KissMeData/179530/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203300	137680831	1855	1855	1855	1855	1968
3	20250122	203200	137680831	1855	1855	1855	1855	0
4	20250122	203100	137680831	1855	1855	1855	1855	0
5	20250122	203000	137680831	1855	1855	1855	1855	0
6	20250122	202900	137680831	1855	1855	1855	1855	0
7	20250122	202800	137680831	1855	1855	1855	1855	0
8	20250122	202700	137680831	1855	1855	1855	1855	0
9	20250122	202600	137680831	1855	1855	1855	1855	0
10	20250122	202500	137680831	1855	1855	1855	1855	0
11	20250122	202400	137680831	1855	1855	1855	1855	0
12	20250122	202300	137680831	1855	1855	1855	1855	0
13	20250122	202200	137680831	1855	1855	1855	1855	0
14	20250122	202100	137680831	1855	1855	1855	1855	0
15	20250122	202000	137680831	1855	1855	1855	1855	0
16	20250122	201900	137680831	1855	1855	1855	1855	0
17	20250122	201800	137680831	1855	1855	1855	1855	0
18	20250122	201700	137680831	1855	1855	1855	1855	0
19	20250122	201600	137680831	1855	1855	1855	1855	0
20	20250122	201500	137680831	1855	1855	1855	1855	0
21	20250122	201400	137680831	1855	1855	1855	1855	0
22	20250122	201300	137680831	1855	1855	1855	1855	0
23	20250122	201200	137680831	1855	1855	1855	1855	0
24	20250122	201100	137680831	1855	1855	1855	1855	0
25	20250122	201000	137680831	1855	1855	1855	1855	0
26	20250122	200900	137680831	1855	1855	1855	1855	0
27	20250122	200800	137680831	1855	1855	1855	1855	0
28	20250122	200700	137680831	1855	1855	1855	1855	0
29	20250122	200600	137680831	1855	1855	1855	1855	0
30	20250122	200500	137680831	1855	1855	1855	1855	0
31	20250122	200400	137680831	1855	1855	1855	1855	0
32	20250122	200300	137680831	1855	1855	1855	1855	1968
33	20250122	200200	137680831	1855	1855	1855	1855	0
34	20250122	200100	137680831	1855	1855	1855	1855	0
35	20250122	200000	137680831	1855	1855	1855	1855	0
36	20250122	195900	137680831	1855	1855	1855	1855	0
37	20250122	195800	137680831	1855	1855	1855	1855	0
38	20250122	195700	137680831	1855	1855	1855	1855	0
39	20250122	195600	137680831	1855	1855	1855	1855	0
40	20250122	195500	137680831	1855	1855	1855	1855	0
41	20250122	195400	137680831	1855	1855	1855	1855	0
42	20250122	195300	137680831	1855	1855	1855	1855	0
43	20250122	195200	137680831	1855	1855	1855	1855	0
44	20250122	195100	137680831	1855	1855	1855	1855	0
45	20250122	195000	137680831	1855	1855	1855	1855	0
46	20250122	194900	137680831	1855	1855	1855	1855	0
47	20250122	194800	137680831	1855	1855	1855	1855	0
48	20250122	194700	137680831	1855	1855	1855	1855	0
49	20250122	194600	137680831	1855	1855	1855	1855	0
50	20250122	194500	137680831	1855	1855	1855	1855	0
51	20250122	194400	137680831	1855	1855	1855	1855	0
52	20250122	194300	137680831	1855	1855	1855	1855	0
53	20250122	194200	137680831	1855	1855	1855	1855	0
54	20250122	194100	137680831	1855	1855	1855	1855	0
55	20250122	194000	137680831	1855	1855	1855	1855	0
56	20250122	193900	137680831	1855	1855	1855	1855	0
57	20250122	193800	137680831	1855	1855	1855	1855	0
58	20250122	193700	137680831	1855	1855	1855	1855	0
59	20250122	193600	137680831	1855	1855	1855	1855	0
60	20250122	193500	137680831	1855	1855	1855	1855	0
61	20250122	193400	137680831	1855	1855	1855	1855	0
62	20250122	193300	137680831	1855	1855	1855	1855	1968
63	20250122	193200	137680831	1855	1855	1855	1855	0
64	20250122	193100	137680831	1855	1855	1855	1855	0
65	20250122	193000	137680831	1855	1855	1855	1855	0
66	20250122	192900	137680831	1855	1855	1855	1855	0
67	20250122	192800	137680831	1855	1855	1855	1855	0
68	20250122	192700	137680831	1855	1855	1855	1855	0
69	20250122	192600	137680831	1855	1855	1855	1855	0
70	20250122	192500	137680831	1855	1855	1855	1855	0
71	20250122	192400	137680831	1855	1855	1855	1855	0
72	20250122	192300	137680831	1855	1855	1855	1855	0
73	20250122	192200	137680831	1855	1855	1855	1855	0
74	20250122	192100	137680831	1855	1855	1855	1855	0
75	20250122	192000	137680831	1855	1855	1855	1855	0
76	20250122	191900	137680831	1855	1855	1855	1855	0
77	20250122	191800	137680831	1855	1855	1855	1855	0
78	20250122	191700	137680831	1855	1855	1855	1855	0
79	20250122	191600	137680831	1855	1855	1855	1855	0
80	20250122	191500	137680831	1855	1855	1855	1855	0
81	20250122	191400	137680831	1855	1855	1855	1855	0
82	20250122	191300	137680831	1855	1855	1855	1855	0
83	20250122	191200	137680831	1855	1855	1855	1855	0
84	20250122	191100	137680831	1855	1855	1855	1855	0
85	20250122	191000	137680831	1855	1855	1855	1855	0
86	20250122	190900	137680831	1855	1855	1855	1855	0
87	20250122	190800	137680831	1855	1855	1855	1855	0
88	20250122	190700	137680831	1855	1855	1855	1855	0
89	20250122	190600	137680831	1855	1855	1855	1855	0
90	20250122	190500	137680831	1855	1855	1855	1855	0
91	20250122	190400	137680831	1855	1855	1855	1855	0
92	20250122	190300	137680831	1855	1855	1855	1855	1968
93	20250122	190200	137680831	1855	1855	1855	1855	0
94	20250122	190100	137680831	1855	1855	1855	1855	0
95	20250122	190000	137680831	1855	1855	1855	1855	0
96	20250122	185900	137680831	1855	1855	1855	1855	0
97	20250122	185800	137680831	1855	1855	1855	1855	0
98	20250122	185700	137680831	1855	1855	1855	1855	0
99	20250122	185600	137680831	1855	1855	1855	1855	0
100	20250122	185500	137680831	1855	1855	1855	1855	0
101	20250122	185400	137680831	1855	1855	1855	1855	0
102	20250122	185300	137680831	1855	1855	1855	1855	0
103	20250122	185200	137680831	1855	1855	1855	1855	0
104	20250122	185100	137680831	1855	1855	1855	1855	0
105	20250122	185000	137680831	1855	1855	1855	1855	0
106	20250122	184900	137680831	1855	1855	1855	1855	0
107	20250122	184800	137680831	1855	1855	1855	1855	0
108	20250122	184700	137680831	1855	1855	1855	1855	0
109	20250122	184600	137680831	1855	1855	1855	1855	0
110	20250122	184500	137680831	1855	1855	1855	1855	0
111	20250122	184400	137680831	1855	1855	1855	1855	0
112	20250122	184300	137680831	1855	1855	1855	1855	0
113	20250122	184200	137680831	1855	1855	1855	1855	0
114	20250122	184100	137680831	1855	1855	1855	1855	0
115	20250122	184000	137680831	1855	1855	1855	1855	0
116	20250122	183900	137680831	1855	1855	1855	1855	0
117	20250122	183800	137680831	1855	1855	1855	1855	0
118	20250122	183700	137680831	1855	1855	1855	1855	0
119	20250122	183600	137680831	1855	1855	1855	1855	0
120	20250122	183500	137680831	1855	1855	1855	1855	0
121	20250122	183400	137680831	1855	1855	1855	1855	0
122	20250122	183300	137680831	1855	1855	1855	1855	1968
123	20250122	183200	137680831	1855	1855	1855	1855	0
124	20250122	183100	137680831	1855	1855	1855	1855	0
125	20250122	183000	137680831	1855	1855	1855	1855	0
126	20250122	182900	137680831	1855	1855	1855	1855	0
127	20250122	182800	137680831	1855	1855	1855	1855	0
128	20250122	182700	137680831	1855	1855	1855	1855	0
129	20250122	182600	137680831	1855	1855	1855	1855	0
130	20250122	182500	137680831	1855	1855	1855	1855	0
131	20250122	182400	137680831	1855	1855	1855	1855	0
132	20250122	182300	137680831	1855	1855	1855	1855	0
133	20250122	182200	137680831	1855	1855	1855	1855	0
134	20250122	182100	137680831	1855	1855	1855	1855	0
135	20250122	182000	137680831	1855	1855	1855	1855	0
136	20250122	181900	137680831	1855	1855	1855	1855	0
137	20250122	181800	137680831	1855	1855	1855	1855	0
138	20250122	181700	137680831	1855	1855	1855	1855	0
139	20250122	181600	137680831	1855	1855	1855	1855	0
140	20250122	181500	137680831	1855	1855	1855	1855	0
141	20250122	181400	137680831	1855	1855	1855	1855	0
142	20250122	181300	137680831	1855	1855	1855	1855	0
143	20250122	181200	137680831	1855	1855	1855	1855	0
144	20250122	181100	137680831	1855	1855	1855	1855	0
145	20250122	181000	137680831	1855	1855	1855	1855	0
146	20250122	180900	137680831	1855	1855	1855	1855	0
147	20250122	180800	137680831	1855	1855	1855	1855	0
148	20250122	180700	137680831	1855	1855	1855	1855	0
149	20250122	180600	137680831	1855	1855	1855	1855	0
150	20250122	180500	137680831	1855	1855	1855	1855	0
151	20250122	180400	137680831	1855	1855	1855	1855	0
152	20250122	180300	137680831	1855	1855	1855	1855	1968
153	20250122	180200	137680831	1855	1855	1855	1855	0
154	20250122	180100	137680831	1855	1855	1855	1855	0
155	20250122	180000	137680831	1855	1855	1855	1855	0
156	20250122	175900	137680831	1855	1855	1855	1855	0
157	20250122	175800	137680831	1855	1855	1855	1855	0
158	20250122	175700	137680831	1855	1855	1855	1855	0
159	20250122	175600	137680831	1855	1855	1855	1855	0
160	20250122	175500	137680831	1855	1855	1855	1855	0
161	20250122	175400	137680831	1855	1855	1855	1855	0
162	20250122	175300	137680831	1855	1855	1855	1855	0
163	20250122	175200	137680831	1855	1855	1855	1855	0
164	20250122	175100	137680831	1855	1855	1855	1855	0
165	20250122	175000	137680831	1855	1855	1855	1855	0
166	20250122	174900	137680831	1855	1855	1855	1855	0
167	20250122	174800	137680831	1855	1855	1855	1855	0
168	20250122	174700	137680831	1855	1855	1855	1855	0
169	20250122	174600	137680831	1855	1855	1855	1855	0
170	20250122	174500	137680831	1855	1855	1855	1855	0
171	20250122	174400	137680831	1855	1855	1855	1855	0
172	20250122	174300	137680831	1855	1855	1855	1855	0
173	20250122	174200	137680831	1855	1855	1855	1855	0
174	20250122	174100	137680831	1855	1855	1855	1855	0
175	20250122	174000	137680831	1855	1855	1855	1855	0
176	20250122	173900	137680831	1855	1855	1855	1855	0
177	20250122	173800	137680831	1855	1855	1855	1855	0
178	20250122	173700	137680831	1855	1855	1855	1855	0
179	20250122	173600	137680831	1855	1855	1855	1855	0
180	20250122	173500	137680831	1855	1855	1855	1855	0
181	20250122	173400	137680831	1855	1855	1855	1855	0
182	20250122	173300	137680831	1855	1855	1855	1855	1968
183	20250122	173200	137680831	1855	1855	1855	1855	0
184	20250122	173100	137680831	1855	1855	1855	1855	0
185	20250122	173000	137680831	1855	1855	1855	1855	0
186	20250122	172900	137680831	1855	1855	1855	1855	0
187	20250122	172800	137680831	1855	1855	1855	1855	0
188	20250122	172700	137680831	1855	1855	1855	1855	0
189	20250122	172600	137680831	1855	1855	1855	1855	0
190	20250122	172500	137680831	1855	1855	1855	1855	0
191	20250122	172400	137680831	1855	1855	1855	1855	0
192	20250122	172300	137680831	1855	1855	1855	1855	0
193	20250122	172200	137680831	1855	1855	1855	1855	0
194	20250122	172100	137680831	1855	1855	1855	1855	0
195	20250122	172000	137680831	1855	1855	1855	1855	0
196	20250122	171900	137680831	1855	1855	1855	1855	0
197	20250122	171800	137680831	1855	1855	1855	1855	0
198	20250122	171700	137680831	1855	1855	1855	1855	0
199	20250122	171600	137680831	1855	1855	1855	1855	0
200	20250122	171500	137680831	1855	1855	1855	1855	0
201	20250122	171400	137680831	1855	1855	1855	1855	0
202	20250122	171300	137680831	1855	1855	1855	1855	0
203	20250122	171200	137680831	1855	1855	1855	1855	0
204	20250122	171100	137680831	1855	1855	1855	1855	0
205	20250122	171000	137680831	1855	1855	1855	1855	0
206	20250122	170900	137680831	1855	1855	1855	1855	0
207	20250122	170800	137680831	1855	1855	1855	1855	0
208	20250122	170700	137680831	1855	1855	1855	1855	0
209	20250122	170600	137680831	1855	1855	1855	1855	0
210	20250122	170500	137680831	1855	1855	1855	1855	0
211	20250122	170400	137680831	1855	1855	1855	1855	0
212	20250122	170300	137680831	1855	1855	1855	1855	1968
213	20250122	170200	137680831	1855	1855	1855	1855	0
214	20250122	170100	137680831	1855	1855	1855	1855	0
215	20250122	170000	137680831	1855	1855	1855	1855	0
216	20250122	165900	137680831	1855	1855	1855	1855	0
217	20250122	165800	137680831	1855	1855	1855	1855	0
218	20250122	165700	137680831	1855	1855	1855	1855	0
219	20250122	165600	137680831	1855	1855	1855	1855	0
220	20250122	165500	137680831	1855	1855	1855	1855	0
221	20250122	165400	137680831	1855	1855	1855	1855	0
222	20250122	165300	137680831	1855	1855	1855	1855	0
223	20250122	165200	137680831	1855	1855	1855	1855	0
224	20250122	165100	137680831	1855	1855	1855	1855	0
225	20250122	165000	137680831	1855	1855	1855	1855	0
226	20250122	164900	137680831	1855	1855	1855	1855	0
227	20250122	164800	137680831	1855	1855	1855	1855	0
228	20250122	164700	137680831	1855	1855	1855	1855	0
229	20250122	164600	137680831	1855	1855	1855	1855	0
230	20250122	164500	137680831	1855	1855	1855	1855	0
231	20250122	164400	137680831	1855	1855	1855	1855	0
232	20250122	164300	137680831	1855	1855	1855	1855	0
233	20250122	164200	137680831	1855	1855	1855	1855	0
234	20250122	164100	137680831	1855	1855	1855	1855	0
235	20250122	164000	137680831	1855	1855	1855	1855	0
236	20250122	163900	137680831	1855	1855	1855	1855	0
237	20250122	163800	137680831	1855	1855	1855	1855	0
238	20250122	163700	137680831	1855	1855	1855	1855	0
239	20250122	163600	137680831	1855	1855	1855	1855	0
240	20250122	163500	137680831	1855	1855	1855	1855	0
241	20250122	163400	137680831	1855	1855	1855	1855	0
242	20250122	163300	137680831	1855	1855	1855	1855	1968
243	20250122	163200	137680831	1855	1855	1855	1855	0
244	20250122	163100	137680831	1855	1855	1855	1855	0
245	20250122	163000	137680831	1855	1855	1855	1855	0
246	20250122	162900	137680831	1855	1855	1855	1855	0
247	20250122	162800	137680831	1855	1855	1855	1855	0
248	20250122	162700	137680831	1855	1855	1855	1855	0
249	20250122	162600	137680831	1855	1855	1855	1855	0
250	20250122	162500	137680831	1855	1855	1855	1855	0
251	20250122	162400	137680831	1855	1855	1855	1855	0
252	20250122	162300	137680831	1855	1855	1855	1855	0
253	20250122	162200	137680831	1855	1855	1855	1855	0
254	20250122	162100	137680831	1855	1855	1855	1855	0
255	20250122	162000	137680831	1855	1855	1855	1855	0
256	20250122	161900	137680831	1855	1855	1855	1855	0
257	20250122	161800	137680831	1855	1855	1855	1855	0
258	20250122	161700	137680831	1855	1855	1855	1855	0
259	20250122	161600	137680831	1855	1855	1855	1855	0
260	20250122	161500	137680831	1855	1855	1855	1855	0
261	20250122	161400	137680831	1855	1855	1855	1855	0
262	20250122	161300	137680831	1855	1855	1855	1855	0
263	20250122	161200	137680831	1855	1855	1855	1855	0
264	20250122	161100	137680831	1855	1855	1855	1855	0
265	20250122	161000	137680831	1855	1855	1855	1855	0
266	20250122	160900	137680831	1855	1855	1855	1855	0
267	20250122	160800	137680831	1855	1855	1855	1855	0
268	20250122	160700	137680831	1855	1855	1855	1855	0
269	20250122	160600	137680831	1855	1855	1855	1855	0
270	20250122	160500	137680831	1855	1855	1855	1855	0
271	20250122	160400	137680831	1855	1855	1855	1855	0
272	20250122	160300	137680831	1855	1855	1855	1855	1968
273	20250122	160200	137680831	1855	1855	1855	1855	0
274	20250122	160100	137680831	1855	1855	1855	1855	0
275	20250122	160000	137680831	1855	1855	1855	1855	0
276	20250122	155900	137680831	1855	1855	1855	1855	0
277	20250122	155800	137680831	1855	1855	1855	1855	0
278	20250122	155700	137680831	1855	1855	1855	1855	0
279	20250122	155600	137680831	1855	1855	1855	1855	0
280	20250122	155500	137680831	1855	1855	1855	1855	0
281	20250122	155400	137680831	1855	1855	1855	1855	0
282	20250122	155300	137680831	1855	1855	1855	1855	0
283	20250122	155200	137680831	1855	1855	1855	1855	0
284	20250122	155100	137680831	1855	1855	1855	1855	0
285	20250122	155000	137680831	1855	1855	1855	1855	0
286	20250122	154900	137680831	1855	1855	1855	1855	0
287	20250122	154800	137680831	1855	1855	1855	1855	0
288	20250122	154700	137680831	1855	1855	1855	1855	0
289	20250122	154600	137680831	1855	1855	1855	1855	0
290	20250122	154500	137680831	1855	1855	1855	1855	0
291	20250122	154400	137680831	1855	1855	1855	1855	0
292	20250122	154300	137680831	1855	1855	1855	1855	0
293	20250122	154200	137680831	1855	1855	1855	1855	0
294	20250122	154100	137680831	1855	1855	1855	1855	0
295	20250122	154000	137680831	1855	1855	1855	1855	0
296	20250122	153900	137680831	1855	1855	1855	1855	0
297	20250122	153800	137680831	1855	1855	1855	1855	0
298	20250122	153700	137680831	1855	1855	1855	1855	0
299	20250122	153600	137680831	1855	1855	1855	1855	0
300	20250122	153500	137680831	1855	1855	1855	1855	0
301	20250122	153400	137680831	1855	1855	1855	1855	0
302	20250122	153300	137680831	1855	1855	1855	1855	1968
303	20250122	153200	137680831	1855	1855	1855	1855	0
304	20250122	153100	137680831	1855	1855	1855	1855	0
305	20250122	153000	137680831	1855	1855	1855	1855	1968
306	20250122	152900	134030191	1868	1868	1868	1868	0
307	20250122	152800	134030191	1868	1868	1868	1868	0
308	20250122	152700	134030191	1868	1868	1868	1868	0
309	20250122	152600	134030191	1868	1868	1868	1868	0
310	20250122	152500	134030191	1868	1868	1868	1868	0
311	20250122	152400	134030191	1868	1868	1868	1868	0
312	20250122	152300	134030191	1868	1868	1868	1868	0
313	20250122	152200	134030191	1868	1868	1868	1868	0
314	20250122	152100	134030191	1868	1868	1868	1868	0
315	20250122	152000	134030191	1868	1868	1868	1868	0
316	20250122	151900	134030191	1868	1868	1868	1868	0
317	20250122	151800	134030191	1868	1868	1868	1868	1
318	20250122	151700	134028323	1869	1872	1872	1869	75
319	20250122	151600	133888058	1872	1872	1872	1872	0
320	20250122	151500	133888058	1872	1872	1872	1872	0
321	20250122	151400	133888058	1872	1872	1872	1872	0
322	20250122	151300	133888058	1872	1873	1873	1872	11
323	20250122	151200	133867456	1873	1875	1875	1873	16
324	20250122	151100	133837469	1875	1875	1875	1875	0
325	20250122	151000	133837469	1875	1876	1876	1875	10
326	20250122	150900	133818714	1876	1874	1879	1874	38
327	20250122	150800	133747372	1876	1877	1877	1876	3
328	20250122	150700	133741743	1878	1878	1878	1877	3
329	20250122	150600	133736110	1879	1879	1879	1879	1
330	20250122	150500	133734231	1870	1870	1870	1870	0
331	20250122	150400	133734231	1870	1870	1870	1870	0
332	20250122	150300	133734231	1870	1870	1870	1870	0
333	20250122	150200	133734231	1870	1870	1870	1870	0
334	20250122	150100	133734231	1870	1870	1870	1870	0
335	20250122	150000	133734231	1870	1870	1870	1870	0
336	20250122	145900	133734231	1870	1870	1870	1870	14
337	20250122	145800	133708051	1870	1870	1870	1870	5
338	20250122	145700	133698701	1870	1870	1870	1870	0
339	20250122	145600	133698701	1870	1870	1870	1870	18
340	20250122	145500	133665041	1870	1870	1870	1870	0
341	20250122	145400	133665041	1870	1870	1870	1870	5
342	20250122	145300	133655691	1870	1870	1870	1870	5
343	20250122	145200	133646341	1870	1870	1870	1870	0
344	20250122	145100	133646341	1870	1870	1870	1870	5
345	20250122	145000	133636991	1880	1879	1880	1876	333
346	20250122	144900	133011167	1875	1875	1875	1875	35
347	20250122	144800	132945542	1870	1870	1870	1870	0
348	20250122	144700	132945542	1870	1870	1870	1870	5
349	20250122	144600	132936192	1870	1870	1870	1870	5
350	20250122	144500	132926842	1870	1870	1870	1870	2
351	20250122	144400	132923102	1870	1870	1870	1870	5
352	20250122	144300	132913752	1870	1870	1870	1870	0
353	20250122	144200	132913752	1870	1870	1870	1870	5
354	20250122	144100	132904402	1870	1870	1870	1870	0
355	20250122	144000	132904402	1870	1870	1870	1870	5
356	20250122	143900	132895052	1870	1870	1870	1870	55
357	20250122	143800	132792202	1870	1870	1870	1870	0
358	20250122	143700	132792202	1870	1870	1870	1870	5
359	20250122	143600	132782852	1870	1870	1870	1870	0
360	20250122	143500	132782852	1870	1870	1870	1870	5
361	20250122	143400	132773502	1870	1870	1870	1870	5
362	20250122	143300	132764152	1875	1875	1875	1875	0
363	20250122	143200	132764152	1875	1875	1875	1875	3
364	20250122	143100	132758527	1875	1875	1875	1875	0
365	20250122	143000	132758527	1875	1875	1875	1875	6
366	20250122	142900	132747277	1870	1870	1870	1870	0
367	20250122	142800	132747277	1870	1870	1870	1870	5
368	20250122	142700	132737927	1870	1870	1870	1870	5
369	20250122	142600	132728577	1870	1870	1870	1870	0
370	20250122	142500	132728577	1870	1870	1870	1870	7
371	20250122	142400	132715487	1870	1870	1870	1870	0
372	20250122	142300	132715487	1870	1870	1870	1870	5
373	20250122	142200	132706137	1870	1870	1870	1870	5
374	20250122	142100	132696787	1870	1870	1870	1870	0
375	20250122	142000	132696787	1870	1870	1870	1870	5
376	20250122	141900	132687437	1879	1879	1879	1879	15
377	20250122	141800	132659252	1863	1861	1880	1861	35
378	20250122	141700	132593883	1861	1861	1861	1861	0
379	20250122	141600	132593883	1861	1861	1861	1861	5
380	20250122	141500	132584578	1861	1861	1861	1861	5
381	20250122	141400	132575273	1859	1859	1859	1859	0
382	20250122	141300	132575273	1859	1859	1859	1859	5
383	20250122	141200	132565978	1882	1882	1882	1882	0
384	20250122	141100	132565978	1882	1878	1882	1859	7
385	20250122	141000	132552923	1859	1859	1859	1859	5
386	20250122	140900	132543628	1859	1859	1859	1859	1
387	20250122	140800	132541769	1857	1857	1857	1857	5
388	20250122	140700	132532484	1865	1859	1865	1859	462
389	20250122	140600	131671918	1854	1854	1854	1854	6
390	20250122	140500	131660794	1854	1854	1854	1854	0
391	20250122	140400	131660794	1854	1854	1854	1854	5
392	20250122	140300	131651524	1859	1852	1859	1852	8
393	20250122	140200	131636687	1851	1851	1851	1851	0
394	20250122	140100	131636687	1851	1851	1851	1851	5
395	20250122	140000	131627432	1851	1851	1851	1851	0
396	20250122	135900	131627432	1851	1851	1851	1851	5
397	20250122	135800	131618177	1851	1851	1851	1851	0
398	20250122	135700	131618177	1851	1851	1851	1851	5
399	20250122	135600	131608922	1851	1851	1851	1851	5
400	20250122	135500	131599667	1851	1851	1851	1851	0
401	20250122	135400	131599667	1851	1851	1851	1851	5
402	20250122	135300	131590412	1851	1851	1851	1851	0
403	20250122	135200	131590412	1851	1851	1851	1851	5
404	20250122	135100	131581157	1851	1851	1851	1851	5
405	20250122	135000	131571902	1851	1851	1851	1851	0
406	20250122	134900	131571902	1851	1851	1851	1851	5
407	20250122	134800	131562647	1859	1859	1859	1859	0
408	20250122	134700	131562647	1859	1852	1859	1850	833
409	20250122	134600	130019080	1850	1850	1850	1850	0
410	20250122	134500	130019080	1850	1850	1850	1850	5
411	20250122	134400	130009830	1850	1850	1850	1850	5
412	20250122	134300	130000580	1850	1850	1850	1850	0
413	20250122	134200	130000580	1850	1850	1850	1850	5
414	20250122	134100	129991330	1850	1851	1851	1850	294
415	20250122	134000	129447310	1851	1851	1851	1851	5
416	20250122	133900	129438055	1852	1851	1852	1851	6
417	20250122	133800	129426948	1851	1851	1851	1851	0
418	20250122	133700	129426948	1851	1851	1851	1851	5
419	20250122	133600	129417693	1851	1851	1851	1851	0
420	20250122	133500	129417693	1851	1852	1852	1851	15
421	20250122	133400	129389918	1851	1851	1851	1851	0
422	20250122	133300	129389918	1851	1851	1851	1851	5
423	20250122	133200	129380663	1851	1851	1851	1851	78
424	20250122	133100	129236285	1851	1851	1851	1851	0
425	20250122	133000	129236285	1851	1851	1851	1851	5
426	20250122	132900	129227030	1852	1852	1852	1852	30
427	20250122	132800	129171470	1851	1851	1851	1851	5
428	20250122	132700	129162215	1852	1852	1852	1852	27
429	20250122	132600	129112211	1852	1852	1852	1852	0
430	20250122	132500	129112211	1852	1852	1852	1852	5
431	20250122	132400	129102951	1852	1852	1852	1852	0
432	20250122	132300	129102951	1852	1852	1852	1852	5
433	20250122	132200	129093691	1853	1853	1853	1853	1841
434	20250122	132100	125682318	1852	1852	1852	1852	5
435	20250122	132000	125673058	1853	1853	1853	1853	202
436	20250122	131900	125298752	1860	1858	1860	1858	147
437	20250122	131800	125025410	1853	1853	1853	1853	5
438	20250122	131700	125016145	1858	1852	1858	1852	78
439	20250122	131600	124871683	1851	1851	1851	1851	5
440	20250122	131500	124862428	1851	1851	1851	1851	5
441	20250122	131400	124853173	1852	1853	1853	1852	923
442	20250122	131300	123143738	1853	1853	1853	1853	5
443	20250122	131200	123134473	1853	1853	1853	1853	0
444	20250122	131100	123134473	1853	1853	1853	1853	5
445	20250122	131000	123125208	1853	1853	1853	1853	0
446	20250122	130900	123125208	1853	1853	1853	1853	5
447	20250122	130800	123115943	1853	1853	1853	1853	5
448	20250122	130700	123106678	1853	1853	1853	1853	0
449	20250122	130600	123106678	1853	1853	1853	1853	5
450	20250122	130500	123097413	1853	1853	1853	1853	0
451	20250122	130400	123097413	1853	1853	1853	1853	5
452	20250122	130300	123088148	1852	1852	1852	1852	0
453	20250122	130200	123088148	1852	1852	1853	1852	18
454	20250122	130100	123054802	1852	1857	1857	1852	4080
455	20250122	130000	115486929	1856	1861	1861	1856	3337
456	20250122	125900	109281008	1862	1865	1865	1862	1718
457	20250122	125800	106079509	1864	1864	1864	1864	0
458	20250122	125700	106079509	1864	1865	1865	1864	42
459	20250122	125600	106001184	1864	1864	1864	1864	5
460	20250122	125500	105991864	1865	1865	1865	1865	0
461	20250122	125400	105991864	1865	1864	1865	1864	7
462	20250122	125300	105978814	1864	1864	1864	1864	0
463	20250122	125200	105978814	1864	1864	1864	1864	5
464	20250122	125100	105969494	1864	1864	1864	1864	0
465	20250122	125000	105969494	1864	1864	1864	1864	5
466	20250122	124900	105960174	1864	1865	1865	1864	305
467	20250122	124800	105391653	1864	1864	1864	1864	0
468	20250122	124700	105391653	1864	1864	1868	1864	8
469	20250122	124600	105376737	1864	1868	1868	1864	626
470	20250122	124500	104208850	1868	1868	1868	1868	5
471	20250122	124400	104199510	1868	1868	1868	1868	5
472	20250122	124300	104190170	1868	1868	1868	1868	0
473	20250122	124200	104190170	1868	1868	1868	1868	5
474	20250122	124100	104180830	1867	1867	1867	1867	0
475	20250122	124000	104180830	1867	1867	1867	1867	5
476	20250122	123900	104171495	1867	1867	1867	1867	0
477	20250122	123800	104171495	1867	1878	1878	1867	6
478	20250122	123700	104160282	1866	1866	1866	1866	5
479	20250122	123600	104150952	1866	1866	1866	1866	0
480	20250122	123500	104150952	1866	1866	1866	1866	5
481	20250122	123400	104141622	1866	1866	1866	1866	0
482	20250122	123300	104141622	1866	1866	1866	1866	5
483	20250122	123200	104132292	1883	1866	1883	1866	25
484	20250122	123100	104085307	1883	1871	1884	1863	8221
485	20250122	123000	88760632	1871	1867	1871	1867	60
486	20250122	122900	88648442	1871	1871	1871	1871	1
487	20250122	122800	88646571	1867	1867	1867	1867	5
488	20250122	122700	88637236	1867	1867	1867	1867	0
489	20250122	122600	88637236	1867	1867	1867	1867	5
490	20250122	122500	88627901	1867	1867	1867	1867	5
491	20250122	122400	88618566	1871	1871	1871	1871	11
492	20250122	122300	88597985	1871	1867	1871	1867	9
493	20250122	122200	88581166	1871	1871	1871	1871	0
494	20250122	122100	88581166	1871	1867	1871	1867	22
495	20250122	122000	88540088	1866	1866	1866	1866	0
496	20250122	121900	88540088	1866	1867	1867	1866	33
497	20250122	121800	88478482	1867	1867	1867	1867	165
498	20250122	121700	88170427	1866	1866	1866	1866	0
499	20250122	121600	88170427	1866	1871	1871	1866	7
500	20250122	121500	88157355	1871	1871	1871	1871	0
501	20250122	121400	88157355	1871	1866	1871	1866	7
502	20250122	121300	88144283	1866	1866	1866	1866	6
503	20250122	121200	88133087	1871	1871	1871	1871	2
504	20250122	121100	88129345	1866	1866	1866	1866	5
505	20250122	121000	88120015	1866	1866	1866	1866	0
506	20250122	120900	88120015	1866	1866	1866	1866	5
507	20250122	120800	88110685	1866	1866	1866	1866	0
508	20250122	120700	88110685	1866	1866	1866	1866	5
509	20250122	120600	88101355	1866	1866	1866	1866	5
510	20250122	120500	88092025	1871	1871	1871	1871	0
511	20250122	120400	88092025	1871	1871	1871	1871	2
512	20250122	120300	88088283	1875	1875	1875	1875	1
513	20250122	120200	88086408	1866	1866	1866	1866	5
514	20250122	120100	88077078	1866	1866	1866	1866	5
515	20250122	120000	88067748	1865	1871	1871	1865	86
516	20250122	115900	87907291	1872	1872	1872	1872	114
517	20250122	115800	87693883	1872	1872	1872	1872	0
518	20250122	115700	87693883	1872	1872	1872	1872	5
519	20250122	115600	87684523	1872	1872	1872	1872	0
520	20250122	115500	87684523	1872	1872	1876	1872	8
521	20250122	115400	87669543	1873	1874	1874	1873	9
522	20250122	115300	87652682	1874	1874	1874	1874	0
523	20250122	115200	87652682	1874	1874	1874	1874	1
524	20250122	115100	87650808	1876	1876	1876	1875	8
525	20250122	115000	87635801	1873	1873	1873	1873	5
526	20250122	114900	87626436	1872	1872	1872	1872	5
527	20250122	114800	87617076	1876	1868	1876	1868	8
528	20250122	114700	87602124	1868	1868	1868	1868	5
529	20250122	114600	87592784	1870	1870	1870	1870	0
530	20250122	114500	87592784	1870	1870	1870	1870	5
531	20250122	114400	87583434	1870	1870	1870	1870	0
532	20250122	114300	87583434	1870	1876	1876	1870	6
533	20250122	114200	87572208	1867	1867	1867	1867	9
534	20250122	114100	87555405	1866	1866	1866	1866	0
535	20250122	114000	87555405	1866	1866	1866	1866	5
536	20250122	113900	87546075	1865	1865	1865	1865	5
537	20250122	113800	87536750	1865	1865	1865	1865	5
538	20250122	113700	87527425	1865	1865	1865	1865	0
539	20250122	113600	87527425	1865	1875	1875	1865	14
540	20250122	113500	87501225	1874	1865	1874	1865	6
541	20250122	113400	87490026	1865	1865	1865	1865	0
542	20250122	113300	87490026	1865	1867	1867	1865	505
543	20250122	113200	86548043	1867	1867	1867	1867	0
544	20250122	113100	86548043	1867	1867	1867	1867	5
545	20250122	113000	86538708	1875	1867	1875	1867	6
546	20250122	112900	86527498	1866	1866	1866	1866	0
547	20250122	112800	86527498	1866	1866	1866	1866	5
548	20250122	112700	86518168	1866	1866	1866	1866	0
549	20250122	112600	86518168	1866	1866	1866	1866	5
550	20250122	112500	86508838	1866	1866	1866	1866	0
551	20250122	112400	86508838	1866	1866	1866	1866	5
552	20250122	112300	86499508	1865	1867	1867	1865	2346
553	20250122	112200	82122718	1867	1867	1867	1867	0
554	20250122	112100	82122718	1867	1867	1867	1867	5
555	20250122	112000	82113383	1867	1867	1867	1867	0
556	20250122	111900	82113383	1867	1867	1867	1867	5
557	20250122	111800	82104048	1867	1867	1867	1867	5
558	20250122	111700	82094713	1867	1867	1867	1867	0
559	20250122	111600	82094713	1867	1867	1867	1867	65
560	20250122	111500	81973358	1867	1867	1867	1867	0
561	20250122	111400	81973358	1867	1867	1867	1867	5
562	20250122	111300	81964023	1867	1867	1867	1867	0
563	20250122	111200	81964023	1867	1867	1867	1867	15
564	20250122	111100	81936018	1867	1867	1867	1867	5
565	20250122	111000	81926683	1867	1867	1867	1867	0
566	20250122	110900	81926683	1867	1867	1867	1867	5
567	20250122	110800	81917348	1866	1871	1871	1864	5002
568	20250122	110700	72584854	1870	1876	1876	1870	3017
569	20250122	110600	66931242	1876	1876	1876	1876	5
570	20250122	110500	66921862	1876	1876	1876	1876	0
571	20250122	110400	66921862	1876	1876	1876	1876	5
572	20250122	110300	66912482	1876	1876	1876	1876	0
573	20250122	110200	66912482	1876	1876	1876	1876	5
574	20250122	110100	66903102	1876	1876	1876	1876	0
575	20250122	110000	66903102	1876	1876	1876	1876	5
576	20250122	105900	66893722	1875	1875	1875	1875	5
577	20250122	105800	66884347	1875	1875	1875	1875	0
578	20250122	105700	66884347	1875	1875	1875	1875	5
579	20250122	105600	66874972	1875	1875	1875	1875	0
580	20250122	105500	66874972	1875	1875	1875	1875	5
581	20250122	105400	66865597	1875	1875	1875	1875	5
582	20250122	105300	66856222	1875	1875	1875	1875	0
583	20250122	105200	66856222	1875	1875	1875	1875	5
584	20250122	105100	66846847	1875	1875	1875	1875	70
585	20250122	105000	66715597	1875	1875	1875	1875	5
586	20250122	104900	66706222	1875	1875	1875	1875	3
587	20250122	104800	66700597	1875	1876	1876	1875	7
588	20250122	104700	66687470	1874	1881	1889	1874	3455
589	20250122	104600	60205811	1898	1885	1898	1881	1050
590	20250122	104500	58229341	1884	1900	1900	1883	3055
591	20250122	104400	52466951	1889	1889	1889	1889	0
592	20250122	104300	52466951	1889	1889	1889	1889	5
593	20250122	104200	52457506	1888	1888	1888	1888	0
594	20250122	104100	52457506	1888	1888	1888	1888	5
595	20250122	104000	52448066	1888	1888	1888	1888	6
596	20250122	103900	52436738	1895	1895	1895	1895	0
597	20250122	103800	52436738	1895	1887	1895	1887	46
598	20250122	103700	52349608	1887	1887	1887	1887	0
599	20250122	103600	52349608	1887	1894	1895	1887	53
600	20250122	103500	52249221	1887	1887	1887	1887	5
601	20250122	103400	52239786	1887	1887	1887	1887	0
602	20250122	103300	52239786	1887	1887	1887	1887	5
603	20250122	103200	52230351	1887	1889	1889	1887	1017
604	20250122	103100	50310753	1888	1897	1897	1888	1105
605	20250122	103000	48221552	1897	1897	1897	1897	0
606	20250122	102900	48221552	1897	1897	1897	1897	5
607	20250122	102800	48212067	1900	1897	1900	1897	15
608	20250122	102700	48183582	1898	1899	1899	1898	16
609	20250122	102600	48153211	1900	1903	1903	1899	16
610	20250122	102500	48122796	1904	1905	1905	1904	6
611	20250122	102400	48111369	1898	1898	1898	1898	5
612	20250122	102300	48101879	1897	1901	1901	1897	605
613	20250122	102200	46952883	1901	1901	1901	1901	40
614	20250122	102100	46876843	1901	1901	1901	1901	5
615	20250122	102000	46867338	1900	1900	1900	1900	0
616	20250122	101900	46867338	1900	1900	1900	1900	5
617	20250122	101800	46857838	1900	1900	1900	1900	0
618	20250122	101700	46857838	1900	1900	1900	1900	5
619	20250122	101600	46848338	1900	1900	1900	1900	5
620	20250122	101500	46838838	1900	1900	1900	1900	0
621	20250122	101400	46838838	1900	1910	1910	1900	1005
622	20250122	101300	44928285	1910	1911	1911	1910	34
623	20250122	101200	44863335	1912	1913	1913	1912	17
624	20250122	101100	44830829	1913	1914	1914	1913	28
625	20250122	101000	44777250	1920	1920	1920	1920	0
626	20250122	100900	44777250	1920	1914	1920	1914	95
627	20250122	100800	44595240	1914	1914	1914	1914	0
628	20250122	100700	44595240	1914	1914	1914	1914	5
629	20250122	100600	44585670	1915	1915	1915	1915	0
630	20250122	100500	44585670	1915	1919	1919	1915	45
631	20250122	100400	44499415	1919	1919	1919	1919	5
632	20250122	100300	44489820	1920	1920	1920	1920	231
633	20250122	100200	44046300	1920	1911	1920	1907	414
634	20250122	100100	43255076	1910	1910	1910	1910	75
635	20250122	100000	43111826	1907	1909	1909	1907	55
636	20250122	095900	43006841	1909	1909	1909	1909	50
637	20250122	095800	42911391	1907	1908	1908	1907	37
638	20250122	095700	42840800	1908	1908	1908	1898	133
639	20250122	095600	42587096	1898	1898	1898	1898	0
640	20250122	095500	42587096	1898	1898	1898	1898	5
641	20250122	095400	42577606	1897	1897	1897	1897	0
642	20250122	095300	42577606	1897	1897	1897	1897	5
643	20250122	095200	42568121	1897	1897	1897	1897	5
644	20250122	095100	42558636	1897	1897	1897	1897	0
645	20250122	095000	42558636	1897	1897	1897	1897	5
646	20250122	094900	42549151	1897	1897	1897	1897	0
647	20250122	094800	42549151	1897	1897	1897	1897	232
648	20250122	094700	42109047	1897	1897	1897	1897	0
649	20250122	094600	42109047	1897	1897	1897	1897	5
650	20250122	094500	42099562	1898	1897	1914	1897	8
651	20250122	094400	42084367	1897	1901	1901	1897	7647
652	20250122	094300	27573437	1921	1901	1921	1901	10
653	20250122	094200	27554327	1922	1903	1922	1900	1207
654	20250122	094100	25260249	1918	1918	1918	1918	1
655	20250122	094000	25258331	1922	1922	1922	1922	5
656	20250122	093900	25248721	1922	1922	1922	1922	0
657	20250122	093800	25248721	1922	1923	1923	1922	19
658	20250122	093700	25212193	1923	1917	1923	1900	1225
659	20250122	093600	22871988	1918	1918	1918	1918	587
660	20250122	093500	21746122	1917	1917	1917	1917	0
661	20250122	093400	21746122	1917	1918	1918	1917	62
662	20250122	093300	21627211	1918	1922	1923	1918	645
663	20250122	093200	20388492	1921	1923	1923	1921	690
664	20250122	093100	19062802	1922	1927	1927	1922	429
665	20250122	093000	18237876	1923	1926	1926	1923	233
666	20250122	092900	17789441	1927	1928	1928	1927	44
667	20250122	092800	17704648	1928	1928	1928	1928	5
668	20250122	092700	17695008	1927	1927	1927	1927	0
669	20250122	092600	17695008	1927	1927	1927	1927	5
670	20250122	092500	17685373	1928	1928	1928	1928	0
671	20250122	092400	17685373	1928	1931	1931	1928	1020
672	20250122	092300	15716835	1931	1931	1931	1931	0
673	20250122	092200	15716835	1931	1931	1931	1931	5
674	20250122	092100	15707180	1931	1931	1931	1931	5
675	20250122	092000	15697525	1932	1942	1942	1932	3344
676	20250122	091900	9221337	1942	1942	1942	1941	64
677	20250122	091800	9097086	1944	1948	1948	1943	1026
678	20250122	091700	7101922	1949	1950	1950	1949	69
679	20250122	091600	6967398	1950	1950	1950	1950	0
680	20250122	091500	6967398	1950	1950	1950	1950	0
681	20250122	091400	6967398	1950	1950	1950	1950	0
682	20250122	091300	6967398	1950	1950	1950	1950	2
683	20250122	091200	6963498	1957	1951	1957	1951	32
684	20250122	091100	6901060	1952	1953	1953	1952	80
685	20250122	091000	6744860	1954	1954	1954	1954	0
686	20250122	090900	6744860	1954	1973	1973	1954	2732
687	20250122	090800	1378128	1985	1985	1985	1985	0
688	20250122	090700	1378128	1985	1985	1985	1985	0
689	20250122	090600	1378128	1985	1985	1985	1985	0
690	20250122	090500	1378128	1985	1985	1985	1985	40
691	20250122	090400	1298728	1985	1985	1985	1985	119
692	20250122	090300	1062513	1985	1986	1986	1985	18
693	20250122	090200	1026777	1973	1973	1973	1973	0
694	20250122	090100	1026777	1973	2005	2025	1973	209
695	20250122	090000	606018	1974	1974	1974	1974	307