KissMeData/052860/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	193200	661557005	1905	1905	1905	1905	8771
3	20250102	193100	661557005	1905	1905	1905	1905	0
4	20250102	193000	661557005	1905	1905	1905	1905	0
5	20250102	192900	661557005	1905	1905	1905	1905	0
6	20250102	192800	661557005	1905	1905	1905	1905	0
7	20250102	192700	661557005	1905	1905	1905	1905	0
8	20250102	192600	661557005	1905	1905	1905	1905	0
9	20250102	192500	661557005	1905	1905	1905	1905	0
10	20250102	192400	661557005	1905	1905	1905	1905	0
11	20250102	192300	661557005	1905	1905	1905	1905	0
12	20250102	192200	661557005	1905	1905	1905	1905	0
13	20250102	192100	661557005	1905	1905	1905	1905	0
14	20250102	192000	661557005	1905	1905	1905	1905	0
15	20250102	191900	661557005	1905	1905	1905	1905	0
16	20250102	191800	661557005	1905	1905	1905	1905	0
17	20250102	191700	661557005	1905	1905	1905	1905	0
18	20250102	191600	661557005	1905	1905	1905	1905	0
19	20250102	191500	661557005	1905	1905	1905	1905	0
20	20250102	191400	661557005	1905	1905	1905	1905	0
21	20250102	191300	661557005	1905	1905	1905	1905	0
22	20250102	191200	661557005	1905	1905	1905	1905	0
23	20250102	191100	661557005	1905	1905	1905	1905	0
24	20250102	191000	661557005	1905	1905	1905	1905	0
25	20250102	190900	661557005	1905	1905	1905	1905	0
26	20250102	190800	661557005	1905	1905	1905	1905	0
27	20250102	190700	661557005	1905	1905	1905	1905	0
28	20250102	190600	661557005	1905	1905	1905	1905	0
29	20250102	190500	661557005	1905	1905	1905	1905	0
30	20250102	190400	661557005	1905	1905	1905	1905	0
31	20250102	190300	661557005	1905	1905	1905	1905	0
32	20250102	190200	661557005	1905	1905	1905	1905	8771
33	20250102	190100	661557005	1905	1905	1905	1905	0
34	20250102	190000	661557005	1905	1905	1905	1905	0
35	20250102	185900	661557005	1905	1905	1905	1905	0
36	20250102	185800	661557005	1905	1905	1905	1905	0
37	20250102	185700	661557005	1905	1905	1905	1905	0
38	20250102	185600	661557005	1905	1905	1905	1905	0
39	20250102	185500	661557005	1905	1905	1905	1905	0
40	20250102	185400	661557005	1905	1905	1905	1905	0
41	20250102	185300	661557005	1905	1905	1905	1905	0
42	20250102	185200	661557005	1905	1905	1905	1905	0
43	20250102	185100	661557005	1905	1905	1905	1905	0
44	20250102	185000	661557005	1905	1905	1905	1905	0
45	20250102	184900	661557005	1905	1905	1905	1905	0
46	20250102	184800	661557005	1905	1905	1905	1905	0
47	20250102	184700	661557005	1905	1905	1905	1905	0
48	20250102	184600	661557005	1905	1905	1905	1905	0
49	20250102	184500	661557005	1905	1905	1905	1905	0
50	20250102	184400	661557005	1905	1905	1905	1905	0
51	20250102	184300	661557005	1905	1905	1905	1905	0
52	20250102	184200	661557005	1905	1905	1905	1905	0
53	20250102	184100	661557005	1905	1905	1905	1905	0
54	20250102	184000	661557005	1905	1905	1905	1905	0
55	20250102	183900	661557005	1905	1905	1905	1905	0
56	20250102	183800	661557005	1905	1905	1905	1905	0
57	20250102	183700	661557005	1905	1905	1905	1905	0
58	20250102	183600	661557005	1905	1905	1905	1905	0
59	20250102	183500	661557005	1905	1905	1905	1905	0
60	20250102	183400	661557005	1905	1905	1905	1905	0
61	20250102	183300	661557005	1905	1905	1905	1905	0
62	20250102	183200	661557005	1905	1905	1905	1905	8771
63	20250102	183100	661557005	1905	1905	1905	1905	0
64	20250102	183000	661557005	1905	1905	1905	1905	0
65	20250102	182900	661557005	1905	1905	1905	1905	0
66	20250102	182800	661557005	1905	1905	1905	1905	0
67	20250102	182700	661557005	1905	1905	1905	1905	0
68	20250102	182600	661557005	1905	1905	1905	1905	0
69	20250102	182500	661557005	1905	1905	1905	1905	0
70	20250102	182400	661557005	1905	1905	1905	1905	0
71	20250102	182300	661557005	1905	1905	1905	1905	0
72	20250102	182200	661557005	1905	1905	1905	1905	0
73	20250102	182100	661557005	1905	1905	1905	1905	0
74	20250102	182000	661557005	1905	1905	1905	1905	0
75	20250102	181900	661557005	1905	1905	1905	1905	0
76	20250102	181800	661557005	1905	1905	1905	1905	0
77	20250102	181700	661557005	1905	1905	1905	1905	0
78	20250102	181600	661557005	1905	1905	1905	1905	0
79	20250102	181500	661557005	1905	1905	1905	1905	0
80	20250102	181400	661557005	1905	1905	1905	1905	0
81	20250102	181300	661557005	1905	1905	1905	1905	0
82	20250102	181200	661557005	1905	1905	1905	1905	0
83	20250102	181100	661557005	1905	1905	1905	1905	0
84	20250102	181000	661557005	1905	1905	1905	1905	0
85	20250102	180900	661557005	1905	1905	1905	1905	0
86	20250102	180800	661557005	1905	1905	1905	1905	0
87	20250102	180700	661557005	1905	1905	1905	1905	0
88	20250102	180600	661557005	1905	1905	1905	1905	0
89	20250102	180500	661557005	1905	1905	1905	1905	0
90	20250102	180400	661557005	1905	1905	1905	1905	0
91	20250102	180300	661557005	1905	1905	1905	1905	0
92	20250102	180200	661557005	1905	1905	1905	1905	8771
93	20250102	180100	661557005	1905	1905	1905	1905	0
94	20250102	180000	661557005	1905	1905	1905	1905	0
95	20250102	175900	661557005	1905	1905	1905	1905	0
96	20250102	175800	661557005	1905	1905	1905	1905	0
97	20250102	175700	661557005	1905	1905	1905	1905	0
98	20250102	175600	661557005	1905	1905	1905	1905	0
99	20250102	175500	661557005	1905	1905	1905	1905	0
100	20250102	175400	661557005	1905	1905	1905	1905	0
101	20250102	175300	661557005	1905	1905	1905	1905	0
102	20250102	175200	661557005	1905	1905	1905	1905	0
103	20250102	175100	661557005	1905	1905	1905	1905	0
104	20250102	175000	661557005	1905	1905	1905	1905	0
105	20250102	174900	661557005	1905	1905	1905	1905	0
106	20250102	174800	661557005	1905	1905	1905	1905	0
107	20250102	174700	661557005	1905	1905	1905	1905	0
108	20250102	174600	661557005	1905	1905	1905	1905	0
109	20250102	174500	661557005	1905	1905	1905	1905	0
110	20250102	174400	661557005	1905	1905	1905	1905	0
111	20250102	174300	661557005	1905	1905	1905	1905	0
112	20250102	174200	661557005	1905	1905	1905	1905	0
113	20250102	174100	661557005	1905	1905	1905	1905	0
114	20250102	174000	661557005	1905	1905	1905	1905	0
115	20250102	173900	661557005	1905	1905	1905	1905	0
116	20250102	173800	661557005	1905	1905	1905	1905	0
117	20250102	173700	661557005	1905	1905	1905	1905	0
118	20250102	173600	661557005	1905	1905	1905	1905	0
119	20250102	173500	661557005	1905	1905	1905	1905	0
120	20250102	173400	661557005	1905	1905	1905	1905	0
121	20250102	173300	661557005	1905	1905	1905	1905	0
122	20250102	173200	661557005	1905	1905	1905	1905	8771
123	20250102	173100	661557005	1905	1905	1905	1905	0
124	20250102	173000	661557005	1905	1905	1905	1905	0
125	20250102	172900	661557005	1905	1905	1905	1905	0
126	20250102	172800	661557005	1905	1905	1905	1905	0
127	20250102	172700	661557005	1905	1905	1905	1905	0
128	20250102	172600	661557005	1905	1905	1905	1905	0
129	20250102	172500	661557005	1905	1905	1905	1905	0
130	20250102	172400	661557005	1905	1905	1905	1905	0
131	20250102	172300	661557005	1905	1905	1905	1905	0
132	20250102	172200	661557005	1905	1905	1905	1905	0
133	20250102	172100	661557005	1905	1905	1905	1905	0
134	20250102	172000	661557005	1905	1905	1905	1905	0
135	20250102	171900	661557005	1905	1905	1905	1905	0
136	20250102	171800	661557005	1905	1905	1905	1905	0
137	20250102	171700	661557005	1905	1905	1905	1905	0
138	20250102	171600	661557005	1905	1905	1905	1905	0
139	20250102	171500	661557005	1905	1905	1905	1905	0
140	20250102	171400	661557005	1905	1905	1905	1905	0
141	20250102	171300	661557005	1905	1905	1905	1905	0
142	20250102	171200	661557005	1905	1905	1905	1905	0
143	20250102	171100	661557005	1905	1905	1905	1905	0
144	20250102	171000	661557005	1905	1905	1905	1905	0
145	20250102	170900	661557005	1905	1905	1905	1905	0
146	20250102	170800	661557005	1905	1905	1905	1905	0
147	20250102	170700	661557005	1905	1905	1905	1905	0
148	20250102	170600	661557005	1905	1905	1905	1905	0
149	20250102	170500	661557005	1905	1905	1905	1905	0
150	20250102	170400	661557005	1905	1905	1905	1905	0
151	20250102	170300	661557005	1905	1905	1905	1905	0
152	20250102	170200	661557005	1905	1905	1905	1905	8771
153	20250102	170100	661557005	1905	1905	1905	1905	0
154	20250102	170000	661557005	1905	1905	1905	1905	0
155	20250102	165900	661557005	1905	1905	1905	1905	0
156	20250102	165800	661557005	1905	1905	1905	1905	0
157	20250102	165700	661557005	1905	1905	1905	1905	0
158	20250102	165600	661557005	1905	1905	1905	1905	0
159	20250102	165500	661557005	1905	1905	1905	1905	0
160	20250102	165400	661557005	1905	1905	1905	1905	0
161	20250102	165300	661557005	1905	1905	1905	1905	0
162	20250102	165200	661557005	1905	1905	1905	1905	0
163	20250102	165100	661557005	1905	1905	1905	1905	0
164	20250102	165000	661557005	1905	1905	1905	1905	0
165	20250102	164900	661557005	1905	1905	1905	1905	0
166	20250102	164800	661557005	1905	1905	1905	1905	0
167	20250102	164700	661557005	1905	1905	1905	1905	0
168	20250102	164600	661557005	1905	1905	1905	1905	0
169	20250102	164500	661557005	1905	1905	1905	1905	0
170	20250102	164400	661557005	1905	1905	1905	1905	0
171	20250102	164300	661557005	1905	1905	1905	1905	0
172	20250102	164200	661557005	1905	1905	1905	1905	0
173	20250102	164100	661557005	1905	1905	1905	1905	0
174	20250102	164000	661557005	1905	1905	1905	1905	0
175	20250102	163900	661557005	1905	1905	1905	1905	0
176	20250102	163800	661557005	1905	1905	1905	1905	0
177	20250102	163700	661557005	1905	1905	1905	1905	0
178	20250102	163600	661557005	1905	1905	1905	1905	0
179	20250102	163500	661557005	1905	1905	1905	1905	0
180	20250102	163400	661557005	1905	1905	1905	1905	0
181	20250102	163300	661557005	1905	1905	1905	1905	0
182	20250102	163200	661557005	1905	1905	1905	1905	8771
183	20250102	163100	661557005	1905	1905	1905	1905	0
184	20250102	163000	661557005	1905	1905	1905	1905	0
185	20250102	162900	661557005	1905	1905	1905	1905	0
186	20250102	162800	661557005	1905	1905	1905	1905	0
187	20250102	162700	661557005	1905	1905	1905	1905	0
188	20250102	162600	661557005	1905	1905	1905	1905	0
189	20250102	162500	661557005	1905	1905	1905	1905	0
190	20250102	162400	661557005	1905	1905	1905	1905	0
191	20250102	162300	661557005	1905	1905	1905	1905	0
192	20250102	162200	661557005	1905	1905	1905	1905	0
193	20250102	162100	661557005	1905	1905	1905	1905	0
194	20250102	162000	661557005	1905	1905	1905	1905	0
195	20250102	161900	661557005	1905	1905	1905	1905	0
196	20250102	161800	661557005	1905	1905	1905	1905	0
197	20250102	161700	661557005	1905	1905	1905	1905	0
198	20250102	161600	661557005	1905	1905	1905	1905	0
199	20250102	161500	661557005	1905	1905	1905	1905	0
200	20250102	161400	661557005	1905	1905	1905	1905	0
201	20250102	161300	661557005	1905	1905	1905	1905	0
202	20250102	161200	661557005	1905	1905	1905	1905	0
203	20250102	161100	661557005	1905	1905	1905	1905	0
204	20250102	161000	661557005	1905	1905	1905	1905	0
205	20250102	160900	661557005	1905	1905	1905	1905	0
206	20250102	160800	661557005	1905	1905	1905	1905	0
207	20250102	160700	661557005	1905	1905	1905	1905	0
208	20250102	160600	661557005	1905	1905	1905	1905	0
209	20250102	160500	661557005	1905	1905	1905	1905	0
210	20250102	160400	661557005	1905	1905	1905	1905	0
211	20250102	160300	661557005	1905	1905	1905	1905	0
212	20250102	160200	661557005	1905	1905	1905	1905	8771
213	20250102	160100	661557005	1905	1905	1905	1905	0
214	20250102	160000	661557005	1905	1905	1905	1905	0
215	20250102	155900	661557005	1905	1905	1905	1905	0
216	20250102	155800	661557005	1905	1905	1905	1905	0
217	20250102	155700	661557005	1905	1905	1905	1905	0
218	20250102	155600	661557005	1905	1905	1905	1905	0
219	20250102	155500	661557005	1905	1905	1905	1905	0
220	20250102	155400	661557005	1905	1905	1905	1905	0
221	20250102	155300	661557005	1905	1905	1905	1905	0
222	20250102	155200	661557005	1905	1905	1905	1905	0
223	20250102	155100	661557005	1905	1905	1905	1905	0
224	20250102	155000	661557005	1905	1905	1905	1905	0
225	20250102	154900	661557005	1905	1905	1905	1905	0
226	20250102	154800	661557005	1905	1905	1905	1905	0
227	20250102	154700	661557005	1905	1905	1905	1905	0
228	20250102	154600	661557005	1905	1905	1905	1905	0
229	20250102	154500	661557005	1905	1905	1905	1905	0
230	20250102	154400	661557005	1905	1905	1905	1905	0
231	20250102	154300	661557005	1905	1905	1905	1905	0
232	20250102	154200	661557005	1905	1905	1905	1905	0
233	20250102	154100	661557005	1905	1905	1905	1905	0
234	20250102	154000	661557005	1905	1905	1905	1905	0
235	20250102	153900	661557005	1905	1905	1905	1905	0
236	20250102	153800	661557005	1905	1905	1905	1905	0
237	20250102	153700	661557005	1905	1905	1905	1905	0
238	20250102	153600	661557005	1905	1905	1905	1905	0
239	20250102	153500	661557005	1905	1905	1905	1905	0
240	20250102	153400	661557005	1905	1905	1905	1905	0
241	20250102	153300	661557005	1905	1905	1905	1905	0
242	20250102	153200	661557005	1905	1905	1905	1905	8771
243	20250102	153100	661557005	1905	1905	1905	1905	0
244	20250102	153000	661557005	1905	1905	1905	1905	8771
245	20250102	152900	644848250	1906	1906	1906	1906	0
246	20250102	152800	644848250	1906	1906	1906	1906	0
247	20250102	152700	644848250	1906	1906	1906	1906	0
248	20250102	152600	644848250	1906	1906	1906	1906	0
249	20250102	152500	644848250	1906	1906	1906	1906	0
250	20250102	152400	644848250	1906	1906	1906	1906	0
251	20250102	152300	644848250	1906	1906	1906	1906	0
252	20250102	152200	644848250	1906	1906	1906	1906	0
253	20250102	152100	644848250	1906	1906	1906	1906	0
254	20250102	152000	644848250	1906	1906	1906	1906	0
255	20250102	151900	644848250	1906	1905	1906	1905	811
256	20250102	151800	643303015	1905	1905	1905	1905	8
257	20250102	151700	643287775	1905	1905	1905	1905	155
258	20250102	151600	642992500	1905	1904	1905	1904	2145
259	20250102	151500	638908415	1904	1889	1904	1888	644
260	20250102	151400	637692076	1903	1903	1903	1903	500
261	20250102	151300	636740576	1903	1903	1903	1903	8
262	20250102	151200	636725352	1903	1903	1907	1903	2796
263	20250102	151100	631398997	1888	1888	1895	1888	929
264	20250102	151000	629642879	1888	1902	1903	1888	1856
265	20250102	150900	626131919	1905	1905	1905	1905	0
266	20250102	150800	626131919	1905	1905	1905	1905	1
267	20250102	150700	626130014	1905	1903	1905	1903	672
268	20250102	150600	624849964	1903	1904	1904	1903	100
269	20250102	150500	624659597	1904	1904	1905	1904	282
270	20250102	150400	624122469	1904	1898	1904	1898	91
271	20250102	150300	623949235	1903	1902	1904	1902	321
272	20250102	150200	623338292	1897	1902	1902	1897	141
273	20250102	150100	623070400	1903	1905	1905	1903	191
274	20250102	150000	622706550	1905	1905	1905	1905	757
275	20250102	145900	621264465	1905	1905	1905	1905	67
276	20250102	145800	621136830	1905	1906	1906	1890	3877
277	20250102	145700	613801943	1906	1889	1906	1889	3480
278	20250102	145600	607183002	1889	1901	1901	1889	110
279	20250102	145500	606975128	1901	1901	1901	1901	188
280	20250102	145400	606617740	1897	1896	1897	1896	18
281	20250102	145300	606583611	1886	1886	1886	1886	0
282	20250102	145200	606583611	1886	1886	1886	1886	0
283	20250102	145100	606583611	1886	1888	1888	1886	3195
284	20250102	145000	600556395	1888	1888	1888	1888	0
285	20250102	144900	600556395	1888	1888	1888	1888	180
286	20250102	144800	600216555	1903	1903	1903	1887	206
287	20250102	144700	599824553	1904	1892	1904	1886	1820
288	20250102	144600	596388179	1907	1891	1907	1891	3093
289	20250102	144500	590495467	1903	1903	1903	1903	3
290	20250102	144400	590489758	1890	1889	1890	1889	499
291	20250102	144300	589546652	1890	1890	1890	1890	30
292	20250102	144200	589489952	1890	1890	1890	1890	0
293	20250102	144100	589489952	1890	1891	1891	1890	1713
294	20250102	144000	586252305	1904	1904	1904	1904	0
295	20250102	143900	586252305	1904	1895	1904	1895	189
296	20250102	143800	585894141	1895	1895	1895	1895	312
297	20250102	143700	585302901	1888	1904	1904	1886	3080
298	20250102	143600	579462614	1898	1904	1904	1898	431
299	20250102	143500	578642838	1904	1904	1904	1898	1489
300	20250102	143400	575815180	1904	1904	1904	1897	312
301	20250102	143300	575221202	1904	1898	1904	1896	878
302	20250102	143200	573555040	1904	1905	1907	1904	250
303	20250102	143100	573078897	1905	1911	1913	1905	4175
304	20250102	143000	565107781	1910	1908	1912	1908	4114
305	20250102	142900	557252009	1908	1897	1908	1897	3849
306	20250102	142800	549946281	1897	1896	1900	1896	3308
307	20250102	142700	543664551	1896	1882	1896	1882	4450
308	20250102	142600	535270108	1881	1881	1881	1881	81
309	20250102	142500	535117747	1881	1880	1881	1880	543
310	20250102	142400	534096864	1880	1880	1880	1880	500
311	20250102	142300	533156864	1880	1880	1880	1880	1300
312	20250102	142200	530712864	1880	1880	1880	1880	11
313	20250102	142100	530692184	1878	1871	1878	1871	6563
314	20250102	142000	518382399	1870	1870	1870	1870	15
315	20250102	141900	518354349	1870	1869	1870	1869	3413
316	20250102	141800	511972951	1869	1867	1869	1867	1476
317	20250102	141700	509216425	1866	1865	1866	1865	9621
318	20250102	141600	491266250	1866	1866	1866	1866	0
319	20250102	141500	491266250	1866	1866	1866	1866	400
320	20250102	141400	490519850	1867	1867	1867	1867	0
321	20250102	141300	490519850	1867	1867	1867	1867	1
322	20250102	141200	490517983	1867	1867	1867	1867	385
323	20250102	141100	489799188	1855	1855	1855	1855	1
324	20250102	141000	489797333	1855	1855	1855	1855	45
325	20250102	140900	489713858	1855	1855	1855	1855	0
326	20250102	140800	489713858	1855	1855	1855	1855	191
327	20250102	140700	489359553	1855	1855	1855	1855	5000
328	20250102	140600	480084553	1859	1859	1859	1855	18
329	20250102	140500	480051119	1867	1867	1867	1867	0
330	20250102	140400	480051119	1867	1867	1867	1853	105
331	20250102	140300	479856369	1855	1855	1855	1855	0
332	20250102	140200	479856369	1855	1855	1855	1855	300
333	20250102	140100	479299869	1855	1864	1868	1855	10301
334	20250102	140000	460067732	1864	1864	1864	1864	0
335	20250102	135900	460067732	1864	1864	1864	1864	1
336	20250102	135800	460065868	1855	1854	1855	1854	100
337	20250102	135700	459880369	1852	1852	1852	1852	456
338	20250102	135600	459035857	1852	1854	1854	1852	755
339	20250102	135500	457637087	1852	1857	1857	1852	4308
340	20250102	135400	449653458	1858	1860	1860	1858	174
341	20250102	135300	449330038	1860	1860	1860	1860	800
342	20250102	135200	447842038	1860	1863	1863	1860	584
343	20250102	135100	446754793	1864	1864	1864	1864	0
344	20250102	135000	446754793	1864	1864	1864	1864	0
345	20250102	134900	446754793	1864	1864	1864	1864	0
346	20250102	134800	446754793	1864	1864	1864	1864	260
347	20250102	134700	446270153	1865	1866	1866	1864	600
348	20250102	134600	445151449	1869	1869	1869	1869	0
349	20250102	134500	445151449	1869	1869	1869	1869	0
350	20250102	134400	445151449	1869	1869	1869	1869	0
351	20250102	134300	445151449	1869	1869	1869	1869	802
352	20250102	134200	443652511	1861	1861	1861	1861	0
353	20250102	134100	443652511	1861	1861	1861	1861	500
354	20250102	134000	442722011	1860	1860	1860	1860	150
355	20250102	133900	442443011	1863	1860	1863	1860	505
356	20250102	133800	441503696	1863	1863	1863	1863	2
357	20250102	133700	441499970	1863	1862	1863	1860	119
358	20250102	133600	441278589	1871	1871	1871	1871	1
359	20250102	133500	441276718	1874	1874	1874	1874	0
360	20250102	133400	441276718	1874	1861	1874	1860	341
361	20250102	133300	440640905	1860	1874	1874	1860	2088
362	20250102	133200	436754521	1863	1864	1864	1863	615
363	20250102	133100	435608661	1876	1876	1876	1876	0
364	20250102	133000	435608661	1876	1876	1876	1876	0
365	20250102	132900	435608661	1876	1876	1876	1876	0
366	20250102	132800	435608661	1876	1865	1876	1865	103
367	20250102	132700	435416533	1865	1865	1865	1865	0
368	20250102	132600	435416533	1865	1865	1865	1865	141
369	20250102	132500	435153568	1862	1862	1862	1862	380
370	20250102	132400	434446008	1863	1863	1863	1863	100
371	20250102	132300	434259708	1865	1868	1868	1863	1334
372	20250102	132200	431771126	1878	1878	1878	1878	0
373	20250102	132100	431771126	1878	1878	1878	1878	306
374	20250102	132000	431196458	1879	1867	1879	1867	220
375	20250102	131900	430785610	1881	1881	1881	1881	0
376	20250102	131800	430785610	1881	1881	1881	1881	534
377	20250102	131700	429781156	1881	1881	1881	1881	300
378	20250102	131600	429216856	1882	1870	1882	1870	1711
379	20250102	131500	426017250	1882	1882	1882	1882	600
380	20250102	131400	424888050	1883	1883	1883	1883	3
381	20250102	131300	424882401	1872	1883	1883	1872	823
382	20250102	131200	423341206	1883	1883	1883	1883	4
383	20250102	131100	423333674	1884	1884	1884	1883	1281
384	20250102	131000	420920370	1884	1884	1884	1884	320
385	20250102	130900	420317490	1885	1884	1885	1884	1587
386	20250102	130800	417326498	1885	1885	1885	1885	0
387	20250102	130700	417326498	1885	1885	1885	1885	3
388	20250102	130600	417320843	1867	1870	1878	1867	3612
389	20250102	130500	410543680	1870	1860	1870	1860	5395
390	20250102	130400	400478794	1860	1858	1860	1852	3687
391	20250102	130300	393634498	1860	1860	1860	1860	1226
392	20250102	130200	391354138	1860	1865	1865	1860	3062
393	20250102	130100	385656241	1865	1872	1872	1861	1286
394	20250102	130000	383256452	1872	1885	1888	1872	9884
395	20250102	125900	364674610	1881	1907	1910	1881	11567
396	20250102	125800	342811817	1910	1910	1916	1910	3696
397	20250102	125700	335750561	1914	1896	1914	1896	3736
398	20250102	125600	328652116	1896	1891	1896	1891	1771
399	20250102	125500	325298709	1890	1888	1890	1886	2289
400	20250102	125400	320975021	1888	1885	1889	1881	1544
401	20250102	125300	318059965	1886	1882	1888	1882	1714
402	20250102	125200	314826577	1881	1875	1881	1875	3921
403	20250102	125100	307459044	1875	1875	1875	1875	736
404	20250102	125000	306079044	1876	1873	1876	1873	3028
405	20250102	124900	300405671	1873	1862	1873	1862	198
406	20250102	124800	300036114	1870	1870	1870	1870	0
407	20250102	124700	300036114	1870	1873	1873	1870	2402
408	20250102	124600	295543783	1872	1870	1872	1870	2035
409	20250102	124500	291737281	1859	1870	1870	1859	247
410	20250102	124400	291277778	1870	1858	1870	1858	59
411	20250102	124300	291168108	1870	1870	1870	1858	6146
412	20250102	124200	279731488	1870	1870	1873	1870	4559
413	20250102	124100	271202089	1872	1870	1872	1870	3120
414	20250102	124000	265367297	1870	1869	1870	1869	1741
415	20250102	123900	262112327	1870	1857	1870	1856	2785
416	20250102	123800	256933739	1857	1859	1860	1857	1812
417	20250102	123700	253564057	1855	1848	1856	1848	4116
418	20250102	123600	245945196	1849	1844	1849	1844	2007
419	20250102	123500	242242223	1849	1845	1849	1844	733
420	20250102	123400	240888861	1845	1840	1845	1840	2335
421	20250102	123300	236584072	1839	1840	1840	1839	60
422	20250102	123200	236473711	1839	1839	1839	1839	931
423	20250102	123100	234761602	1832	1832	1832	1832	50
424	20250102	123000	234670002	1839	1839	1839	1839	300
425	20250102	122900	234118302	1840	1837	1840	1837	2296
426	20250102	122800	229897082	1836	1831	1836	1831	2229
427	20250102	122700	225806430	1825	1825	1825	1825	91
428	20250102	122600	225640355	1825	1823	1825	1823	287
429	20250102	122500	225116958	1816	1816	1816	1816	1138
430	20250102	122400	223050350	1815	1815	1815	1815	0
431	20250102	122300	223050350	1815	1815	1815	1815	609
432	20250102	122200	221945015	1811	1811	1811	1811	0
433	20250102	122100	221945015	1811	1811	1811	1811	0
434	20250102	122000	221945015	1811	1811	1811	1811	0
435	20250102	121900	221945015	1811	1811	1811	1811	0
436	20250102	121800	221945015	1811	1811	1811	1811	0
437	20250102	121700	221945015	1811	1811	1811	1811	0
438	20250102	121600	221945015	1811	1811	1811	1811	0
439	20250102	121500	221945015	1811	1811	1811	1811	0
440	20250102	121400	221945015	1811	1811	1811	1811	0
441	20250102	121300	221945015	1811	1821	1821	1811	13290
442	20250102	121200	197849029	1823	1821	1823	1821	323
443	20250102	121100	197260446	1821	1813	1821	1813	124
444	20250102	121000	197034918	1819	1819	1819	1819	0
445	20250102	120900	197034918	1819	1819	1819	1819	1
446	20250102	120800	197033099	1809	1809	1809	1809	0
447	20250102	120700	197033099	1809	1809	1809	1809	0
448	20250102	120600	197033099	1809	1809	1809	1809	0
449	20250102	120500	197033099	1809	1809	1809	1809	1
450	20250102	120400	197031290	1806	1806	1806	1806	0
451	20250102	120300	197031290	1806	1807	1807	1806	79
452	20250102	120200	196888597	1821	1819	1821	1819	500
453	20250102	120100	195978144	1821	1821	1821	1821	0
454	20250102	120000	195978144	1821	1821	1821	1821	0
455	20250102	115900	195978144	1821	1821	1821	1821	800
456	20250102	115800	194521344	1821	1821	1821	1821	0
457	20250102	115700	194521344	1821	1822	1822	1796	3073
458	20250102	115600	188995321	1822	1822	1822	1822	0
459	20250102	115500	188995321	1822	1820	1822	1820	580
460	20250102	115400	187938861	1822	1822	1822	1822	0
461	20250102	115300	187938861	1822	1822	1822	1822	0
462	20250102	115200	187938861	1822	1822	1822	1822	3
463	20250102	115100	187933395	1786	1786	1786	1786	0
464	20250102	115000	187933395	1786	1786	1786	1786	0
465	20250102	114900	187933395	1786	1786	1786	1786	0
466	20250102	114800	187933395	1786	1786	1786	1786	0
467	20250102	114700	187933395	1786	1786	1786	1786	0
468	20250102	114600	187933395	1786	1786	1786	1786	0
469	20250102	114500	187933395	1786	1786	1786	1786	1403
470	20250102	114400	185427637	1800	1800	1800	1800	0
471	20250102	114300	185427637	1800	1800	1800	1800	0
472	20250102	114200	185427637	1800	1800	1800	1800	200
473	20250102	114100	185067637	1785	1785	1785	1785	0
474	20250102	114000	185067637	1785	1797	1797	1785	102
475	20250102	113900	184884355	1797	1797	1797	1797	827
476	20250102	113800	183398236	1800	1800	1800	1800	879
477	20250102	113700	181816036	1809	1823	1823	1809	838
478	20250102	113600	180294494	1809	1809	1809	1809	100
479	20250102	113500	180113594	1802	1797	1802	1797	1644
480	20250102	113400	177155359	1797	1797	1797	1797	500
481	20250102	113300	176256859	1797	1797	1797	1797	0
482	20250102	113200	176256859	1797	1797	1797	1797	0
483	20250102	113100	176256859	1797	1797	1797	1797	0
484	20250102	113000	176256859	1797	1797	1797	1797	0
485	20250102	112900	176256859	1797	1779	1797	1779	4
486	20250102	112800	176249690	1797	1797	1797	1797	0
487	20250102	112700	176249690	1797	1797	1797	1797	12
488	20250102	112600	176228126	1797	1797	1797	1797	640
489	20250102	112500	175078046	1793	1793	1793	1793	588
490	20250102	112400	174023762	1793	1793	1793	1793	0
491	20250102	112300	174023762	1793	1786	1793	1786	187
492	20250102	112200	173689613	1774	1792	1793	1774	4024
493	20250102	112100	166550275	1776	1776	1776	1776	18
494	20250102	112000	166518307	1793	1793	1793	1793	101
495	20250102	111900	166337214	1793	1793	1793	1793	0
496	20250102	111800	166337214	1793	1793	1793	1787	8
497	20250102	111700	166322888	1787	1787	1787	1787	50
498	20250102	111600	166233538	1793	1793	1793	1793	0
499	20250102	111500	166233538	1793	1791	1793	1791	2000
500	20250102	111400	162648238	1792	1792	1792	1792	1
501	20250102	111300	162646446	1792	1792	1792	1792	1
502	20250102	111200	162644654	1775	1793	1793	1772	15549
503	20250102	111100	135003359	1799	1799	1799	1799	0
504	20250102	111000	135003359	1799	1792	1799	1792	104
505	20250102	110900	134816970	1795	1795	1795	1795	1000
506	20250102	110800	133021970	1800	1800	1800	1800	0
507	20250102	110700	133021970	1800	1800	1800	1800	0
508	20250102	110600	133021970	1800	1800	1800	1800	505
509	20250102	110500	132112970	1800	1800	1800	1800	13
510	20250102	110400	132089570	1800	1800	1800	1800	284
511	20250102	110300	131578370	1800	1800	1800	1800	24
512	20250102	110200	131535170	1799	1799	1799	1799	0
513	20250102	110100	131535170	1799	1799	1799	1799	0
514	20250102	110000	131535170	1799	1787	1799	1787	605
515	20250102	105900	130446835	1787	1787	1787	1787	1000
516	20250102	105800	128659835	1777	1777	1777	1777	0
517	20250102	105700	128659835	1777	1790	1790	1777	406
518	20250102	105600	127938234	1800	1791	1800	1790	260
519	20250102	105500	127472823	1800	1800	1800	1800	12
520	20250102	105400	127451223	1791	1800	1800	1791	1214
521	20250102	105300	125276823	1800	1800	1800	1800	0
522	20250102	105200	125276823	1800	1792	1800	1790	523
523	20250102	105100	124339539	1792	1802	1802	1792	1983
524	20250102	105000	120782059	1824	1824	1824	1824	0
525	20250102	104900	120782059	1824	1824	1824	1824	5
526	20250102	104800	120772939	1825	1825	1825	1825	150
527	20250102	104700	120499189	1825	1825	1825	1825	0
528	20250102	104600	120499189	1825	1825	1825	1825	0
529	20250102	104500	120499189	1825	1825	1825	1825	0
530	20250102	104400	120499189	1825	1825	1825	1825	0
531	20250102	104300	120499189	1825	1825	1825	1825	0
532	20250102	104200	120499189	1825	1810	1825	1810	3000
533	20250102	104100	115052090	1810	1810	1810	1810	0
534	20250102	104000	115052090	1810	1810	1810	1810	1
535	20250102	103900	115050280	1804	1794	1811	1793	801
536	20250102	103800	113610963	1813	1813	1813	1813	1
537	20250102	103700	113609150	1812	1812	1812	1812	500
538	20250102	103600	112703150	1812	1812	1812	1812	0
539	20250102	103500	112703150	1812	1794	1812	1794	102
540	20250102	103400	112520144	1813	1813	1813	1813	0
541	20250102	103300	112520144	1813	1812	1813	1812	1008
542	20250102	103200	110693644	1812	1812	1812	1812	301
543	20250102	103100	110148232	1812	1806	1812	1806	205
544	20250102	103000	109777978	1792	1792	1792	1792	0
545	20250102	102900	109777978	1792	1804	1804	1792	540
546	20250102	102800	108806098	1804	1799	1804	1792	3843
547	20250102	102700	101907910	1798	1801	1801	1797	5110
548	20250102	102600	92719987	1837	1837	1837	1837	0
549	20250102	102500	92719987	1837	1801	1837	1799	9199
550	20250102	102400	76162450	1840	1840	1840	1840	0
551	20250102	102300	76162450	1840	1804	1840	1804	4569
552	20250102	102200	67914010	1804	1798	1804	1791	5325
553	20250102	102100	58347776	1791	1791	1798	1791	2085
554	20250102	102000	54611808	1791	1791	1791	1791	0
555	20250102	101900	54611808	1791	1791	1791	1791	9
556	20250102	101800	54595689	1795	1780	1795	1780	78
557	20250102	101700	54456834	1780	1771	1780	1770	4339
558	20250102	101600	46776192	1795	1795	1795	1795	1
559	20250102	101500	46774397	1797	1799	1799	1797	2
560	20250102	101400	46770801	1770	1770	1770	1770	180
561	20250102	101300	46452201	1800	1772	1800	1770	5007
562	20250102	101200	37589474	1772	1772	1772	1772	230
563	20250102	101100	37181914	1804	1804	1804	1804	5
564	20250102	101000	37172894	1804	1804	1804	1804	0
565	20250102	100900	37172894	1804	1804	1804	1804	1
566	20250102	100800	37171090	1799	1815	1815	1799	6025
567	20250102	100700	26295204	1812	1815	1815	1812	2544
568	20250102	100600	21679363	1816	1816	1821	1816	2018
569	20250102	100500	18011720	1844	1816	1844	1816	714
570	20250102	100400	16709161	1846	1846	1846	1846	0
571	20250102	100300	16709161	1846	1847	1847	1846	2015
572	20250102	100200	12987467	1847	1847	1847	1847	8
573	20250102	100100	12972691	1847	1820	1847	1809	3004
574	20250102	100000	7448487	1814	1814	1815	1814	4106