KissMeData/036000/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191700	157594280	1903	1903	1903	1903	1318
3	20250102	191600	157594280	1903	1903	1903	1903	0
4	20250102	191500	157594280	1903	1903	1903	1903	0
5	20250102	191400	157594280	1903	1903	1903	1903	0
6	20250102	191300	157594280	1903	1903	1903	1903	0
7	20250102	191200	157594280	1903	1903	1903	1903	0
8	20250102	191100	157594280	1903	1903	1903	1903	0
9	20250102	191000	157594280	1903	1903	1903	1903	0
10	20250102	190900	157594280	1903	1903	1903	1903	0
11	20250102	190800	157594280	1903	1903	1903	1903	0
12	20250102	190700	157594280	1903	1903	1903	1903	0
13	20250102	190600	157594280	1903	1903	1903	1903	0
14	20250102	190500	157594280	1903	1903	1903	1903	0
15	20250102	190400	157594280	1903	1903	1903	1903	0
16	20250102	190300	157594280	1903	1903	1903	1903	0
17	20250102	190200	157594280	1903	1903	1903	1903	0
18	20250102	190100	157594280	1903	1903	1903	1903	0
19	20250102	190000	157594280	1903	1903	1903	1903	0
20	20250102	185900	157594280	1903	1903	1903	1903	0
21	20250102	185800	157594280	1903	1903	1903	1903	0
22	20250102	185700	157594280	1903	1903	1903	1903	0
23	20250102	185600	157594280	1903	1903	1903	1903	0
24	20250102	185500	157594280	1903	1903	1903	1903	0
25	20250102	185400	157594280	1903	1903	1903	1903	0
26	20250102	185300	157594280	1903	1903	1903	1903	0
27	20250102	185200	157594280	1903	1903	1903	1903	0
28	20250102	185100	157594280	1903	1903	1903	1903	0
29	20250102	185000	157594280	1903	1903	1903	1903	0
30	20250102	184900	157594280	1903	1903	1903	1903	0
31	20250102	184800	157594280	1903	1903	1903	1903	0
32	20250102	184700	157594280	1903	1903	1903	1903	1318
33	20250102	184600	157594280	1903	1903	1903	1903	0
34	20250102	184500	157594280	1903	1903	1903	1903	0
35	20250102	184400	157594280	1903	1903	1903	1903	0
36	20250102	184300	157594280	1903	1903	1903	1903	0
37	20250102	184200	157594280	1903	1903	1903	1903	0
38	20250102	184100	157594280	1903	1903	1903	1903	0
39	20250102	184000	157594280	1903	1903	1903	1903	0
40	20250102	183900	157594280	1903	1903	1903	1903	0
41	20250102	183800	157594280	1903	1903	1903	1903	0
42	20250102	183700	157594280	1903	1903	1903	1903	0
43	20250102	183600	157594280	1903	1903	1903	1903	0
44	20250102	183500	157594280	1903	1903	1903	1903	0
45	20250102	183400	157594280	1903	1903	1903	1903	0
46	20250102	183300	157594280	1903	1903	1903	1903	0
47	20250102	183200	157594280	1903	1903	1903	1903	0
48	20250102	183100	157594280	1903	1903	1903	1903	0
49	20250102	183000	157594280	1903	1903	1903	1903	0
50	20250102	182900	157594280	1903	1903	1903	1903	0
51	20250102	182800	157594280	1903	1903	1903	1903	0
52	20250102	182700	157594280	1903	1903	1903	1903	0
53	20250102	182600	157594280	1903	1903	1903	1903	0
54	20250102	182500	157594280	1903	1903	1903	1903	0
55	20250102	182400	157594280	1903	1903	1903	1903	0
56	20250102	182300	157594280	1903	1903	1903	1903	0
57	20250102	182200	157594280	1903	1903	1903	1903	0
58	20250102	182100	157594280	1903	1903	1903	1903	0
59	20250102	182000	157594280	1903	1903	1903	1903	0
60	20250102	181900	157594280	1903	1903	1903	1903	0
61	20250102	181800	157594280	1903	1903	1903	1903	0
62	20250102	181700	157594280	1903	1903	1903	1903	1318
63	20250102	181600	157594280	1903	1903	1903	1903	0
64	20250102	181500	157594280	1903	1903	1903	1903	0
65	20250102	181400	157594280	1903	1903	1903	1903	0
66	20250102	181300	157594280	1903	1903	1903	1903	0
67	20250102	181200	157594280	1903	1903	1903	1903	0
68	20250102	181100	157594280	1903	1903	1903	1903	0
69	20250102	181000	157594280	1903	1903	1903	1903	0
70	20250102	180900	157594280	1903	1903	1903	1903	0
71	20250102	180800	157594280	1903	1903	1903	1903	0
72	20250102	180700	157594280	1903	1903	1903	1903	0
73	20250102	180600	157594280	1903	1903	1903	1903	0
74	20250102	180500	157594280	1903	1903	1903	1903	0
75	20250102	180400	157594280	1903	1903	1903	1903	0
76	20250102	180300	157594280	1903	1903	1903	1903	0
77	20250102	180200	157594280	1903	1903	1903	1903	0
78	20250102	180100	157594280	1903	1903	1903	1903	0
79	20250102	180000	157594280	1903	1903	1903	1903	0
80	20250102	175900	157594280	1903	1903	1903	1903	0
81	20250102	175800	157594280	1903	1903	1903	1903	0
82	20250102	175700	157594280	1903	1903	1903	1903	0
83	20250102	175600	157594280	1903	1903	1903	1903	0
84	20250102	175500	157594280	1903	1903	1903	1903	0
85	20250102	175400	157594280	1903	1903	1903	1903	0
86	20250102	175300	157594280	1903	1903	1903	1903	0
87	20250102	175200	157594280	1903	1903	1903	1903	0
88	20250102	175100	157594280	1903	1903	1903	1903	0
89	20250102	175000	157594280	1903	1903	1903	1903	0
90	20250102	174900	157594280	1903	1903	1903	1903	0
91	20250102	174800	157594280	1903	1903	1903	1903	0
92	20250102	174700	157594280	1903	1903	1903	1903	1318
93	20250102	174600	157594280	1903	1903	1903	1903	0
94	20250102	174500	157594280	1903	1903	1903	1903	0
95	20250102	174400	157594280	1903	1903	1903	1903	0
96	20250102	174300	157594280	1903	1903	1903	1903	0
97	20250102	174200	157594280	1903	1903	1903	1903	0
98	20250102	174100	157594280	1903	1903	1903	1903	0
99	20250102	174000	157594280	1903	1903	1903	1903	0
100	20250102	173900	157594280	1903	1903	1903	1903	0
101	20250102	173800	157594280	1903	1903	1903	1903	0
102	20250102	173700	157594280	1903	1903	1903	1903	0
103	20250102	173600	157594280	1903	1903	1903	1903	0
104	20250102	173500	157594280	1903	1903	1903	1903	0
105	20250102	173400	157594280	1903	1903	1903	1903	0
106	20250102	173300	157594280	1903	1903	1903	1903	0
107	20250102	173200	157594280	1903	1903	1903	1903	0
108	20250102	173100	157594280	1903	1903	1903	1903	0
109	20250102	173000	157594280	1903	1903	1903	1903	0
110	20250102	172900	157594280	1903	1903	1903	1903	0
111	20250102	172800	157594280	1903	1903	1903	1903	0
112	20250102	172700	157594280	1903	1903	1903	1903	0
113	20250102	172600	157594280	1903	1903	1903	1903	0
114	20250102	172500	157594280	1903	1903	1903	1903	0
115	20250102	172400	157594280	1903	1903	1903	1903	0
116	20250102	172300	157594280	1903	1903	1903	1903	0
117	20250102	172200	157594280	1903	1903	1903	1903	0
118	20250102	172100	157594280	1903	1903	1903	1903	0
119	20250102	172000	157594280	1903	1903	1903	1903	0
120	20250102	171900	157594280	1903	1903	1903	1903	0
121	20250102	171800	157594280	1903	1903	1903	1903	0
122	20250102	171700	157594280	1903	1903	1903	1903	1318
123	20250102	171600	157594280	1903	1903	1903	1903	0
124	20250102	171500	157594280	1903	1903	1903	1903	0
125	20250102	171400	157594280	1903	1903	1903	1903	0
126	20250102	171300	157594280	1903	1903	1903	1903	0
127	20250102	171200	157594280	1903	1903	1903	1903	0
128	20250102	171100	157594280	1903	1903	1903	1903	0
129	20250102	171000	157594280	1903	1903	1903	1903	0
130	20250102	170900	157594280	1903	1903	1903	1903	0
131	20250102	170800	157594280	1903	1903	1903	1903	0
132	20250102	170700	157594280	1903	1903	1903	1903	0
133	20250102	170600	157594280	1903	1903	1903	1903	0
134	20250102	170500	157594280	1903	1903	1903	1903	0
135	20250102	170400	157594280	1903	1903	1903	1903	0
136	20250102	170300	157594280	1903	1903	1903	1903	0
137	20250102	170200	157594280	1903	1903	1903	1903	0
138	20250102	170100	157594280	1903	1903	1903	1903	0
139	20250102	170000	157594280	1903	1903	1903	1903	0
140	20250102	165900	157594280	1903	1903	1903	1903	0
141	20250102	165800	157594280	1903	1903	1903	1903	0
142	20250102	165700	157594280	1903	1903	1903	1903	0
143	20250102	165600	157594280	1903	1903	1903	1903	0
144	20250102	165500	157594280	1903	1903	1903	1903	0
145	20250102	165400	157594280	1903	1903	1903	1903	0
146	20250102	165300	157594280	1903	1903	1903	1903	0
147	20250102	165200	157594280	1903	1903	1903	1903	0
148	20250102	165100	157594280	1903	1903	1903	1903	0
149	20250102	165000	157594280	1903	1903	1903	1903	0
150	20250102	164900	157594280	1903	1903	1903	1903	0
151	20250102	164800	157594280	1903	1903	1903	1903	0
152	20250102	164700	157594280	1903	1903	1903	1903	1318
153	20250102	164600	157594280	1903	1903	1903	1903	0
154	20250102	164500	157594280	1903	1903	1903	1903	0
155	20250102	164400	157594280	1903	1903	1903	1903	0
156	20250102	164300	157594280	1903	1903	1903	1903	0
157	20250102	164200	157594280	1903	1903	1903	1903	0
158	20250102	164100	157594280	1903	1903	1903	1903	0
159	20250102	164000	157594280	1903	1903	1903	1903	0
160	20250102	163900	157594280	1903	1903	1903	1903	0
161	20250102	163800	157594280	1903	1903	1903	1903	0
162	20250102	163700	157594280	1903	1903	1903	1903	0
163	20250102	163600	157594280	1903	1903	1903	1903	0
164	20250102	163500	157594280	1903	1903	1903	1903	0
165	20250102	163400	157594280	1903	1903	1903	1903	0
166	20250102	163300	157594280	1903	1903	1903	1903	0
167	20250102	163200	157594280	1903	1903	1903	1903	0
168	20250102	163100	157594280	1903	1903	1903	1903	0
169	20250102	163000	157594280	1903	1903	1903	1903	0
170	20250102	162900	157594280	1903	1903	1903	1903	0
171	20250102	162800	157594280	1903	1903	1903	1903	0
172	20250102	162700	157594280	1903	1903	1903	1903	0
173	20250102	162600	157594280	1903	1903	1903	1903	0
174	20250102	162500	157594280	1903	1903	1903	1903	0
175	20250102	162400	157594280	1903	1903	1903	1903	0
176	20250102	162300	157594280	1903	1903	1903	1903	0
177	20250102	162200	157594280	1903	1903	1903	1903	0
178	20250102	162100	157594280	1903	1903	1903	1903	0
179	20250102	162000	157594280	1903	1903	1903	1903	0
180	20250102	161900	157594280	1903	1903	1903	1903	0
181	20250102	161800	157594280	1903	1903	1903	1903	0
182	20250102	161700	157594280	1903	1903	1903	1903	1318
183	20250102	161600	157594280	1903	1903	1903	1903	0
184	20250102	161500	157594280	1903	1903	1903	1903	0
185	20250102	161400	157594280	1903	1903	1903	1903	0
186	20250102	161300	157594280	1903	1903	1903	1903	0
187	20250102	161200	157594280	1903	1903	1903	1903	0
188	20250102	161100	157594280	1903	1903	1903	1903	0
189	20250102	161000	157594280	1903	1903	1903	1903	0
190	20250102	160900	157594280	1903	1903	1903	1903	0
191	20250102	160800	157594280	1903	1903	1903	1903	0
192	20250102	160700	157594280	1903	1903	1903	1903	0
193	20250102	160600	157594280	1903	1903	1903	1903	0
194	20250102	160500	157594280	1903	1903	1903	1903	0
195	20250102	160400	157594280	1903	1903	1903	1903	0
196	20250102	160300	157594280	1903	1903	1903	1903	0
197	20250102	160200	157594280	1903	1903	1903	1903	0
198	20250102	160100	157594280	1903	1903	1903	1903	0
199	20250102	160000	157594280	1903	1903	1903	1903	0
200	20250102	155900	157594280	1903	1903	1903	1903	0
201	20250102	155800	157594280	1903	1903	1903	1903	0
202	20250102	155700	157594280	1903	1903	1903	1903	0
203	20250102	155600	157594280	1903	1903	1903	1903	0
204	20250102	155500	157594280	1903	1903	1903	1903	0
205	20250102	155400	157594280	1903	1903	1903	1903	0
206	20250102	155300	157594280	1903	1903	1903	1903	0
207	20250102	155200	157594280	1903	1903	1903	1903	0
208	20250102	155100	157594280	1903	1903	1903	1903	0
209	20250102	155000	157594280	1903	1903	1903	1903	0
210	20250102	154900	157594280	1903	1903	1903	1903	0
211	20250102	154800	157594280	1903	1903	1903	1903	0
212	20250102	154700	157594280	1903	1903	1903	1903	1318
213	20250102	154600	157594280	1903	1903	1903	1903	0
214	20250102	154500	157594280	1903	1903	1903	1903	0
215	20250102	154400	157594280	1903	1903	1903	1903	0
216	20250102	154300	157594280	1903	1903	1903	1903	0
217	20250102	154200	157594280	1903	1903	1903	1903	0
218	20250102	154100	157594280	1903	1903	1903	1903	0
219	20250102	154000	157594280	1903	1903	1903	1903	0
220	20250102	153900	157594280	1903	1903	1903	1903	0
221	20250102	153800	157594280	1903	1903	1903	1903	0
222	20250102	153700	157594280	1903	1903	1903	1903	0
223	20250102	153600	157594280	1903	1903	1903	1903	0
224	20250102	153500	157594280	1903	1903	1903	1903	0
225	20250102	153400	157594280	1903	1903	1903	1903	0
226	20250102	153300	157594280	1903	1903	1903	1903	0
227	20250102	153200	157594280	1903	1903	1903	1903	0
228	20250102	153100	157594280	1903	1903	1903	1903	0
229	20250102	153000	157594280	1903	1903	1903	1903	1318
230	20250102	152900	155086126	1885	1885	1885	1885	0
231	20250102	152800	155086126	1885	1885	1885	1885	0
232	20250102	152700	155086126	1885	1885	1885	1885	0
233	20250102	152600	155086126	1885	1885	1885	1885	0
234	20250102	152500	155086126	1885	1885	1885	1885	0
235	20250102	152400	155086126	1885	1885	1885	1885	0
236	20250102	152300	155086126	1885	1885	1885	1885	0
237	20250102	152200	155086126	1885	1885	1885	1885	0
238	20250102	152100	155086126	1885	1885	1885	1885	0
239	20250102	152000	155086126	1885	1885	1885	1885	0
240	20250102	151900	155086126	1885	1885	1904	1885	324
241	20250102	151800	154469576	1902	1902	1903	1885	632
242	20250102	151700	153267339	1902	1902	1902	1902	157
243	20250102	151600	152968725	1901	1901	1901	1901	147
244	20250102	151500	152689278	1901	1886	1901	1886	97
245	20250102	151400	152505616	1886	1886	1886	1886	0
246	20250102	151300	152505616	1886	1898	1902	1886	100
247	20250102	151200	152316700	1902	1899	1902	1899	75
248	20250102	151100	152174155	1898	1898	1898	1898	2125
249	20250102	151000	148140905	1898	1899	1899	1898	226
250	20250102	150900	147711792	1899	1900	1900	1899	151
251	20250102	150800	147425042	1899	1899	1899	1899	318
252	20250102	150700	146821160	1904	1903	1904	1903	250
253	20250102	150600	146345409	1902	1898	1902	1898	5101
254	20250102	150500	136656840	1890	1890	1890	1890	704
255	20250102	150400	135326280	1890	1890	1890	1890	0
256	20250102	150300	135326280	1890	1890	1890	1890	1
257	20250102	150200	135324390	1886	1885	1890	1885	1252
258	20250102	150100	132959260	1885	1887	1887	1885	77
259	20250102	150000	132813964	1887	1885	1887	1885	146
260	20250102	145900	132538752	1886	1886	1886	1886	0
261	20250102	145800	132538752	1886	1886	1886	1886	1
262	20250102	145700	132536866	1874	1874	1874	1874	0
263	20250102	145600	132536866	1874	1874	1875	1874	623
264	20250102	145500	131369258	1877	1877	1877	1877	0
265	20250102	145400	131369258	1877	1876	1898	1876	348
266	20250102	145300	130714368	1876	1884	1884	1876	437
267	20250102	145200	129892296	1882	1883	1883	1882	500
268	20250102	145100	128950806	1882	1885	1885	1882	511
269	20250102	145000	127988049	1884	1885	1885	1884	464
270	20250102	144900	127113867	1886	1887	1887	1886	635
271	20250102	144800	125916058	1885	1885	1885	1885	0
272	20250102	144700	125916058	1885	1885	1885	1885	0
273	20250102	144600	125916058	1885	1886	1886	1885	700
274	20250102	144500	124596300	1899	1899	1899	1899	0
275	20250102	144400	124596300	1899	1886	1899	1886	900
276	20250102	144300	122897631	1886	1886	1886	1886	0
277	20250102	144200	122897631	1886	1886	1886	1886	0
278	20250102	144100	122897631	1886	1886	1886	1886	0
279	20250102	144000	122897631	1886	1886	1886	1886	0
280	20250102	143900	122897631	1886	1886	1886	1886	0
281	20250102	143800	122897631	1886	1899	1899	1886	79
282	20250102	143700	122748377	1899	1899	1899	1899	0
283	20250102	143600	122748377	1899	1899	1899	1899	0
284	20250102	143500	122748377	1899	1899	1899	1899	0
285	20250102	143400	122748377	1899	1899	1899	1899	35
286	20250102	143300	122681912	1885	1886	1886	1885	61
287	20250102	143200	122566907	1886	1886	1886	1886	700
288	20250102	143100	121246707	1900	1900	1900	1900	0
289	20250102	143000	121246707	1900	1900	1900	1900	0
290	20250102	142900	121246707	1900	1900	1900	1900	0
291	20250102	142800	121246707	1900	1900	1900	1900	0
292	20250102	142700	121246707	1900	1899	1900	1899	315
293	20250102	142600	120648470	1899	1899	1899	1899	0
294	20250102	142500	120648470	1899	1899	1899	1899	63
295	20250102	142400	120528833	1899	1899	1899	1899	4
296	20250102	142300	120521237	1899	1897	1899	1897	100
297	20250102	142200	120331435	1879	1879	1879	1879	0
298	20250102	142100	120331435	1879	1879	1879	1879	0
299	20250102	142000	120331435	1879	1879	1879	1879	500
300	20250102	141900	119391935	1899	1899	1899	1899	0
301	20250102	141800	119391935	1899	1899	1899	1899	0
302	20250102	141700	119391935	1899	1899	1899	1899	0
303	20250102	141600	119391935	1899	1899	1899	1899	0
304	20250102	141500	119391935	1899	1899	1899	1899	0
305	20250102	141400	119391935	1899	1899	1899	1899	200
306	20250102	141300	119012135	1899	1899	1899	1899	10
307	20250102	141200	118993145	1899	1899	1899	1899	0
308	20250102	141100	118993145	1899	1899	1899	1899	25
309	20250102	141000	118945670	1886	1886	1886	1886	0
310	20250102	140900	118945670	1886	1886	1886	1886	0
311	20250102	140800	118945670	1886	1886	1886	1886	2500
312	20250102	140700	114230670	1899	1899	1899	1899	0
313	20250102	140600	114230670	1899	1899	1899	1899	0
314	20250102	140500	114230670	1899	1899	1899	1899	0
315	20250102	140400	114230670	1899	1899	1899	1899	0
316	20250102	140300	114230670	1899	1899	1899	1899	40
317	20250102	140200	114154710	1886	1886	1886	1886	0
318	20250102	140100	114154710	1886	1886	1886	1886	0
319	20250102	140000	114154710	1886	1886	1886	1886	1
320	20250102	135900	114152824	1900	1900	1900	1900	0
321	20250102	135800	114152824	1900	1900	1900	1900	0
322	20250102	135700	114152824	1900	1900	1900	1900	0
323	20250102	135600	114152824	1900	1900	1900	1900	0
324	20250102	135500	114152824	1900	1900	1900	1900	0
325	20250102	135400	114152824	1900	1900	1900	1900	0
326	20250102	135300	114152824	1900	1900	1900	1900	0
327	20250102	135200	114152824	1900	1900	1900	1900	0
328	20250102	135100	114152824	1900	1900	1900	1900	0
329	20250102	135000	114152824	1900	1900	1900	1900	0
330	20250102	134900	114152824	1900	1900	1900	1900	0
331	20250102	134800	114152824	1900	1900	1900	1900	0
332	20250102	134700	114152824	1900	1900	1900	1900	0
333	20250102	134600	114152824	1900	1900	1900	1900	0
334	20250102	134500	114152824	1900	1900	1900	1900	0
335	20250102	134400	114152824	1900	1900	1900	1900	0
336	20250102	134300	114152824	1900	1900	1900	1900	0
337	20250102	134200	114152824	1900	1900	1900	1900	0
338	20250102	134100	114152824	1900	1900	1900	1900	0
339	20250102	134000	114152824	1900	1900	1900	1900	2
340	20250102	133900	114149024	1900	1900	1900	1900	137
341	20250102	133800	113888724	1900	1899	1901	1899	698
342	20250102	133700	112562636	1877	1877	1877	1877	0
343	20250102	133600	112562636	1877	1881	1881	1877	169
344	20250102	133500	112245105	1900	1898	1900	1898	685
345	20250102	133400	110943944	1876	1887	1887	1876	400
346	20250102	133300	110190693	1900	1900	1900	1900	0
347	20250102	133200	110190693	1900	1900	1900	1900	0
348	20250102	133100	110190693	1900	1900	1900	1900	0
349	20250102	133000	110190693	1900	1899	1900	1899	1000
350	20250102	132900	108290793	1900	1900	1900	1900	0
351	20250102	132800	108290793	1900	1900	1900	1900	0
352	20250102	132700	108290793	1900	1900	1900	1900	0
353	20250102	132600	108290793	1900	1900	1900	1900	0
354	20250102	132500	108290793	1900	1900	1900	1900	0
355	20250102	132400	108290793	1900	1900	1900	1900	580
356	20250102	132300	107188793	1900	1900	1900	1900	0
357	20250102	132200	107188793	1900	1900	1900	1900	1000
358	20250102	132100	105288793	1900	1899	1900	1899	120
359	20250102	132000	105060803	1899	1899	1899	1899	305
360	20250102	131900	104481608	1861	1861	1861	1861	0
361	20250102	131800	104481608	1861	1861	1861	1861	0
362	20250102	131700	104481608	1861	1888	1888	1861	4643
363	20250102	131600	95749087	1895	1895	1895	1895	0
364	20250102	131500	95749087	1895	1895	1895	1895	1
365	20250102	131400	95747192	1900	1900	1900	1900	0
366	20250102	131300	95747192	1900	1900	1900	1900	0
367	20250102	131200	95747192	1900	1900	1900	1900	0
368	20250102	131100	95747192	1900	1900	1900	1900	0
369	20250102	131000	95747192	1900	1900	1900	1900	1000
370	20250102	130900	93847192	1901	1901	1901	1901	0
371	20250102	130800	93847192	1901	1900	1901	1900	100
372	20250102	130700	93657102	1885	1885	1885	1885	0
373	20250102	130600	93657102	1885	1885	1885	1885	0
374	20250102	130500	93657102	1885	1885	1885	1885	10
375	20250102	130400	93638252	1901	1901	1901	1901	0
376	20250102	130300	93638252	1901	1901	1901	1901	0
377	20250102	130200	93638252	1901	1893	1901	1893	1010
378	20250102	130100	91719801	1881	1881	1881	1881	0
379	20250102	130000	91719801	1881	1881	1881	1881	10
380	20250102	125900	91700991	1881	1881	1881	1881	0
381	20250102	125800	91700991	1881	1881	1881	1881	0
382	20250102	125700	91700991	1881	1881	1881	1881	0
383	20250102	125600	91700991	1881	1881	1881	1881	92
384	20250102	125500	91527939	1897	1897	1897	1897	7
385	20250102	125400	91514660	1897	1897	1897	1897	3
386	20250102	125300	91508969	1903	1903	1903	1903	0
387	20250102	125200	91508969	1903	1903	1903	1903	0
388	20250102	125100	91508969	1903	1903	1903	1903	0
389	20250102	125000	91508969	1903	1889	1904	1881	935
390	20250102	124900	89745319	1889	1889	1889	1889	0
391	20250102	124800	89745319	1889	1900	1900	1889	40
392	20250102	124700	89669649	1900	1900	1900	1900	200
393	20250102	124600	89289649	1900	1900	1900	1900	0
394	20250102	124500	89289649	1900	1900	1900	1900	0
395	20250102	124400	89289649	1900	1889	1900	1889	1036
396	20250102	124300	87321645	1900	1889	1900	1889	1170
397	20250102	124200	85098689	1893	1893	1893	1893	0
398	20250102	124100	85098689	1893	1893	1893	1893	0
399	20250102	124000	85098689	1893	1893	1893	1893	10
400	20250102	123900	85079759	1899	1887	1899	1886	94
401	20250102	123800	84902139	1900	1900	1900	1900	2500
402	20250102	123700	80152139	1900	1900	1900	1900	0
403	20250102	123600	80152139	1900	1900	1900	1900	0
404	20250102	123500	80152139	1900	1896	1900	1896	1000
405	20250102	123400	78254738	1885	1885	1885	1885	0
406	20250102	123300	78254738	1885	1883	1885	1883	515
407	20250102	123200	77284963	1885	1888	1888	1885	47
408	20250102	123100	77196281	1897	1897	1897	1897	0
409	20250102	123000	77196281	1897	1897	1897	1897	1
410	20250102	122900	77194384	1897	1897	1897	1897	0
411	20250102	122800	77194384	1897	1897	1897	1897	0
412	20250102	122700	77194384	1897	1897	1897	1897	0
413	20250102	122600	77194384	1897	1897	1897	1897	10
414	20250102	122500	77175414	1897	1897	1897	1897	0
415	20250102	122400	77175414	1897	1897	1897	1897	20
416	20250102	122300	77137474	1899	1899	1899	1899	0
417	20250102	122200	77137474	1899	1899	1899	1899	0
418	20250102	122100	77137474	1899	1899	1899	1899	1000
419	20250102	122000	75238474	1899	1899	1899	1899	0
420	20250102	121900	75238474	1899	1899	1899	1899	0
421	20250102	121800	75238474	1899	1899	1899	1899	1
422	20250102	121700	75236575	1900	1900	1900	1900	0
423	20250102	121600	75236575	1900	1900	1900	1900	0
424	20250102	121500	75236575	1900	1900	1900	1900	0
425	20250102	121400	75236575	1900	1900	1900	1900	0
426	20250102	121300	75236575	1900	1898	1900	1898	1000
427	20250102	121200	73337555	1898	1892	1898	1892	1000
428	20250102	121100	71442581	1893	1893	1893	1893	0
429	20250102	121000	71442581	1893	1893	1893	1893	0
430	20250102	120900	71442581	1893	1893	1893	1893	0
431	20250102	120800	71442581	1893	1893	1893	1893	11
432	20250102	120700	71421758	1893	1893	1893	1893	10
433	20250102	120600	71402828	1894	1894	1894	1894	0
434	20250102	120500	71402828	1894	1894	1894	1894	0
435	20250102	120400	71402828	1894	1894	1894	1894	0
436	20250102	120300	71402828	1894	1894	1894	1894	0
437	20250102	120200	71402828	1894	1894	1894	1894	0
438	20250102	120100	71402828	1894	1889	1894	1879	2009
439	20250102	120000	67604011	1880	1880	1880	1880	132
440	20250102	115900	67355851	1880	1880	1880	1880	355
441	20250102	115800	66688451	1880	1880	1880	1880	0
442	20250102	115700	66688451	1880	1880	1880	1880	0
443	20250102	115600	66688451	1880	1880	1880	1880	0
444	20250102	115500	66688451	1880	1880	1880	1880	43
445	20250102	115400	66607611	1880	1880	1880	1880	0
446	20250102	115300	66607611	1880	1880	1880	1880	0
447	20250102	115200	66607611	1880	1880	1880	1880	0
448	20250102	115100	66607611	1880	1880	1880	1880	1
449	20250102	115000	66605731	1890	1890	1890	1890	528
450	20250102	114900	65607811	1880	1880	1880	1880	5
451	20250102	114800	65598411	1880	1880	1880	1880	2
452	20250102	114700	65594651	1891	1891	1891	1891	0
453	20250102	114600	65594651	1891	1891	1891	1891	0
454	20250102	114500	65594651	1891	1891	1891	1891	1
455	20250102	114400	65592760	1880	1880	1880	1880	9
456	20250102	114300	65575840	1891	1891	1891	1891	1
457	20250102	114200	65573949	1880	1880	1880	1880	0
458	20250102	114100	65573949	1880	1880	1880	1880	0
459	20250102	114000	65573949	1880	1880	1880	1880	0
460	20250102	113900	65573949	1880	1880	1880	1880	0
461	20250102	113800	65573949	1880	1880	1880	1880	0
462	20250102	113700	65573949	1880	1880	1880	1880	0
463	20250102	113600	65573949	1880	1880	1880	1880	0
464	20250102	113500	65573949	1880	1880	1880	1880	15
465	20250102	113400	65545749	1891	1891	1891	1891	0
466	20250102	113300	65545749	1891	1891	1891	1891	153
467	20250102	113200	65256426	1891	1891	1891	1891	0
468	20250102	113100	65256426	1891	1891	1891	1891	0
469	20250102	113000	65256426	1891	1891	1891	1891	0
470	20250102	112900	65256426	1891	1891	1891	1891	0
471	20250102	112800	65256426	1891	1891	1891	1891	0
472	20250102	112700	65256426	1891	1891	1891	1891	0
473	20250102	112600	65256426	1891	1891	1891	1891	0
474	20250102	112500	65256426	1891	1891	1891	1891	0
475	20250102	112400	65256426	1891	1891	1891	1891	153
476	20250102	112300	64967103	1891	1891	1891	1891	0
477	20250102	112200	64967103	1891	1891	1891	1891	46
478	20250102	112100	64880117	1891	1891	1891	1891	0
479	20250102	112000	64880117	1891	1891	1891	1891	0
480	20250102	111900	64880117	1891	1891	1891	1891	10
481	20250102	111800	64861207	1891	1891	1891	1891	0
482	20250102	111700	64861207	1891	1891	1891	1891	0
483	20250102	111600	64861207	1891	1891	1891	1891	1
484	20250102	111500	64859316	1878	1879	1879	1878	558
485	20250102	111400	63810844	1893	1893	1893	1893	0
486	20250102	111300	63810844	1893	1893	1893	1893	0
487	20250102	111200	63810844	1893	1880	1893	1880	308
488	20250102	111100	63231721	1880	1890	1890	1880	201
489	20250102	111000	62853815	1881	1881	1881	1881	100
490	20250102	110900	62665715	1881	1881	1881	1881	20
491	20250102	110800	62628095	1890	1890	1890	1890	0
492	20250102	110700	62628095	1890	1890	1890	1890	0
493	20250102	110600	62628095	1890	1890	1890	1890	0
494	20250102	110500	62628095	1890	1890	1890	1890	0
495	20250102	110400	62628095	1890	1890	1890	1890	0
496	20250102	110300	62628095	1890	1889	1890	1889	20
497	20250102	110200	62590296	1879	1879	1879	1879	0
498	20250102	110100	62590296	1879	1879	1879	1879	0
499	20250102	110000	62590296	1879	1879	1879	1879	0
500	20250102	105900	62590296	1879	1879	1879	1879	200
501	20250102	105800	62214496	1879	1873	1889	1873	2579
502	20250102	105700	57372889	1878	1877	1878	1877	1360
503	20250102	105600	54819609	1863	1863	1863	1863	0
504	20250102	105500	54819609	1863	1863	1863	1863	0
505	20250102	105400	54819609	1863	1864	1864	1863	5000
506	20250102	105300	45504256	1863	1863	1863	1863	0
507	20250102	105200	45504256	1863	1863	1863	1863	0
508	20250102	105100	45504256	1863	1877	1877	1863	520
509	20250102	105000	44535156	1877	1885	1885	1877	2482
510	20250102	104900	39866774	1886	1886	1886	1886	0
511	20250102	104800	39866774	1886	1886	1886	1886	0
512	20250102	104700	39866774	1886	1886	1886	1886	1
513	20250102	104600	39864888	1883	1884	1890	1883	235
514	20250102	104500	39421829	1885	1885	1885	1885	0
515	20250102	104400	39421829	1885	1896	1897	1885	516
516	20250102	104300	38448022	1896	1888	1896	1888	4
517	20250102	104200	38440456	1882	1881	1882	1880	1093
518	20250102	104100	36384522	1882	1882	1882	1882	0
519	20250102	104000	36384522	1882	1882	1882	1882	0
520	20250102	103900	36384522	1882	1886	1886	1882	186
521	20250102	103800	36034435	1887	1883	1887	1883	101
522	20250102	103700	35844248	1883	1884	1884	1883	200
523	20250102	103600	35467638	1884	1890	1890	1884	11
524	20250102	103500	35446892	1890	1890	1890	1890	0
525	20250102	103400	35446892	1890	1890	1890	1889	984
526	20250102	103300	33587210	1898	1890	1898	1890	21
527	20250102	103200	33547360	1890	1890	1890	1890	2648
528	20250102	103100	28542640	1883	1887	1890	1883	96
529	20250102	103000	28361667	1894	1894	1894	1894	1
530	20250102	102900	28359773	1899	1899	1899	1899	0
531	20250102	102800	28359773	1899	1881	1899	1881	995
532	20250102	102700	26482369	1879	1880	1880	1879	155
533	20250102	102600	26190970	1877	1877	1877	1877	6
534	20250102	102500	26179708	1877	1871	1877	1871	1205
535	20250102	102400	23919809	1870	1870	1870	1870	29
536	20250102	102300	23865579	1852	1852	1852	1852	100
537	20250102	102200	23680379	1872	1872	1872	1872	270
538	20250102	102100	23174939	1850	1856	1856	1850	3000
539	20250102	102000	17619498	1869	1869	1869	1869	0
540	20250102	101900	17619498	1869	1855	1869	1855	4
541	20250102	101800	17612047	1883	1861	1883	1850	5009
542	20250102	101700	8321562	1861	1861	1861	1861	10
543	20250102	101600	8302952	1880	1880	1880	1880	0
544	20250102	101500	8302952	1880	1880	1880	1860	236
545	20250102	101400	7859550	1880	1861	1880	1860	501
546	20250102	101300	6927666	1880	1880	1880	1860	329
547	20250102	101200	6315416	1859	1859	1859	1859	0
548	20250102	101100	6315416	1859	1859	1859	1859	0
549	20250102	101000	6315416	1859	1859	1859	1859	0
550	20250102	100900	6315416	1859	1859	1859	1859	28
551	20250102	100800	6263364	1888	1875	1888	1859	246
552	20250102	100700	5805957	1876	1876	1876	1876	0
553	20250102	100600	5805957	1876	1876	1876	1876	506
554	20250102	100500	4856701	1876	1876	1876	1876	300
555	20250102	100400	4293901	1876	1874	1876	1874	200
556	20250102	100300	3918945	1876	1876	1876	1876	0
557	20250102	100200	3918945	1876	1876	1876	1876	1
558	20250102	100100	3917069	1860	1859	1860	1859	831
559	20250102	100000	2371500	1860	1860	1860	1860	1275