KissMeData/025890/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190900	114609654	1887	1887	1887	1887	475
3	20250102	190800	114609654	1887	1887	1887	1887	0
4	20250102	190700	114609654	1887	1887	1887	1887	0
5	20250102	190600	114609654	1887	1887	1887	1887	0
6	20250102	190500	114609654	1887	1887	1887	1887	0
7	20250102	190400	114609654	1887	1887	1887	1887	0
8	20250102	190300	114609654	1887	1887	1887	1887	0
9	20250102	190200	114609654	1887	1887	1887	1887	0
10	20250102	190100	114609654	1887	1887	1887	1887	0
11	20250102	190000	114609654	1887	1887	1887	1887	0
12	20250102	185900	114609654	1887	1887	1887	1887	0
13	20250102	185800	114609654	1887	1887	1887	1887	0
14	20250102	185700	114609654	1887	1887	1887	1887	0
15	20250102	185600	114609654	1887	1887	1887	1887	0
16	20250102	185500	114609654	1887	1887	1887	1887	0
17	20250102	185400	114609654	1887	1887	1887	1887	0
18	20250102	185300	114609654	1887	1887	1887	1887	0
19	20250102	185200	114609654	1887	1887	1887	1887	0
20	20250102	185100	114609654	1887	1887	1887	1887	0
21	20250102	185000	114609654	1887	1887	1887	1887	0
22	20250102	184900	114609654	1887	1887	1887	1887	0
23	20250102	184800	114609654	1887	1887	1887	1887	0
24	20250102	184700	114609654	1887	1887	1887	1887	0
25	20250102	184600	114609654	1887	1887	1887	1887	0
26	20250102	184500	114609654	1887	1887	1887	1887	0
27	20250102	184400	114609654	1887	1887	1887	1887	0
28	20250102	184300	114609654	1887	1887	1887	1887	0
29	20250102	184200	114609654	1887	1887	1887	1887	0
30	20250102	184100	114609654	1887	1887	1887	1887	0
31	20250102	184000	114609654	1887	1887	1887	1887	0
32	20250102	183900	114609654	1887	1887	1887	1887	475
33	20250102	183800	114609654	1887	1887	1887	1887	0
34	20250102	183700	114609654	1887	1887	1887	1887	0
35	20250102	183600	114609654	1887	1887	1887	1887	0
36	20250102	183500	114609654	1887	1887	1887	1887	0
37	20250102	183400	114609654	1887	1887	1887	1887	0
38	20250102	183300	114609654	1887	1887	1887	1887	0
39	20250102	183200	114609654	1887	1887	1887	1887	0
40	20250102	183100	114609654	1887	1887	1887	1887	0
41	20250102	183000	114609654	1887	1887	1887	1887	0
42	20250102	182900	114609654	1887	1887	1887	1887	0
43	20250102	182800	114609654	1887	1887	1887	1887	0
44	20250102	182700	114609654	1887	1887	1887	1887	0
45	20250102	182600	114609654	1887	1887	1887	1887	0
46	20250102	182500	114609654	1887	1887	1887	1887	0
47	20250102	182400	114609654	1887	1887	1887	1887	0
48	20250102	182300	114609654	1887	1887	1887	1887	0
49	20250102	182200	114609654	1887	1887	1887	1887	0
50	20250102	182100	114609654	1887	1887	1887	1887	0
51	20250102	182000	114609654	1887	1887	1887	1887	0
52	20250102	181900	114609654	1887	1887	1887	1887	0
53	20250102	181800	114609654	1887	1887	1887	1887	0
54	20250102	181700	114609654	1887	1887	1887	1887	0
55	20250102	181600	114609654	1887	1887	1887	1887	0
56	20250102	181500	114609654	1887	1887	1887	1887	0
57	20250102	181400	114609654	1887	1887	1887	1887	0
58	20250102	181300	114609654	1887	1887	1887	1887	0
59	20250102	181200	114609654	1887	1887	1887	1887	0
60	20250102	181100	114609654	1887	1887	1887	1887	0
61	20250102	181000	114609654	1887	1887	1887	1887	0
62	20250102	180900	114609654	1887	1887	1887	1887	475
63	20250102	180800	114609654	1887	1887	1887	1887	0
64	20250102	180700	114609654	1887	1887	1887	1887	0
65	20250102	180600	114609654	1887	1887	1887	1887	0
66	20250102	180500	114609654	1887	1887	1887	1887	0
67	20250102	180400	114609654	1887	1887	1887	1887	0
68	20250102	180300	114609654	1887	1887	1887	1887	0
69	20250102	180200	114609654	1887	1887	1887	1887	0
70	20250102	180100	114609654	1887	1887	1887	1887	0
71	20250102	180000	114609654	1887	1887	1887	1887	0
72	20250102	175900	114609654	1887	1887	1887	1887	0
73	20250102	175800	114609654	1887	1887	1887	1887	0
74	20250102	175700	114609654	1887	1887	1887	1887	0
75	20250102	175600	114609654	1887	1887	1887	1887	0
76	20250102	175500	114609654	1887	1887	1887	1887	0
77	20250102	175400	114609654	1887	1887	1887	1887	0
78	20250102	175300	114609654	1887	1887	1887	1887	0
79	20250102	175200	114609654	1887	1887	1887	1887	0
80	20250102	175100	114609654	1887	1887	1887	1887	0
81	20250102	175000	114609654	1887	1887	1887	1887	0
82	20250102	174900	114609654	1887	1887	1887	1887	0
83	20250102	174800	114609654	1887	1887	1887	1887	0
84	20250102	174700	114609654	1887	1887	1887	1887	0
85	20250102	174600	114609654	1887	1887	1887	1887	0
86	20250102	174500	114609654	1887	1887	1887	1887	0
87	20250102	174400	114609654	1887	1887	1887	1887	0
88	20250102	174300	114609654	1887	1887	1887	1887	0
89	20250102	174200	114609654	1887	1887	1887	1887	0
90	20250102	174100	114609654	1887	1887	1887	1887	0
91	20250102	174000	114609654	1887	1887	1887	1887	0
92	20250102	173900	114609654	1887	1887	1887	1887	475
93	20250102	173800	114609654	1887	1887	1887	1887	0
94	20250102	173700	114609654	1887	1887	1887	1887	0
95	20250102	173600	114609654	1887	1887	1887	1887	0
96	20250102	173500	114609654	1887	1887	1887	1887	0
97	20250102	173400	114609654	1887	1887	1887	1887	0
98	20250102	173300	114609654	1887	1887	1887	1887	0
99	20250102	173200	114609654	1887	1887	1887	1887	0
100	20250102	173100	114609654	1887	1887	1887	1887	0
101	20250102	173000	114609654	1887	1887	1887	1887	0
102	20250102	172900	114609654	1887	1887	1887	1887	0
103	20250102	172800	114609654	1887	1887	1887	1887	0
104	20250102	172700	114609654	1887	1887	1887	1887	0
105	20250102	172600	114609654	1887	1887	1887	1887	0
106	20250102	172500	114609654	1887	1887	1887	1887	0
107	20250102	172400	114609654	1887	1887	1887	1887	0
108	20250102	172300	114609654	1887	1887	1887	1887	0
109	20250102	172200	114609654	1887	1887	1887	1887	0
110	20250102	172100	114609654	1887	1887	1887	1887	0
111	20250102	172000	114609654	1887	1887	1887	1887	0
112	20250102	171900	114609654	1887	1887	1887	1887	0
113	20250102	171800	114609654	1887	1887	1887	1887	0
114	20250102	171700	114609654	1887	1887	1887	1887	0
115	20250102	171600	114609654	1887	1887	1887	1887	0
116	20250102	171500	114609654	1887	1887	1887	1887	0
117	20250102	171400	114609654	1887	1887	1887	1887	0
118	20250102	171300	114609654	1887	1887	1887	1887	0
119	20250102	171200	114609654	1887	1887	1887	1887	0
120	20250102	171100	114609654	1887	1887	1887	1887	0
121	20250102	171000	114609654	1887	1887	1887	1887	0
122	20250102	170900	114609654	1887	1887	1887	1887	475
123	20250102	170800	114609654	1887	1887	1887	1887	0
124	20250102	170700	114609654	1887	1887	1887	1887	0
125	20250102	170600	114609654	1887	1887	1887	1887	0
126	20250102	170500	114609654	1887	1887	1887	1887	0
127	20250102	170400	114609654	1887	1887	1887	1887	0
128	20250102	170300	114609654	1887	1887	1887	1887	0
129	20250102	170200	114609654	1887	1887	1887	1887	0
130	20250102	170100	114609654	1887	1887	1887	1887	0
131	20250102	170000	114609654	1887	1887	1887	1887	0
132	20250102	165900	114609654	1887	1887	1887	1887	0
133	20250102	165800	114609654	1887	1887	1887	1887	0
134	20250102	165700	114609654	1887	1887	1887	1887	0
135	20250102	165600	114609654	1887	1887	1887	1887	0
136	20250102	165500	114609654	1887	1887	1887	1887	0
137	20250102	165400	114609654	1887	1887	1887	1887	0
138	20250102	165300	114609654	1887	1887	1887	1887	0
139	20250102	165200	114609654	1887	1887	1887	1887	0
140	20250102	165100	114609654	1887	1887	1887	1887	0
141	20250102	165000	114609654	1887	1887	1887	1887	0
142	20250102	164900	114609654	1887	1887	1887	1887	0
143	20250102	164800	114609654	1887	1887	1887	1887	0
144	20250102	164700	114609654	1887	1887	1887	1887	0
145	20250102	164600	114609654	1887	1887	1887	1887	0
146	20250102	164500	114609654	1887	1887	1887	1887	0
147	20250102	164400	114609654	1887	1887	1887	1887	0
148	20250102	164300	114609654	1887	1887	1887	1887	0
149	20250102	164200	114609654	1887	1887	1887	1887	0
150	20250102	164100	114609654	1887	1887	1887	1887	0
151	20250102	164000	114609654	1887	1887	1887	1887	0
152	20250102	163900	114609654	1887	1887	1887	1887	475
153	20250102	163800	114609654	1887	1887	1887	1887	0
154	20250102	163700	114609654	1887	1887	1887	1887	0
155	20250102	163600	114609654	1887	1887	1887	1887	0
156	20250102	163500	114609654	1887	1887	1887	1887	0
157	20250102	163400	114609654	1887	1887	1887	1887	0
158	20250102	163300	114609654	1887	1887	1887	1887	0
159	20250102	163200	114609654	1887	1887	1887	1887	0
160	20250102	163100	114609654	1887	1887	1887	1887	0
161	20250102	163000	114609654	1887	1887	1887	1887	0
162	20250102	162900	114609654	1887	1887	1887	1887	0
163	20250102	162800	114609654	1887	1887	1887	1887	0
164	20250102	162700	114609654	1887	1887	1887	1887	0
165	20250102	162600	114609654	1887	1887	1887	1887	0
166	20250102	162500	114609654	1887	1887	1887	1887	0
167	20250102	162400	114609654	1887	1887	1887	1887	0
168	20250102	162300	114609654	1887	1887	1887	1887	0
169	20250102	162200	114609654	1887	1887	1887	1887	0
170	20250102	162100	114609654	1887	1887	1887	1887	0
171	20250102	162000	114609654	1887	1887	1887	1887	0
172	20250102	161900	114609654	1887	1887	1887	1887	0
173	20250102	161800	114609654	1887	1887	1887	1887	0
174	20250102	161700	114609654	1887	1887	1887	1887	0
175	20250102	161600	114609654	1887	1887	1887	1887	0
176	20250102	161500	114609654	1887	1887	1887	1887	0
177	20250102	161400	114609654	1887	1887	1887	1887	0
178	20250102	161300	114609654	1887	1887	1887	1887	0
179	20250102	161200	114609654	1887	1887	1887	1887	0
180	20250102	161100	114609654	1887	1887	1887	1887	0
181	20250102	161000	114609654	1887	1887	1887	1887	0
182	20250102	160900	114609654	1887	1887	1887	1887	475
183	20250102	160800	114609654	1887	1887	1887	1887	0
184	20250102	160700	114609654	1887	1887	1887	1887	0
185	20250102	160600	114609654	1887	1887	1887	1887	0
186	20250102	160500	114609654	1887	1887	1887	1887	0
187	20250102	160400	114609654	1887	1887	1887	1887	0
188	20250102	160300	114609654	1887	1887	1887	1887	0
189	20250102	160200	114609654	1887	1887	1887	1887	0
190	20250102	160100	114609654	1887	1887	1887	1887	0
191	20250102	160000	114609654	1887	1887	1887	1887	0
192	20250102	155900	114609654	1887	1887	1887	1887	0
193	20250102	155800	114609654	1887	1887	1887	1887	0
194	20250102	155700	114609654	1887	1887	1887	1887	0
195	20250102	155600	114609654	1887	1887	1887	1887	0
196	20250102	155500	114609654	1887	1887	1887	1887	0
197	20250102	155400	114609654	1887	1887	1887	1887	0
198	20250102	155300	114609654	1887	1887	1887	1887	0
199	20250102	155200	114609654	1887	1887	1887	1887	0
200	20250102	155100	114609654	1887	1887	1887	1887	0
201	20250102	155000	114609654	1887	1887	1887	1887	0
202	20250102	154900	114609654	1887	1887	1887	1887	0
203	20250102	154800	114609654	1887	1887	1887	1887	0
204	20250102	154700	114609654	1887	1887	1887	1887	0
205	20250102	154600	114609654	1887	1887	1887	1887	0
206	20250102	154500	114609654	1887	1887	1887	1887	0
207	20250102	154400	114609654	1887	1887	1887	1887	0
208	20250102	154300	114609654	1887	1887	1887	1887	0
209	20250102	154200	114609654	1887	1887	1887	1887	0
210	20250102	154100	114609654	1887	1887	1887	1887	0
211	20250102	154000	114609654	1887	1887	1887	1887	0
212	20250102	153900	114609654	1887	1887	1887	1887	475
213	20250102	153800	114609654	1887	1887	1887	1887	0
214	20250102	153700	114609654	1887	1887	1887	1887	0
215	20250102	153600	114609654	1887	1887	1887	1887	0
216	20250102	153500	114609654	1887	1887	1887	1887	0
217	20250102	153400	114609654	1887	1887	1887	1887	0
218	20250102	153300	114609654	1887	1887	1887	1887	0
219	20250102	153200	114609654	1887	1887	1887	1887	0
220	20250102	153100	114609654	1887	1887	1887	1887	0
221	20250102	153000	114609654	1887	1887	1887	1887	475
222	20250102	152900	113713329	1889	1889	1889	1889	0
223	20250102	152800	113713329	1889	1889	1889	1889	0
224	20250102	152700	113713329	1889	1889	1889	1889	0
225	20250102	152600	113713329	1889	1889	1889	1889	0
226	20250102	152500	113713329	1889	1889	1889	1889	0
227	20250102	152400	113713329	1889	1889	1889	1889	0
228	20250102	152300	113713329	1889	1889	1889	1889	0
229	20250102	152200	113713329	1889	1889	1889	1889	0
230	20250102	152100	113713329	1889	1889	1889	1889	0
231	20250102	152000	113713329	1889	1889	1889	1889	0
232	20250102	151900	113713329	1889	1881	1889	1874	305
233	20250102	151800	113141442	1890	1890	1890	1890	0
234	20250102	151700	113141442	1890	1890	1890	1890	0
235	20250102	151600	113141442	1890	1881	1890	1881	2395
236	20250102	151500	108636411	1880	1880	1880	1880	0
237	20250102	151400	108636411	1880	1880	1880	1880	0
238	20250102	151300	108636411	1880	1880	1880	1880	38
239	20250102	151200	108564971	1880	1880	1880	1880	0
240	20250102	151100	108564971	1880	1880	1880	1880	980
241	20250102	151000	106722571	1880	1880	1880	1880	0
242	20250102	150900	106722571	1880	1880	1880	1880	27
243	20250102	150800	106671811	1880	1880	1880	1880	444
244	20250102	150700	105837091	1881	1881	1881	1881	106
245	20250102	150600	105637705	1880	1882	1882	1880	2513
246	20250102	150500	100909636	1882	1882	1882	1882	0
247	20250102	150400	100909636	1882	1883	1883	1882	516
248	20250102	150300	99938024	1883	1883	1883	1883	0
249	20250102	150200	99938024	1883	1883	1883	1883	0
250	20250102	150100	99938024	1883	1883	1883	1883	0
251	20250102	150000	99938024	1883	1883	1883	1883	2
252	20250102	145900	99934258	1883	1883	1883	1883	0
253	20250102	145800	99934258	1883	1890	1891	1883	450
254	20250102	145700	99083401	1890	1883	1890	1883	5176
255	20250102	145600	89305849	1889	1883	1889	1883	9589
256	20250102	145500	71249018	1880	1880	1880	1880	2
257	20250102	145400	71245258	1880	1880	1880	1880	2
258	20250102	145300	71241498	1880	1880	1880	1880	4
259	20250102	145200	71233978	1883	1882	1883	1882	44
260	20250102	145100	71151127	1870	1870	1870	1870	2
261	20250102	145000	71147387	1883	1870	1883	1870	91
262	20250102	144900	70976065	1882	1870	1882	1870	29
263	20250102	144800	70921511	1883	1882	1883	1882	89
264	20250102	144700	70753946	1869	1869	1869	1869	2
265	20250102	144600	70750208	1882	1869	1882	1869	46
266	20250102	144500	70663662	1883	1882	1883	1882	88
267	20250102	144400	70497960	1869	1883	1887	1869	688
268	20250102	144300	69203317	1878	1871	1882	1868	15480
269	20250102	144200	40114373	1871	1871	1871	1871	2
270	20250102	144100	40110631	1871	1871	1871	1871	0
271	20250102	144000	40110631	1871	1876	1876	1871	10002
272	20250102	143900	21362821	1876	1876	1876	1876	2
273	20250102	143800	21359069	1876	1876	1876	1876	0
274	20250102	143700	21359069	1876	1876	1876	1876	109
275	20250102	143600	21154585	1876	1876	1876	1876	2
276	20250102	143500	21150833	1876	1876	1876	1876	2
277	20250102	143400	21147081	1876	1876	1876	1876	30
278	20250102	143300	21090801	1876	1876	1876	1876	32
279	20250102	143200	21030769	1876	1876	1876	1876	2
280	20250102	143100	21027017	1876	1876	1876	1876	2
281	20250102	143000	21023265	1876	1876	1876	1876	0
282	20250102	142900	21023265	1876	1876	1876	1876	2
283	20250102	142800	21019513	1876	1876	1876	1876	2
284	20250102	142700	21015761	1876	1876	1876	1876	0
285	20250102	142600	21015761	1876	1876	1876	1876	2
286	20250102	142500	21012009	1876	1876	1876	1876	2
287	20250102	142400	21008257	1876	1876	1876	1876	2
288	20250102	142300	21004505	1877	1877	1877	1877	0
289	20250102	142200	21004505	1877	1877	1877	1877	2
290	20250102	142100	21000751	1876	1876	1876	1876	2
291	20250102	142000	20996999	1876	1876	1876	1876	0
292	20250102	141900	20996999	1876	1876	1876	1876	2
293	20250102	141800	20993247	1876	1876	1876	1876	2
294	20250102	141700	20989495	1886	1876	1886	1876	20
295	20250102	141600	20951795	1876	1878	1878	1876	500
296	20250102	141500	20013334	1878	1878	1878	1878	2
297	20250102	141400	20009578	1878	1878	1878	1878	2
298	20250102	141300	20005822	1890	1878	1890	1878	7
299	20250102	141200	19992616	1877	1880	1880	1877	1000
300	20250102	141100	18112961	1880	1880	1880	1880	2
301	20250102	141000	18109201	1880	1880	1880	1880	2
302	20250102	140900	18105441	1880	1880	1880	1880	0
303	20250102	140800	18105441	1880	1880	1880	1880	2
304	20250102	140700	18101681	1880	1880	1880	1880	2
305	20250102	140600	18097921	1880	1880	1880	1880	2
306	20250102	140500	18094161	1880	1880	1880	1880	0
307	20250102	140400	18094161	1880	1880	1880	1880	2
308	20250102	140300	18090401	1880	1880	1880	1880	2
309	20250102	140200	18086641	1880	1880	1880	1880	2
310	20250102	140100	18082881	1880	1880	1880	1880	0
311	20250102	140000	18082881	1880	1880	1880	1880	2
312	20250102	135900	18079121	1880	1880	1880	1880	2
313	20250102	135800	18075361	1880	1880	1880	1880	0
314	20250102	135700	18075361	1880	1880	1880	1880	2
315	20250102	135600	18071601	1880	1880	1880	1880	2
316	20250102	135500	18067841	1880	1880	1880	1880	2
317	20250102	135400	18064081	1880	1880	1880	1880	0
318	20250102	135300	18064081	1880	1880	1880	1880	2
319	20250102	135200	18060321	1880	1880	1880	1880	2
320	20250102	135100	18056561	1880	1880	1880	1880	2
321	20250102	135000	18052801	1880	1880	1880	1880	0
322	20250102	134900	18052801	1880	1880	1880	1880	2
323	20250102	134800	18049041	1880	1881	1891	1880	1094
324	20250102	134700	15987319	1880	1880	1880	1880	0
325	20250102	134600	15987319	1880	1880	1880	1880	2
326	20250102	134500	15983559	1880	1880	1880	1880	2
327	20250102	134400	15979799	1880	1880	1880	1880	2
328	20250102	134300	15976039	1880	1880	1880	1880	0
329	20250102	134200	15976039	1880	1880	1880	1880	2
330	20250102	134100	15972279	1880	1880	1880	1880	2
331	20250102	134000	15968519	1880	1880	1880	1880	0
332	20250102	133900	15968519	1880	1880	1880	1880	2
333	20250102	133800	15964759	1880	1880	1880	1880	2
334	20250102	133700	15960999	1880	1880	1880	1880	2
335	20250102	133600	15957239	1881	1881	1881	1881	45
336	20250102	133500	15872594	1881	1881	1881	1881	2
337	20250102	133400	15868832	1881	1881	1881	1881	2
338	20250102	133300	15865070	1881	1881	1881	1881	0
339	20250102	133200	15865070	1881	1881	1881	1881	2
340	20250102	133100	15861308	1881	1881	1881	1881	2
341	20250102	133000	15857546	1881	1881	1881	1881	2
342	20250102	132900	15853784	1881	1881	1881	1881	0
343	20250102	132800	15853784	1881	1881	1881	1881	2
344	20250102	132700	15850022	1881	1881	1881	1881	2
345	20250102	132600	15846260	1881	1881	1881	1881	2
346	20250102	132500	15842498	1881	1881	1881	1881	0
347	20250102	132400	15842498	1881	1881	1881	1881	2
348	20250102	132300	15838736	1881	1881	1881	1881	3
349	20250102	132200	15833093	1881	1881	1881	1881	0
350	20250102	132100	15833093	1881	1881	1881	1881	2
351	20250102	132000	15829331	1880	1880	1880	1880	2
352	20250102	131900	15825571	1880	1880	1880	1880	2
353	20250102	131800	15821811	1880	1880	1880	1880	0
354	20250102	131700	15821811	1880	1880	1880	1880	2
355	20250102	131600	15818051	1880	1880	1880	1880	2
356	20250102	131500	15814291	1880	1880	1880	1880	3
357	20250102	131400	15808651	1880	1880	1880	1880	0
358	20250102	131300	15808651	1880	1880	1880	1880	2
359	20250102	131200	15804891	1882	1882	1882	1882	2
360	20250102	131100	15801127	1882	1882	1882	1882	0
361	20250102	131000	15801127	1882	1882	1882	1882	2
362	20250102	130900	15797363	1880	1880	1880	1880	2
363	20250102	130800	15793603	1880	1880	1880	1880	2
364	20250102	130700	15789843	1880	1880	1880	1880	1
365	20250102	130600	15787963	1880	1880	1880	1880	2
366	20250102	130500	15784203	1880	1880	1880	1880	2
367	20250102	130400	15780443	1880	1880	1880	1880	0
368	20250102	130300	15780443	1880	1880	1880	1880	2
369	20250102	130200	15776683	1880	1880	1880	1880	2
370	20250102	130100	15772923	1880	1880	1880	1880	2
371	20250102	130000	15769163	1880	1880	1880	1880	0
372	20250102	125900	15769163	1880	1880	1880	1880	3
373	20250102	125800	15763523	1880	1880	1880	1880	2
374	20250102	125700	15759763	1880	1880	1880	1880	2
375	20250102	125600	15756003	1880	1880	1880	1880	0
376	20250102	125500	15756003	1880	1880	1880	1880	2
377	20250102	125400	15752243	1880	1880	1880	1880	2
378	20250102	125300	15748483	1880	1880	1880	1880	0
379	20250102	125200	15748483	1880	1880	1880	1880	2
380	20250102	125100	15744723	1880	1880	1880	1880	3
381	20250102	125000	15739083	1891	1880	1891	1880	147
382	20250102	124900	15461128	1880	1880	1880	1880	0
383	20250102	124800	15461128	1880	1880	1880	1880	2
384	20250102	124700	15457368	1880	1880	1880	1880	2
385	20250102	124600	15453608	1889	1889	1889	1889	2
386	20250102	124500	15449830	1889	1889	1889	1889	0
387	20250102	124400	15449830	1889	1889	1889	1889	80
388	20250102	124300	15298710	1889	1889	1889	1889	3
389	20250102	124200	15293043	1889	1889	1889	1889	0
390	20250102	124100	15293043	1889	1887	1890	1887	356
391	20250102	124000	14620926	1887	1880	1887	1880	414
392	20250102	123900	13841245	1880	1880	1880	1880	2
393	20250102	123800	13837485	1879	1879	1879	1879	0
394	20250102	123700	13837485	1879	1879	1879	1879	2
395	20250102	123600	13833727	1879	1879	1879	1879	2
396	20250102	123500	13829969	1879	1879	1879	1879	1
397	20250102	123400	13828090	1876	1876	1876	1876	2
398	20250102	123300	13824338	1876	1876	1876	1876	2
399	20250102	123200	13820586	1876	1876	1876	1876	2
400	20250102	123100	13816834	1876	1876	1876	1876	0
401	20250102	123000	13816834	1876	1876	1876	1876	2
402	20250102	122900	13813082	1876	1876	1876	1876	2
403	20250102	122800	13809330	1876	1876	1876	1876	0
404	20250102	122700	13809330	1876	1876	1876	1876	3
405	20250102	122600	13803702	1876	1876	1876	1876	2
406	20250102	122500	13799950	1876	1876	1876	1876	2
407	20250102	122400	13796198	1876	1876	1876	1876	0
408	20250102	122300	13796198	1876	1876	1876	1876	2
409	20250102	122200	13792446	1876	1876	1876	1876	2
410	20250102	122100	13788694	1876	1876	1876	1876	2
411	20250102	122000	13784942	1876	1876	1876	1876	0
412	20250102	121900	13784942	1876	1876	1876	1876	3
413	20250102	121800	13779314	1876	1876	1876	1876	2
414	20250102	121700	13775562	1876	1876	1876	1876	0
415	20250102	121600	13775562	1876	1876	1876	1876	2
416	20250102	121500	13771810	1876	1876	1876	1876	2
417	20250102	121400	13768058	1883	1876	1883	1876	108
418	20250102	121300	13565018	1876	1876	1876	1876	0
419	20250102	121200	13565018	1876	1876	1876	1876	2
420	20250102	121100	13561266	1876	1876	1876	1876	2
421	20250102	121000	13557514	1876	1876	1876	1876	2
422	20250102	120900	13553762	1876	1876	1876	1876	0
423	20250102	120800	13553762	1876	1876	1876	1876	2
424	20250102	120700	13550010	1876	1876	1876	1876	2
425	20250102	120600	13546258	1876	1876	1876	1876	0
426	20250102	120500	13546258	1876	1876	1876	1876	2
427	20250102	120400	13542506	1876	1876	1876	1876	2
428	20250102	120300	13538754	1876	1876	1876	1876	22
429	20250102	120200	13497482	1876	1876	1876	1876	0
430	20250102	120100	13497482	1876	1876	1876	1876	2
431	20250102	120000	13493730	1876	1876	1876	1876	2
432	20250102	115900	13489978	1876	1876	1876	1876	0
433	20250102	115800	13489978	1876	1876	1876	1876	2
434	20250102	115700	13486226	1876	1876	1876	1876	2
435	20250102	115600	13482474	1876	1876	1876	1876	2
436	20250102	115500	13478722	1876	1876	1876	1876	0
437	20250102	115400	13478722	1876	1876	1876	1876	2
438	20250102	115300	13474970	1876	1876	1876	1876	2
439	20250102	115200	13471218	1876	1876	1876	1876	4
440	20250102	115100	13463714	1876	1876	1876	1876	0
441	20250102	115000	13463714	1876	1876	1876	1876	2
442	20250102	114900	13459962	1876	1876	1876	1876	2
443	20250102	114800	13456210	1875	1875	1875	1875	0
444	20250102	114700	13456210	1875	1875	1875	1875	2
445	20250102	114600	13452460	1875	1875	1875	1875	2
446	20250102	114500	13448710	1875	1875	1875	1875	2
447	20250102	114400	13444960	1875	1875	1875	1875	9
448	20250102	114300	13428085	1875	1875	1875	1875	2
449	20250102	114200	13424335	1875	1875	1875	1875	2
450	20250102	114100	13420585	1875	1875	1875	1875	2
451	20250102	114000	13416835	1875	1875	1875	1875	0
452	20250102	113900	13416835	1875	1875	1875	1875	2
453	20250102	113800	13413085	1875	1875	1875	1875	300
454	20250102	113700	12850585	1872	1872	1872	1872	0
455	20250102	113600	12850585	1872	1872	1872	1872	2
456	20250102	113500	12846841	1872	1872	1872	1872	2
457	20250102	113400	12843097	1872	1872	1872	1872	2
458	20250102	113300	12839353	1872	1872	1872	1872	0
459	20250102	113200	12839353	1872	1872	1872	1872	2
460	20250102	113100	12835609	1872	1872	1872	1872	2
461	20250102	113000	12831865	1872	1872	1872	1872	0
462	20250102	112900	12831865	1872	1872	1872	1872	2
463	20250102	112800	12828121	1872	1872	1872	1872	87
464	20250102	112700	12665257	1871	1871	1871	1871	2
465	20250102	112600	12661515	1871	1871	1871	1871	0
466	20250102	112500	12661515	1871	1871	1871	1871	2
467	20250102	112400	12657773	1871	1871	1871	1871	102
468	20250102	112300	12466931	1871	1871	1871	1871	2
469	20250102	112200	12463189	1871	1871	1871	1871	0
470	20250102	112100	12463189	1871	1871	1871	1871	2
471	20250102	112000	12459447	1871	1871	1871	1871	2
472	20250102	111900	12455705	1871	1871	1871	1871	0
473	20250102	111800	12455705	1871	1871	1871	1871	2
474	20250102	111700	12451963	1871	1871	1871	1871	2
475	20250102	111600	12448221	1871	1871	1871	1871	2
476	20250102	111500	12444479	1871	1871	1871	1871	0
477	20250102	111400	12444479	1871	1871	1871	1871	2
478	20250102	111300	12440737	1871	1871	1871	1871	2
479	20250102	111200	12436995	1871	1871	1871	1871	2
480	20250102	111100	12433253	1871	1871	1871	1871	0
481	20250102	111000	12433253	1871	1871	1871	1871	2
482	20250102	110900	12429511	1871	1871	1871	1871	2
483	20250102	110800	12425769	1871	1871	1871	1871	0
484	20250102	110700	12425769	1871	1871	1871	1871	2
485	20250102	110600	12422027	1871	1871	1871	1871	2
486	20250102	110500	12418285	1871	1871	1871	1871	2
487	20250102	110400	12414543	1872	1872	1872	1872	0
488	20250102	110300	12414543	1872	1872	1872	1872	2
489	20250102	110200	12410799	1872	1872	1872	1872	2
490	20250102	110100	12407055	1872	1872	1872	1872	0
491	20250102	110000	12407055	1872	1872	1872	1872	10
492	20250102	105900	12388335	1872	1872	1872	1872	2
493	20250102	105800	12384591	1872	1872	1872	1872	2
494	20250102	105700	12380847	1875	1875	1875	1875	0
495	20250102	105600	12380847	1875	1875	1875	1875	1
496	20250102	105500	12378972	1872	1872	1872	1872	2
497	20250102	105400	12375228	1880	1873	1880	1873	1686
498	20250102	105300	9207660	1872	1872	1872	1872	2
499	20250102	105200	9203916	1873	1874	1874	1873	2
500	20250102	105100	9200169	1872	1872	1872	1872	2
501	20250102	105000	9196425	1873	1873	1873	1873	0
502	20250102	104900	9196425	1873	1873	1873	1873	2
503	20250102	104800	9192679	1872	1873	1873	1872	3
504	20250102	104700	9187062	1872	1871	1872	1871	3
505	20250102	104600	9181448	1871	1869	1871	1869	436
506	20250102	104500	8365924	1865	1865	1865	1865	2
507	20250102	104400	8362194	1865	1865	1865	1865	2
508	20250102	104300	8358464	1868	1864	1868	1864	4
509	20250102	104200	8351000	1864	1864	1864	1864	0
510	20250102	104100	8351000	1864	1864	1864	1864	2
511	20250102	104000	8347272	1865	1865	1865	1865	2
512	20250102	103900	8343542	1865	1865	1865	1865	0
513	20250102	103800	8343542	1865	1865	1865	1865	2
514	20250102	103700	8339812	1865	1865	1865	1865	2
515	20250102	103600	8336082	1865	1865	1865	1865	2
516	20250102	103500	8332352	1864	1864	1864	1864	0
517	20250102	103400	8332352	1864	1864	1864	1864	2
518	20250102	103300	8328624	1864	1864	1864	1864	2
519	20250102	103200	8324896	1864	1864	1864	1864	0
520	20250102	103100	8324896	1864	1864	1864	1864	2
521	20250102	103000	8321168	1864	1864	1864	1864	22
522	20250102	102900	8280160	1864	1864	1864	1864	2
523	20250102	102800	8276432	1864	1864	1864	1864	0
524	20250102	102700	8276432	1864	1864	1864	1864	2
525	20250102	102600	8272704	1863	1863	1863	1863	2
526	20250102	102500	8268978	1863	1863	1863	1863	0
527	20250102	102400	8268978	1863	1863	1863	1863	2
528	20250102	102300	8265252	1863	1863	1863	1863	2
529	20250102	102200	8261526	1863	1863	1863	1863	6
530	20250102	102100	8250348	1863	1863	1863	1863	0
531	20250102	102000	8250348	1863	1863	1863	1863	28
532	20250102	101900	8198184	1863	1863	1863	1863	2
533	20250102	101800	8194458	1866	1863	1866	1863	1919
534	20250102	101700	4614608	1863	1863	1863	1863	0
535	20250102	101600	4614608	1863	1863	1863	1863	2
536	20250102	101500	4610882	1863	1863	1863	1863	2
537	20250102	101400	4607156	1863	1863	1863	1863	0
538	20250102	101300	4607156	1863	1864	1864	1863	552
539	20250102	101200	3578230	1864	1864	1864	1864	2
540	20250102	101100	3574502	1864	1864	1864	1864	2
541	20250102	101000	3570774	1864	1864	1864	1864	0
542	20250102	100900	3570774	1864	1864	1864	1864	2
543	20250102	100800	3567046	1864	1864	1864	1864	174
544	20250102	100700	3242710	1864	1864	1864	1864	2
545	20250102	100600	3238982	1864	1866	1866	1864	442
546	20250102	100500	2414440	1866	1866	1866	1866	120
547	20250102	100400	2190520	1866	1867	1867	1866	3
548	20250102	100300	2184921	1867	1867	1867	1867	0
549	20250102	100200	2184921	1867	1867	1867	1867	1
550	20250102	100100	2183054	1868	1869	1869	1868	554
551	20250102	100000	1148180	1870	1870	1870	1870	614