	1874	1877	1877	1872	72
435	20250102	115700	1302718914	1879	1878	1879	1878	775
436	20250102	115600	1301263359	1878	1878	1878	1872	3066
437	20250102	115500	1295522752	1878	1876	1878	1875	2552
438	20250102	115400	1290732871	1876	1878	1878	1876	20
439	20250102	115300	1290695330	1878	1879	1879	1877	1037
440	20250102	115200	1288748770	1878	1872	1879	1870	18622
441	20250102	115100	1253838843	1871	1867	1871	1867	13982
442	20250102	115000	1227693412	1867	1869	1869	1867	646
443	20250102	114900	1226486690	1869	1869	1869	1869	3016
444	20250102	114800	1220849786	1868	1869	1869	1868	2897
445	20250102	114700	1215437680	1869	1870	1871	1869	923
446	20250102	114600	1213711699	1870	1869	1870	1868	2432
447	20250102	114500	1209165749	1869	1871	1871	1869	2010
448	20250102	114400	1205408844	1871	1869	1871	1869	691
449	20250102	114300	1204117135	1869	1869	1872	1869	783
450	20250102	114200	1202652483	1870	1872	1872	1870	1939
451	20250102	114100	1199024804	1872	1873	1873	1872	948
452	20250102	114000	1197250072	1873	1873	1873	1873	1638
453	20250102	113900	1194182098	1873	1874	1874	1873	888
454	20250102	113800	1192518515	1874	1874	1877	1874	2058
455	20250102	113700	1188657203	1877	1872	1877	1871	12026
456	20250102	113600	1166131091	1871	1867	1871	1864	4719
457	20250102	113500	1157314496	1864	1867	1868	1863	2382
458	20250102	113400	1152868945	1867	1867	1867	1867	4
459	20250102	113300	1152861477	1868	1865	1868	1864	4811
460	20250102	113200	1143891475	1868	1868	1868	1867	1286
461	20250102	113100	1141490318	1868	1872	1872	1868	165
462	20250102	113000	1141181682	1872	1870	1872	1870	2388
463	20250102	112900	1136711951	1872	1872	1872	1866	3416
464	20250102	112800	1130330201	1872	1872	1872	1872	2
465	20250102	112700	1130326457	1873	1868	1873	1861	4743
466	20250102	112600	1121472134	1868	1871	1871	1868	1744
467	20250102	112500	1118213047	1870	1870	1870	1870	409
468	20250102	112400	1117448217	1870	1869	1871	1869	1339
469	20250102	112300	1114944799	1869	1869	1869	1868	1659
470	20250102	112200	1111844797	1869	1868	1869	1868	256
471	20250102	112100	1111366489	1868	1868	1868	1868	19
472	20250102	112000	1111330997	1869	1869	1871	1869	781
473	20250102	111900	1109870438	1869	1868	1872	1868	3561
474	20250102	111800	1103213350	1872	1866	1872	1866	4839
475	20250102	111700	1094165231	1866	1860	1866	1860	51
476	20250102	111600	1094070365	1860	1860	1865	1859	8880
477	20250102	111500	1077543846	1860	1862	1862	1860	6574
478	20250102	111400	1065305530	1863	1867	1868	1863	15570
479	20250102	111300	1036284727	1868	1872	1872	1868	987
480	20250102	111200	1034437219	1872	1872	1872	1872	988
481	20250102	111100	1032587683	1871	1871	1873	1871	4080
482	20250102	111000	1024947091	1871	1869	1871	1869	2231
483	20250102	110900	1020776111	1869	1868	1869	1862	2966
484	20250102	110800	1015237338	1868	1868	1868	1868	1300
485	20250102	110700	1012808938	1868	1862	1868	1862	8767
486	20250102	110600	996482006	1862	1862	1862	1862	1909
487	20250102	110500	992927448	1862	1862	1869	1862	2262
488	20250102	110400	988701604	1861	1870	1870	1861	2224
489	20250102	110300	984557420	1870	1869	1870	1869	1463
490	20250102	110200	981823064	1870	1863	1870	1861	4369
491	20250102	110100	973661994	1861	1864	1873	1861	2871
492	20250102	110000	968312729	1864	1874	1874	1864	5876
493	20250102	105900	957351728	1870	1870	1870	1870	41
494	20250102	105800	957275058	1871	1878	1878	1871	460
495	20250102	105700	956411430	1874	1879	1879	1874	216
496	20250102	105600	956005641	1880	1878	1880	1878	2786
497	20250102	105500	950771478	1878	1876	1878	1874	6025
498	20250102	105400	939468734	1878	1878	1880	1877	10857
499	20250102	105300	919071907	1879	1874	1879	1874	8037
500	20250102	105200	903993192	1874	1873	1875	1873	320
501	20250102	105100	903393308	1873	1873	1874	1871	2929
502	20250102	105000	897907698	1873	1869	1873	1861	7390
503	20250102	104900	884096824	1870	1872	1875	1870	5620
504	20250102	104800	873583368	1875	1879	1879	1870	10547
505	20250102	104700	853771811	1879	1863	1879	1861	14566
506	20250102	104600	826499456	1864	1860	1864	1860	96
507	20250102	104500	826320844	1864	1860	1864	1855	1724
508	20250102	104400	823111210	1860	1868	1868	1852	8306
509	20250102	104300	807681386	1862	1868	1870	1862	4127
510	20250102	104200	799983560	1868	1864	1870	1864	3869
511	20250102	104100	792766820	1864	1862	1864	1860	4033
512	20250102	104000	785262956	1865	1862	1865	1860	5001
513	20250102	103900	775952335	1865	1860	1865	1860	1382
514	20250102	103800	773381045	1860	1864	1864	1860	427
515	20250102	103700	772586665	1860	1856	1860	1855	8781
516	20250102	103600	756267362	1851	1852	1852	1851	1993
517	20250102	103500	752577289	1858	1852	1858	1850	3870
518	20250102	103400	745415135	1852	1860	1860	1852	17163
519	20250102	103300	713575676	1860	1860	1860	1860	4833
520	20250102	103200	704586296	1860	1855	1867	1855	7155
521	20250102	103100	691278663	1854	1858	1859	1854	8855
522	20250102	103000	674846947	1860	1867	1867	1858	823
523	20250102	102900	673315576	1870	1870	1875	1861	20905
524	20250102	102800	634252881	1870	1873	1873	1870	7454
525	20250102	102700	620310194	1873	1871	1873	1870	564
526	20250102	102600	619254350	1872	1871	1873	1869	5538
527	20250102	102500	608892609	1871	1870	1874	1870	1546
528	20250102	102400	606000095	1875	1877	1877	1869	3798
529	20250102	102300	598895063	1877	1868	1877	1868	8087
530	20250102	102200	583776722	1870	1883	1885	1870	16471
531	20250102	102100	552846190	1879	1862	1881	1862	34569
532	20250102	102000	488105529	1862	1862	1865	1851	5473
533	20250102	101900	477924631	1851	1856	1862	1847	7081
534	20250102	101800	464798879	1856	1853	1862	1853	2051
535	20250102	101700	460987468	1853	1853	1859	1843	5401
536	20250102	101600	451010816	1853	1841	1853	1841	23735
537	20250102	101500	407161876	1841	1842	1846	1840	3538
538	20250102	101400	400639396	1840	1842	1842	1840	1310
539	20250102	101300	398228632	1846	1838	1846	1838	5184
540	20250102	101200	388660370	1838	1847	1847	1838	359
541	20250102	101100	387997448	1849	1837	1849	1837	31793
542	20250102	101000	329427176	1836	1843	1845	1836	16810
543	20250102	100900	298555602	1838	1836	1844	1835	2937
544	20250102	100800	293153037	1836	1836	1844	1832	9313
545	20250102	100700	276062872	1836	1837	1837	1835	7269
546	20250102	100600	262715189	1836	1840	1848	1836	6555
547	20250102	100500	250665013	1848	1840	1852	1837	4690
548	20250102	100400	242030251	1840	1867	1867	1840	24428
549	20250102	100300	196955094	1867	1860	1869	1856	14190
550	20250102	100200	170563427	1861	1851	1861	1846	25628
551	20250102	100100	123127995	1851	1850	1859	1850	13263
552	20250102	100000	98526277	1860	1870	1870	1842	52367