KissMeData/180400/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202700	686369825	1874	1874	1874	1874	6886
3	20250102	202600	686369825	1874	1874	1874	1874	0
4	20250102	202500	686369825	1874	1874	1874	1874	0
5	20250102	202400	686369825	1874	1874	1874	1874	0
6	20250102	202300	686369825	1874	1874	1874	1874	0
7	20250102	202200	686369825	1874	1874	1874	1874	0
8	20250102	202100	686369825	1874	1874	1874	1874	0
9	20250102	202000	686369825	1874	1874	1874	1874	0
10	20250102	201900	686369825	1874	1874	1874	1874	0
11	20250102	201800	686369825	1874	1874	1874	1874	0
12	20250102	201700	686369825	1874	1874	1874	1874	0
13	20250102	201600	686369825	1874	1874	1874	1874	0
14	20250102	201500	686369825	1874	1874	1874	1874	0
15	20250102	201400	686369825	1874	1874	1874	1874	0
16	20250102	201300	686369825	1874	1874	1874	1874	0
17	20250102	201200	686369825	1874	1874	1874	1874	0
18	20250102	201100	686369825	1874	1874	1874	1874	0
19	20250102	201000	686369825	1874	1874	1874	1874	0
20	20250102	200900	686369825	1874	1874	1874	1874	0
21	20250102	200800	686369825	1874	1874	1874	1874	0
22	20250102	200700	686369825	1874	1874	1874	1874	0
23	20250102	200600	686369825	1874	1874	1874	1874	0
24	20250102	200500	686369825	1874	1874	1874	1874	0
25	20250102	200400	686369825	1874	1874	1874	1874	0
26	20250102	200300	686369825	1874	1874	1874	1874	0
27	20250102	200200	686369825	1874	1874	1874	1874	0
28	20250102	200100	686369825	1874	1874	1874	1874	0
29	20250102	200000	686369825	1874	1874	1874	1874	0
30	20250102	195900	686369825	1874	1874	1874	1874	0
31	20250102	195800	686369825	1874	1874	1874	1874	0
32	20250102	195700	686369825	1874	1874	1874	1874	6886
33	20250102	195600	686369825	1874	1874	1874	1874	0
34	20250102	195500	686369825	1874	1874	1874	1874	0
35	20250102	195400	686369825	1874	1874	1874	1874	0
36	20250102	195300	686369825	1874	1874	1874	1874	0
37	20250102	195200	686369825	1874	1874	1874	1874	0
38	20250102	195100	686369825	1874	1874	1874	1874	0
39	20250102	195000	686369825	1874	1874	1874	1874	0
40	20250102	194900	686369825	1874	1874	1874	1874	0
41	20250102	194800	686369825	1874	1874	1874	1874	0
42	20250102	194700	686369825	1874	1874	1874	1874	0
43	20250102	194600	686369825	1874	1874	1874	1874	0
44	20250102	194500	686369825	1874	1874	1874	1874	0
45	20250102	194400	686369825	1874	1874	1874	1874	0
46	20250102	194300	686369825	1874	1874	1874	1874	0
47	20250102	194200	686369825	1874	1874	1874	1874	0
48	20250102	194100	686369825	1874	1874	1874	1874	0
49	20250102	194000	686369825	1874	1874	1874	1874	0
50	20250102	193900	686369825	1874	1874	1874	1874	0
51	20250102	193800	686369825	1874	1874	1874	1874	0
52	20250102	193700	686369825	1874	1874	1874	1874	0
53	20250102	193600	686369825	1874	1874	1874	1874	0
54	20250102	193500	686369825	1874	1874	1874	1874	0
55	20250102	193400	686369825	1874	1874	1874	1874	0
56	20250102	193300	686369825	1874	1874	1874	1874	0
57	20250102	193200	686369825	1874	1874	1874	1874	0
58	20250102	193100	686369825	1874	1874	1874	1874	0
59	20250102	193000	686369825	1874	1874	1874	1874	0
60	20250102	192900	686369825	1874	1874	1874	1874	0
61	20250102	192800	686369825	1874	1874	1874	1874	0
62	20250102	192700	686369825	1874	1874	1874	1874	6886
63	20250102	192600	686369825	1874	1874	1874	1874	0
64	20250102	192500	686369825	1874	1874	1874	1874	0
65	20250102	192400	686369825	1874	1874	1874	1874	0
66	20250102	192300	686369825	1874	1874	1874	1874	0
67	20250102	192200	686369825	1874	1874	1874	1874	0
68	20250102	192100	686369825	1874	1874	1874	1874	0
69	20250102	192000	686369825	1874	1874	1874	1874	0
70	20250102	191900	686369825	1874	1874	1874	1874	0
71	20250102	191800	686369825	1874	1874	1874	1874	0
72	20250102	191700	686369825	1874	1874	1874	1874	0
73	20250102	191600	686369825	1874	1874	1874	1874	0
74	20250102	191500	686369825	1874	1874	1874	1874	0
75	20250102	191400	686369825	1874	1874	1874	1874	0
76	20250102	191300	686369825	1874	1874	1874	1874	0
77	20250102	191200	686369825	1874	1874	1874	1874	0
78	20250102	191100	686369825	1874	1874	1874	1874	0
79	20250102	191000	686369825	1874	1874	1874	1874	0
80	20250102	190900	686369825	1874	1874	1874	1874	0
81	20250102	190800	686369825	1874	1874	1874	1874	0
82	20250102	190700	686369825	1874	1874	1874	1874	0
83	20250102	190600	686369825	1874	1874	1874	1874	0
84	20250102	190500	686369825	1874	1874	1874	1874	0
85	20250102	190400	686369825	1874	1874	1874	1874	0
86	20250102	190300	686369825	1874	1874	1874	1874	0
87	20250102	190200	686369825	1874	1874	1874	1874	0
88	20250102	190100	686369825	1874	1874	1874	1874	0
89	20250102	190000	686369825	1874	1874	1874	1874	0
90	20250102	185900	686369825	1874	1874	1874	1874	0
91	20250102	185800	686369825	1874	1874	1874	1874	0
92	20250102	185700	686369825	1874	1874	1874	1874	6886
93	20250102	185600	686369825	1874	1874	1874	1874	0
94	20250102	185500	686369825	1874	1874	1874	1874	0
95	20250102	185400	686369825	1874	1874	1874	1874	0
96	20250102	185300	686369825	1874	1874	1874	1874	0
97	20250102	185200	686369825	1874	1874	1874	1874	0
98	20250102	185100	686369825	1874	1874	1874	1874	0
99	20250102	185000	686369825	1874	1874	1874	1874	0
100	20250102	184900	686369825	1874	1874	1874	1874	0
101	20250102	184800	686369825	1874	1874	1874	1874	0
102	20250102	184700	686369825	1874	1874	1874	1874	0
103	20250102	184600	686369825	1874	1874	1874	1874	0
104	20250102	184500	686369825	1874	1874	1874	1874	0
105	20250102	184400	686369825	1874	1874	1874	1874	0
106	20250102	184300	686369825	1874	1874	1874	1874	0
107	20250102	184200	686369825	1874	1874	1874	1874	0
108	20250102	184100	686369825	1874	1874	1874	1874	0
109	20250102	184000	686369825	1874	1874	1874	1874	0
110	20250102	183900	686369825	1874	1874	1874	1874	0
111	20250102	183800	686369825	1874	1874	1874	1874	0
112	20250102	183700	686369825	1874	1874	1874	1874	0
113	20250102	183600	686369825	1874	1874	1874	1874	0
114	20250102	183500	686369825	1874	1874	1874	1874	0
115	20250102	183400	686369825	1874	1874	1874	1874	0
116	20250102	183300	686369825	1874	1874	1874	1874	0
117	20250102	183200	686369825	1874	1874	1874	1874	0
118	20250102	183100	686369825	1874	1874	1874	1874	0
119	20250102	183000	686369825	1874	1874	1874	1874	0
120	20250102	182900	686369825	1874	1874	1874	1874	0
121	20250102	182800	686369825	1874	1874	1874	1874	0
122	20250102	182700	686369825	1874	1874	1874	1874	6886
123	20250102	182600	686369825	1874	1874	1874	1874	0
124	20250102	182500	686369825	1874	1874	1874	1874	0
125	20250102	182400	686369825	1874	1874	1874	1874	0
126	20250102	182300	686369825	1874	1874	1874	1874	0
127	20250102	182200	686369825	1874	1874	1874	1874	0
128	20250102	182100	686369825	1874	1874	1874	1874	0
129	20250102	182000	686369825	1874	1874	1874	1874	0
130	20250102	181900	686369825	1874	1874	1874	1874	0
131	20250102	181800	686369825	1874	1874	1874	1874	0
132	20250102	181700	686369825	1874	1874	1874	1874	0
133	20250102	181600	686369825	1874	1874	1874	1874	0
134	20250102	181500	686369825	1874	1874	1874	1874	0
135	20250102	181400	686369825	1874	1874	1874	1874	0
136	20250102	181300	686369825	1874	1874	1874	1874	0
137	20250102	181200	686369825	1874	1874	1874	1874	0
138	20250102	181100	686369825	1874	1874	1874	1874	0
139	20250102	181000	686369825	1874	1874	1874	1874	0
140	20250102	180900	686369825	1874	1874	1874	1874	0
141	20250102	180800	686369825	1874	1874	1874	1874	0
142	20250102	180700	686369825	1874	1874	1874	1874	0
143	20250102	180600	686369825	1874	1874	1874	1874	0
144	20250102	180500	686369825	1874	1874	1874	1874	0
145	20250102	180400	686369825	1874	1874	1874	1874	0
146	20250102	180300	686369825	1874	1874	1874	1874	0
147	20250102	180200	686369825	1874	1874	1874	1874	0
148	20250102	180100	686369825	1874	1874	1874	1874	0
149	20250102	180000	686369825	1874	1874	1874	1874	0
150	20250102	175900	686369825	1874	1874	1874	1874	0
151	20250102	175800	686369825	1874	1874	1874	1874	0
152	20250102	175700	686369825	1874	1874	1874	1874	6886
153	20250102	175600	686369825	1874	1874	1874	1874	0
154	20250102	175500	686369825	1874	1874	1874	1874	0
155	20250102	175400	686369825	1874	1874	1874	1874	0
156	20250102	175300	686369825	1874	1874	1874	1874	0
157	20250102	175200	686369825	1874	1874	1874	1874	0
158	20250102	175100	686369825	1874	1874	1874	1874	0
159	20250102	175000	686369825	1874	1874	1874	1874	0
160	20250102	174900	686369825	1874	1874	1874	1874	0
161	20250102	174800	686369825	1874	1874	1874	1874	0
162	20250102	174700	686369825	1874	1874	1874	1874	0
163	20250102	174600	686369825	1874	1874	1874	1874	0
164	20250102	174500	686369825	1874	1874	1874	1874	0
165	20250102	174400	686369825	1874	1874	1874	1874	0
166	20250102	174300	686369825	1874	1874	1874	1874	0
167	20250102	174200	686369825	1874	1874	1874	1874	0
168	20250102	174100	686369825	1874	1874	1874	1874	0
169	20250102	174000	686369825	1874	1874	1874	1874	0
170	20250102	173900	686369825	1874	1874	1874	1874	0
171	20250102	173800	686369825	1874	1874	1874	1874	0
172	20250102	173700	686369825	1874	1874	1874	1874	0
173	20250102	173600	686369825	1874	1874	1874	1874	0
174	20250102	173500	686369825	1874	1874	1874	1874	0
175	20250102	173400	686369825	1874	1874	1874	1874	0
176	20250102	173300	686369825	1874	1874	1874	1874	0
177	20250102	173200	686369825	1874	1874	1874	1874	0
178	20250102	173100	686369825	1874	1874	1874	1874	0
179	20250102	173000	686369825	1874	1874	1874	1874	0
180	20250102	172900	686369825	1874	1874	1874	1874	0
181	20250102	172800	686369825	1874	1874	1874	1874	0
182	20250102	172700	686369825	1874	1874	1874	1874	6886
183	20250102	172600	686369825	1874	1874	1874	1874	0
184	20250102	172500	686369825	1874	1874	1874	1874	0
185	20250102	172400	686369825	1874	1874	1874	1874	0
186	20250102	172300	686369825	1874	1874	1874	1874	0
187	20250102	172200	686369825	1874	1874	1874	1874	0
188	20250102	172100	686369825	1874	1874	1874	1874	0
189	20250102	172000	686369825	1874	1874	1874	1874	0
190	20250102	171900	686369825	1874	1874	1874	1874	0
191	20250102	171800	686369825	1874	1874	1874	1874	0
192	20250102	171700	686369825	1874	1874	1874	1874	0
193	20250102	171600	686369825	1874	1874	1874	1874	0
194	20250102	171500	686369825	1874	1874	1874	1874	0
195	20250102	171400	686369825	1874	1874	1874	1874	0
196	20250102	171300	686369825	1874	1874	1874	1874	0
197	20250102	171200	686369825	1874	1874	1874	1874	0
198	20250102	171100	686369825	1874	1874	1874	1874	0
199	20250102	171000	686369825	1874	1874	1874	1874	0
200	20250102	170900	686369825	1874	1874	1874	1874	0
201	20250102	170800	686369825	1874	1874	1874	1874	0
202	20250102	170700	686369825	1874	1874	1874	1874	0
203	20250102	170600	686369825	1874	1874	1874	1874	0
204	20250102	170500	686369825	1874	1874	1874	1874	0
205	20250102	170400	686369825	1874	1874	1874	1874	0
206	20250102	170300	686369825	1874	1874	1874	1874	0
207	20250102	170200	686369825	1874	1874	1874	1874	0
208	20250102	170100	686369825	1874	1874	1874	1874	0
209	20250102	170000	686369825	1874	1874	1874	1874	0
210	20250102	165900	686369825	1874	1874	1874	1874	0
211	20250102	165800	686369825	1874	1874	1874	1874	0
212	20250102	165700	686369825	1874	1874	1874	1874	6886
213	20250102	165600	686369825	1874	1874	1874	1874	0
214	20250102	165500	686369825	1874	1874	1874	1874	0
215	20250102	165400	686369825	1874	1874	1874	1874	0
216	20250102	165300	686369825	1874	1874	1874	1874	0
217	20250102	165200	686369825	1874	1874	1874	1874	0
218	20250102	165100	686369825	1874	1874	1874	1874	0
219	20250102	165000	686369825	1874	1874	1874	1874	0
220	20250102	164900	686369825	1874	1874	1874	1874	0
221	20250102	164800	686369825	1874	1874	1874	1874	0
222	20250102	164700	686369825	1874	1874	1874	1874	0
223	20250102	164600	686369825	1874	1874	1874	1874	0
224	20250102	164500	686369825	1874	1874	1874	1874	0
225	20250102	164400	686369825	1874	1874	1874	1874	0
226	20250102	164300	686369825	1874	1874	1874	1874	0
227	20250102	164200	686369825	1874	1874	1874	1874	0
228	20250102	164100	686369825	1874	1874	1874	1874	0
229	20250102	164000	686369825	1874	1874	1874	1874	0
230	20250102	163900	686369825	1874	1874	1874	1874	0
231	20250102	163800	686369825	1874	1874	1874	1874	0
232	20250102	163700	686369825	1874	1874	1874	1874	0
233	20250102	163600	686369825	1874	1874	1874	1874	0
234	20250102	163500	686369825	1874	1874	1874	1874	0
235	20250102	163400	686369825	1874	1874	1874	1874	0
236	20250102	163300	686369825	1874	1874	1874	1874	0
237	20250102	163200	686369825	1874	1874	1874	1874	0
238	20250102	163100	686369825	1874	1874	1874	1874	0
239	20250102	163000	686369825	1874	1874	1874	1874	0
240	20250102	162900	686369825	1874	1874	1874	1874	0
241	20250102	162800	686369825	1874	1874	1874	1874	0
242	20250102	162700	686369825	1874	1874	1874	1874	6886
243	20250102	162600	686369825	1874	1874	1874	1874	0
244	20250102	162500	686369825	1874	1874	1874	1874	0
245	20250102	162400	686369825	1874	1874	1874	1874	0
246	20250102	162300	686369825	1874	1874	1874	1874	0
247	20250102	162200	686369825	1874	1874	1874	1874	0
248	20250102	162100	686369825	1874	1874	1874	1874	0
249	20250102	162000	686369825	1874	1874	1874	1874	0
250	20250102	161900	686369825	1874	1874	1874	1874	0
251	20250102	161800	686369825	1874	1874	1874	1874	0
252	20250102	161700	686369825	1874	1874	1874	1874	0
253	20250102	161600	686369825	1874	1874	1874	1874	0
254	20250102	161500	686369825	1874	1874	1874	1874	0
255	20250102	161400	686369825	1874	1874	1874	1874	0
256	20250102	161300	686369825	1874	1874	1874	1874	0
257	20250102	161200	686369825	1874	1874	1874	1874	0
258	20250102	161100	686369825	1874	1874	1874	1874	0
259	20250102	161000	686369825	1874	1874	1874	1874	0
260	20250102	160900	686369825	1874	1874	1874	1874	0
261	20250102	160800	686369825	1874	1874	1874	1874	0
262	20250102	160700	686369825	1874	1874	1874	1874	0
263	20250102	160600	686369825	1874	1874	1874	1874	0
264	20250102	160500	686369825	1874	1874	1874	1874	0
265	20250102	160400	686369825	1874	1874	1874	1874	0
266	20250102	160300	686369825	1874	1874	1874	1874	0
267	20250102	160200	686369825	1874	1874	1874	1874	0
268	20250102	160100	686369825	1874	1874	1874	1874	0
269	20250102	160000	686369825	1874	1874	1874	1874	0
270	20250102	155900	686369825	1874	1874	1874	1874	0
271	20250102	155800	686369825	1874	1874	1874	1874	0
272	20250102	155700	686369825	1874	1874	1874	1874	6886
273	20250102	155600	686369825	1874	1874	1874	1874	0
274	20250102	155500	686369825	1874	1874	1874	1874	0
275	20250102	155400	686369825	1874	1874	1874	1874	0
276	20250102	155300	686369825	1874	1874	1874	1874	0
277	20250102	155200	686369825	1874	1874	1874	1874	0
278	20250102	155100	686369825	1874	1874	1874	1874	0
279	20250102	155000	686369825	1874	1874	1874	1874	0
280	20250102	154900	686369825	1874	1874	1874	1874	0
281	20250102	154800	686369825	1874	1874	1874	1874	0
282	20250102	154700	686369825	1874	1874	1874	1874	0
283	20250102	154600	686369825	1874	1874	1874	1874	0
284	20250102	154500	686369825	1874	1874	1874	1874	0
285	20250102	154400	686369825	1874	1874	1874	1874	0
286	20250102	154300	686369825	1874	1874	1874	1874	0
287	20250102	154200	686369825	1874	1874	1874	1874	0
288	20250102	154100	686369825	1874	1874	1874	1874	0
289	20250102	154000	686369825	1874	1874	1874	1874	0
290	20250102	153900	686369825	1874	1874	1874	1874	0
291	20250102	153800	686369825	1874	1874	1874	1874	0
292	20250102	153700	686369825	1874	1874	1874	1874	0
293	20250102	153600	686369825	1874	1874	1874	1874	0
294	20250102	153500	686369825	1874	1874	1874	1874	0
295	20250102	153400	686369825	1874	1874	1874	1874	0
296	20250102	153300	686369825	1874	1874	1874	1874	0
297	20250102	153200	686369825	1874	1874	1874	1874	0
298	20250102	153100	686369825	1874	1874	1874	1874	0
299	20250102	153000	686369825	1874	1874	1874	1874	6886
300	20250102	152900	673465461	1873	1873	1873	1873	0
301	20250102	152800	673465461	1873	1873	1873	1873	0
302	20250102	152700	673465461	1873	1873	1873	1873	0
303	20250102	152600	673465461	1873	1873	1873	1873	0
304	20250102	152500	673465461	1873	1873	1873	1873	0
305	20250102	152400	673465461	1873	1873	1873	1873	0
306	20250102	152300	673465461	1873	1873	1873	1873	0
307	20250102	152200	673465461	1873	1873	1873	1873	0
308	20250102	152100	673465461	1873	1873	1873	1873	0
309	20250102	152000	673465461	1873	1873	1873	1873	0
310	20250102	151900	673465461	1873	1872	1873	1872	691
311	20250102	151800	672171906	1867	1870	1872	1867	1212
312	20250102	151700	669906498	1870	1870	1870	1870	1
313	20250102	151600	669904628	1869	1871	1871	1869	899
314	20250102	151500	668223505	1871	1869	1871	1869	395
315	20250102	151400	667485072	1869	1870	1871	1869	1059
316	20250102	151300	665505795	1873	1873	1873	1873	0
317	20250102	151200	665505795	1873	1873	1873	1873	1
318	20250102	151100	665503922	1873	1873	1875	1873	526
319	20250102	151000	664518095	1873	1873	1873	1873	5
320	20250102	150900	664508730	1873	1874	1874	1873	194
321	20250102	150800	664145357	1873	1873	1873	1873	101
322	20250102	150700	663956184	1873	1872	1873	1872	250
323	20250102	150600	663487950	1873	1865	1873	1865	18808
324	20250102	150500	628326799	1860	1865	1865	1860	414
325	20250102	150400	627555689	1860	1858	1860	1858	1045
326	20250102	150300	625613079	1858	1868	1868	1858	3151
327	20250102	150200	619746798	1868	1868	1868	1868	501
328	20250102	150100	618810930	1867	1867	1867	1866	2326
329	20250102	150000	614468340	1867	1865	1868	1865	1507
330	20250102	145900	611654857	1866	1864	1866	1864	48
331	20250102	145800	611565339	1864	1864	1867	1864	4223
332	20250102	145700	603693661	1867	1867	1867	1863	539
333	20250102	145600	602688039	1866	1866	1866	1866	1101
334	20250102	145500	600633573	1865	1863	1865	1863	1038
335	20250102	145400	598698459	1863	1866	1866	1863	837
336	20250102	145300	597138591	1865	1865	1865	1865	0
337	20250102	145200	597138591	1865	1867	1867	1865	550
338	20250102	145100	596112741	1867	1868	1868	1867	2060
339	20250102	145000	592265187	1868	1864	1868	1863	252
340	20250102	144900	591795665	1868	1869	1869	1868	2451
341	20250102	144800	587217195	1865	1863	1865	1863	5599
342	20250102	144700	576776626	1863	1860	1863	1860	2377
343	20250102	144600	572352297	1861	1860	1861	1859	2056
344	20250102	144500	568528015	1860	1859	1860	1859	1105
345	20250102	144400	566472817	1859	1860	1860	1859	85
346	20250102	144300	566314801	1859	1859	1860	1859	244
347	20250102	144200	565861161	1860	1857	1860	1857	80
348	20250102	144100	565712523	1860	1858	1860	1858	2409
349	20250102	144000	561236599	1858	1852	1858	1852	3204
350	20250102	143900	555289196	1852	1848	1852	1848	1624
351	20250102	143800	552284908	1848	1848	1848	1848	1
352	20250102	143700	552283060	1850	1850	1850	1850	0
353	20250102	143600	552283060	1850	1850	1850	1850	0
354	20250102	143500	552283060	1850	1850	1850	1848	58
355	20250102	143400	552175764	1850	1850	1850	1850	210
356	20250102	143300	551787264	1850	1850	1850	1850	1497
357	20250102	143200	549017814	1850	1850	1850	1850	1621
358	20250102	143100	546018964	1850	1850	1850	1850	1
359	20250102	143000	546017114	1846	1850	1850	1846	5544
360	20250102	142900	535776718	1848	1847	1848	1847	2139
361	20250102	142800	531824841	1847	1847	1847	1847	1
362	20250102	142700	531822994	1845	1845	1845	1845	3
363	20250102	142600	531817459	1845	1845	1845	1845	0
364	20250102	142500	531817459	1845	1845	1845	1845	1
365	20250102	142400	531815614	1847	1847	1847	1847	3
366	20250102	142300	531810073	1842	1847	1847	1842	46
367	20250102	142200	531725336	1843	1843	1843	1843	140
368	20250102	142100	531467316	1843	1843	1843	1843	859
369	20250102	142000	529884179	1842	1842	1842	1842	0
370	20250102	141900	529884179	1842	1842	1842	1842	0
371	20250102	141800	529884179	1842	1843	1843	1842	1035
372	20250102	141700	527976723	1842	1842	1842	1842	0
373	20250102	141600	527976723	1842	1842	1842	1842	1498
374	20250102	141500	525217407	1843	1843	1843	1843	200
375	20250102	141400	524848807	1843	1843	1843	1843	1
376	20250102	141300	524846964	1842	1842	1842	1842	0
377	20250102	141200	524846964	1842	1842	1842	1842	738
378	20250102	141100	523487568	1843	1843	1843	1843	162
379	20250102	141000	523189002	1843	1842	1843	1842	929
380	20250102	140900	521477445	1843	1843	1843	1843	518
381	20250102	140800	520522771	1843	1846	1846	1843	251
382	20250102	140700	520060175	1843	1847	1847	1843	1001
383	20250102	140600	518215328	1845	1845	1845	1845	2
384	20250102	140500	518211638	1842	1842	1842	1842	150
385	20250102	140400	517935338	1843	1843	1843	1842	1271
386	20250102	140300	515594143	1843	1844	1844	1843	2532
387	20250102	140200	510926264	1850	1850	1850	1850	1
388	20250102	140100	510924414	1846	1846	1846	1846	0
389	20250102	140000	510924414	1846	1846	1846	1846	0
390	20250102	135900	510924414	1846	1846	1846	1846	0
391	20250102	135800	510924414	1846	1846	1846	1846	1700
392	20250102	135700	507786214	1844	1844	1844	1844	4
393	20250102	135600	507778838	1844	1847	1847	1844	5319
394	20250102	135500	497962441	1847	1848	1848	1847	819
395	20250102	135400	496448968	1852	1852	1852	1852	0
396	20250102	135300	496448968	1852	1852	1852	1852	0
397	20250102	135200	496448968	1852	1852	1852	1852	1
398	20250102	135100	496447116	1849	1849	1849	1849	0
399	20250102	135000	496447116	1849	1849	1849	1849	654
400	20250102	134900	495237870	1849	1849	1849	1849	18
401	20250102	134800	495204588	1852	1852	1852	1852	55
402	20250102	134700	495102728	1853	1853	1853	1853	8
403	20250102	134600	495087904	1853	1850	1853	1850	31
404	20250102	134500	495030551	1849	1852	1852	1849	601
405	20250102	134400	493918699	1853	1853	1853	1853	800
406	20250102	134300	492436299	1853	1853	1853	1853	0
407	20250102	134200	492436299	1853	1852	1853	1852	31
408	20250102	134100	492378876	1852	1850	1852	1846	154
409	20250102	134000	492094375	1851	1852	1852	1851	130
410	20250102	133900	491853713	1853	1853	1853	1851	70
411	20250102	133800	491724007	1853	1851	1853	1851	232
412	20250102	133700	491294542	1851	1851	1851	1851	10
413	20250102	133600	491276032	1852	1852	1852	1852	0
414	20250102	133500	491276032	1852	1852	1852	1852	500
415	20250102	133400	490350032	1852	1852	1852	1852	0
416	20250102	133300	490350032	1852	1847	1852	1847	779
417	20250102	133200	488911213	1845	1845	1845	1845	705
418	20250102	133100	487610488	1846	1846	1846	1846	50
419	20250102	133000	487518188	1846	1846	1846	1846	54
420	20250102	132900	487418504	1845	1845	1845	1845	0
421	20250102	132800	487418504	1845	1846	1846	1845	2902
422	20250102	132700	482061814	1847	1847	1847	1847	895
423	20250102	132600	480408749	1848	1848	1848	1848	54
424	20250102	132500	480308957	1847	1847	1847	1847	101
425	20250102	132400	480122410	1847	1849	1849	1847	699
426	20250102	132300	478830222	1849	1848	1849	1848	24
427	20250102	132200	478785860	1848	1848	1848	1848	74
428	20250102	132100	478649108	1848	1849	1849	1848	55
429	20250102	132000	478547418	1853	1853	1853	1853	0
430	20250102	131900	478547418	1853	1853	1853	1853	0
431	20250102	131800	478547418	1853	1849	1853	1848	3
432	20250102	131700	478541868	1853	1848	1853	1848	7
433	20250102	131600	478528907	1849	1854	1854	1849	21
434	20250102	131500	478489978	1854	1854	1854	1854	0
435	20250102	131400	478489978	1854	1854	1854	1854	0
436	20250102	131300	478489978	1854	1854	1854	1854	0
437	20250102	131200	478489978	1854	1854	1854	1854	0
438	20250102	131100	478489978	1854	1854	1854	1854	0
439	20250102	131000	478489978	1854	1854	1854	1854	0
440	20250102	130900	478489978	1854	1854	1854	1854	0
441	20250102	130800	478489978	1854	1854	1854	1854	5
442	20250102	130700	478480708	1854	1854	1854	1854	0
443	20250102	130600	478480708	1854	1853	1854	1853	10
444	20250102	130500	478462177	1853	1846	1853	1846	193
445	20250102	130400	478105201	1852	1852	1852	1852	0
446	20250102	130300	478105201	1852	1852	1852	1852	0
447	20250102	130200	478105201	1852	1852	1852	1852	9
448	20250102	130100	478088533	1854	1852	1854	1852	135
449	20250102	130000	477838511	1852	1853	1853	1852	510
450	20250102	125900	476893491	1854	1854	1854	1854	0
451	20250102	125800	476893491	1854	1852	1854	1852	500
452	20250102	125700	475966701	1852	1852	1852	1852	272
453	20250102	125600	475462957	1854	1854	1854	1854	0
454	20250102	125500	475462957	1854	1850	1854	1850	500
455	20250102	125400	474536624	1850	1850	1850	1850	1
456	20250102	125300	474534774	1850	1841	1850	1841	8522
457	20250102	125200	458844872	1841	1842	1842	1841	30
458	20250102	125100	458789636	1841	1842	1842	1841	595
459	20250102	125000	457694165	1841	1841	1841	1841	0
460	20250102	124900	457694165	1841	1841	1841	1841	9
461	20250102	124800	457677596	1841	1841	1841	1841	0
462	20250102	124700	457677596	1841	1842	1842	1841	588
463	20250102	124600	456595078	1840	1840	1840	1840	22
464	20250102	124500	456554598	1840	1840	1840	1840	200
465	20250102	124400	456186598	1844	1837	1844	1837	126
466	20250102	124300	455955129	1836	1844	1844	1836	2692
467	20250102	124200	451000217	1844	1845	1845	1844	14
468	20250102	124100	450974392	1856	1856	1856	1856	300
469	20250102	124000	450417592	1858	1858	1858	1858	2
470	20250102	123900	450413876	1858	1858	1858	1858	1
471	20250102	123800	450412018	1847	1858	1858	1843	547
472	20250102	123700	449400178	1858	1859	1859	1858	31
473	20250102	123600	449342579	1859	1855	1859	1855	541
474	20250102	123500	448338651	1856	1856	1856	1856	0
475	20250102	123400	448338651	1856	1856	1856	1856	1
476	20250102	123300	448336795	1846	1859	1859	1846	579
477	20250102	123200	447267441	1861	1861	1861	1861	0
478	20250102	123100	447267441	1861	1848	1861	1848	1626
479	20250102	123000	444262528	1848	1851	1851	1848	1532
480	20250102	122900	441429085	1850	1852	1864	1850	394
481	20250102	122800	440699595	1865	1856	1865	1856	5976
482	20250102	122700	429599401	1856	1854	1857	1853	606
483	20250102	122600	428476322	1854	1852	1854	1851	455
484	20250102	122500	427633648	1849	1851	1852	1849	1011
485	20250102	122400	425761550	1847	1847	1851	1847	386
486	20250102	122300	425047520	1846	1845	1846	1845	29
487	20250102	122200	424993992	1845	1845	1845	1845	114
488	20250102	122100	424783662	1845	1845	1845	1845	1
489	20250102	122000	424781817	1841	1841	1841	1841	901
490	20250102	121900	423123076	1835	1835	1835	1835	0
491	20250102	121800	423123076	1835	1835	1835	1835	1
492	20250102	121700	423121241	1841	1841	1841	1841	0
493	20250102	121600	423121241	1841	1841	1841	1841	44
494	20250102	121500	423040237	1841	1840	1841	1840	718
495	20250102	121400	421719115	1834	1834	1834	1834	0
496	20250102	121300	421719115	1834	1834	1834	1834	100
497	20250102	121200	421535715	1834	1834	1834	1834	200
498	20250102	121100	421168915	1834	1837	1837	1834	150
499	20250102	121000	420893560	1837	1837	1837	1837	0
500	20250102	120900	420893560	1837	1837	1837	1837	0
501	20250102	120800	420893560	1837	1837	1837	1837	48
502	20250102	120700	420805384	1837	1837	1837	1837	500
503	20250102	120600	419886884	1833	1833	1833	1833	0
504	20250102	120500	419886884	1833	1833	1833	1833	50
505	20250102	120400	419795234	1832	1832	1833	1832	352
506	20250102	120300	419150360	1833	1833	1833	1833	875
507	20250102	120200	417546485	1834	1837	1837	1834	2115
508	20250102	120100	413663984	1837	1837	1837	1837	0
509	20250102	120000	413663984	1837	1838	1839	1836	5939
510	20250102	115900	402752386	1839	1839	1839	1839	1079
511	20250102	115800	400768105	1839	1839	1839	1839	1
512	20250102	115700	400766266	1839	1839	1839	1839	0
513	20250102	115600	400766266	1839	1840	1840	1839	282
514	20250102	115500	400247388	1839	1840	1840	1839	215
515	20250102	115400	399851889	1840	1840	1840	1840	711
516	20250102	115300	398543649	1840	1840	1840	1840	0
517	20250102	115200	398543649	1840	1840	1840	1840	0
518	20250102	115100	398543649	1840	1840	1840	1840	3401
519	20250102	115000	392285809	1840	1842	1842	1840	810
520	20250102	114900	390795080	1840	1840	1840	1840	0
521	20250102	114800	390795080	1840	1840	1840	1840	0
522	20250102	114700	390795080	1840	1840	1840	1840	0
523	20250102	114600	390795080	1840	1842	1842	1840	1601
524	20250102	114500	387847440	1842	1844	1851	1842	505
525	20250102	114400	386916989	1853	1846	1853	1843	1070
526	20250102	114300	384943014	1854	1855	1855	1850	74
527	20250102	114200	384805759	1855	1855	1855	1855	40
528	20250102	114100	384731559	1857	1845	1857	1845	162
529	20250102	114000	384431145	1844	1853	1853	1844	637
530	20250102	113900	383255596	1846	1846	1846	1846	541
531	20250102	113800	382256910	1853	1846	1853	1846	927
532	20250102	113700	380545585	1846	1846	1846	1846	0
533	20250102	113600	380545585	1846	1846	1846	1846	105
534	20250102	113500	380351755	1848	1849	1853	1848	943
535	20250102	113400	378608822	1850	1850	1852	1850	2752
536	20250102	113300	373514624	1850	1850	1850	1850	126
537	20250102	113200	373281524	1849	1848	1849	1848	1700
538	20250102	113100	370138323	1848	1842	1848	1842	5265
539	20250102	113000	360440183	1842	1837	1842	1837	5569
540	20250102	112900	350190806	1837	1837	1838	1837	57
541	20250102	112800	350086096	1840	1837	1840	1837	2
542	20250102	112700	350082419	1840	1840	1840	1840	1
543	20250102	112600	350080579	1835	1838	1838	1835	1592
544	20250102	112500	347158629	1835	1835	1835	1835	100
545	20250102	112400	346975129	1834	1834	1834	1832	369
546	20250102	112300	346298917	1832	1833	1833	1832	10
547	20250102	112200	346280596	1832	1832	1832	1832	406
548	20250102	112100	345536804	1832	1838	1838	1832	335
549	20250102	112000	344921218	1831	1833	1833	1831	1274
550	20250102	111900	342588021	1831	1831	1831	1831	0
551	20250102	111800	342588021	1831	1831	1831	1831	1
552	20250102	111700	342586190	1829	1830	1830	1829	1000
553	20250102	111600	340756672	1829	1842	1842	1829	1568
554	20250102	111500	337888611	1829	1830	1830	1829	1243
555	20250102	111400	335614377	1830	1835	1841	1830	2648
556	20250102	111300	330752020	1835	1840	1840	1835	3225
557	20250102	111200	324830092	1840	1844	1844	1840	8358
558	20250102	111100	309438488	1849	1849	1849	1849	0
559	20250102	111000	309438488	1849	1849	1849	1849	1
560	20250102	110900	309436639	1849	1849	1850	1849	9
561	20250102	110800	309419993	1843	1843	1843	1843	359
562	20250102	110700	308758356	1850	1842	1850	1842	1319
563	20250102	110600	306328518	1842	1842	1842	1842	215
564	20250102	110500	305932488	1842	1841	1842	1841	49
565	20250102	110400	305842231	1840	1843	1849	1840	12485
566	20250102	110300	282850860	1843	1843	1843	1843	157
567	20250102	110200	282561509	1843	1844	1850	1843	896
568	20250102	110100	280909702	1844	1844	1850	1843	567
569	20250102	110000	279863961	1843	1844	1844	1843	2080
570	20250102	105900	276029592	1842	1844	1844	1842	3654
571	20250102	105800	269295423	1844	1846	1846	1844	6295
572	20250102	105700	257683662	1845	1845	1845	1845	317
573	20250102	105600	257098797	1845	1850	1850	1845	1418
574	20250102	105500	254481391	1850	1850	1850	1850	5
575	20250102	105400	254472141	1847	1852	1852	1847	2168
576	20250102	105300	250462600	1852	1852	1852	1852	7
577	20250102	105200	250449636	1847	1847	1853	1847	503
578	20250102	105100	249520589	1847	1853	1853	1847	601
579	20250102	105000	248410533	1848	1849	1849	1848	2754
580	20250102	104900	243320656	1849	1849	1849	1849	100
581	20250102	104800	243135756	1854	1853	1854	1853	500
582	20250102	104700	242209024	1853	1853	1853	1853	3
583	20250102	104600	242203465	1854	1854	1854	1845	1140
584	20250102	104500	240099238	1844	1846	1847	1842	4524
585	20250102	104400	231759556	1847	1853	1858	1847	10830
586	20250102	104300	211711424	1853	1853	1853	1853	1960
587	20250102	104200	208079544	1853	1856	1856	1853	5130
588	20250102	104100	198563550	1856	1856	1856	1856	55
589	20250102	104000	198461470	1856	1856	1856	1856	0
590	20250102	103900	198461470	1856	1857	1860	1856	1217
591	20250102	103800	196199523	1857	1857	1857	1856	356
592	20250102	103700	195538507	1864	1864	1864	1856	12
593	20250102	103600	195516219	1855	1861	1861	1855	11936
594	20250102	103500	173327349	1862	1863	1865	1862	920
595	20250102	103400	171613259	1864	1878	1878	1864	1837
596	20250102	103300	168188005	1878	1875	1878	1875	4
597	20250102	103200	168180502	1875	1875	1875	1875	500
598	20250102	103100	167243002	1880	1880	1880	1880	0
599	20250102	103000	167243002	1880	1880	1880	1880	5
600	20250102	102900	167233602	1880	1876	1880	1876	3100
601	20250102	102800	161412286	1876	1862	1876	1862	3011
602	20250102	102700	155767248	1875	1861	1875	1861	1452
603	20250102	102600	153056006	1869	1861	1869	1861	126
604	20250102	102500	152821312	1870	1869	1871	1869	590
605	20250102	102400	151717986	1870	1870	1870	1859	2702
606	20250102	102300	146686146	1859	1870	1870	1859	1460
607	20250102	102200	143971966	1859	1859	1871	1859	1156
608	20250102	102100	141822920	1873	1860	1873	1860	102
609	20250102	102000	141633175	1858	1857	1858	1856	711
610	20250102	101900	140313555	1856	1860	1860	1856	2739
611	20250102	101800	135222065	1860	1856	1860	1856	643
612	20250102	101700	134026341	1860	1863	1863	1856	2350
613	20250102	101600	129654586	1865	1865	1865	1865	330
614	20250102	101500	129039136	1877	1877	1877	1877	0
615	20250102	101400	129039136	1877	1862	1877	1862	152
616	20250102	101300	128755332	1860	1852	1860	1851	3780
617	20250102	101200	121756561	1852	1864	1864	1852	12722
618	20250102	101100	98125893	1864	1864	1864	1864	500
619	20250102	101000	97193893	1864	1865	1880	1864	5958
620	20250102	100900	86082979	1882	1885	1885	1865	7056
621	20250102	100800	72906238	1871	1886	1886	1871	8430
622	20250102	100700	57099731	1875	1877	1886	1875	3207
623	20250102	100600	51070053	1876	1870	1876	1861	4816
624	20250102	100500	42067029	1870	1866	1870	1866	1560
625	20250102	100400	39150869	1860	1860	1860	1860	172
626	20250102	100300	38830949	1860	1865	1871	1860	2165
627	20250102	100200	34789658	1865	1856	1866	1856	3695
628	20250102	100100	27919738	1856	1867	1867	1856	4889
629	20250102	100000	18827774	1867	1859	1867	1858	10128