KissMeData/175250/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	203200	216359045	1921	1921	1921	1921	2182
3	20250109	203100	216359045	1921	1921	1921	1921	0
4	20250109	203000	216359045	1921	1921	1921	1921	0
5	20250109	202900	216359045	1921	1921	1921	1921	0
6	20250109	202800	216359045	1921	1921	1921	1921	0
7	20250109	202700	216359045	1921	1921	1921	1921	0
8	20250109	202600	216359045	1921	1921	1921	1921	0
9	20250109	202500	216359045	1921	1921	1921	1921	0
10	20250109	202400	216359045	1921	1921	1921	1921	0
11	20250109	202300	216359045	1921	1921	1921	1921	0
12	20250109	202200	216359045	1921	1921	1921	1921	0
13	20250109	202100	216359045	1921	1921	1921	1921	0
14	20250109	202000	216359045	1921	1921	1921	1921	0
15	20250109	201900	216359045	1921	1921	1921	1921	0
16	20250109	201800	216359045	1921	1921	1921	1921	0
17	20250109	201700	216359045	1921	1921	1921	1921	0
18	20250109	201600	216359045	1921	1921	1921	1921	0
19	20250109	201500	216359045	1921	1921	1921	1921	0
20	20250109	201400	216359045	1921	1921	1921	1921	0
21	20250109	201300	216359045	1921	1921	1921	1921	0
22	20250109	201200	216359045	1921	1921	1921	1921	0
23	20250109	201100	216359045	1921	1921	1921	1921	0
24	20250109	201000	216359045	1921	1921	1921	1921	0
25	20250109	200900	216359045	1921	1921	1921	1921	0
26	20250109	200800	216359045	1921	1921	1921	1921	0
27	20250109	200700	216359045	1921	1921	1921	1921	0
28	20250109	200600	216359045	1921	1921	1921	1921	0
29	20250109	200500	216359045	1921	1921	1921	1921	0
30	20250109	200400	216359045	1921	1921	1921	1921	0
31	20250109	200300	216359045	1921	1921	1921	1921	0
32	20250109	200200	216359045	1921	1921	1921	1921	2182
33	20250109	200100	216359045	1921	1921	1921	1921	0
34	20250109	200000	216359045	1921	1921	1921	1921	0
35	20250109	195900	216359045	1921	1921	1921	1921	0
36	20250109	195800	216359045	1921	1921	1921	1921	0
37	20250109	195700	216359045	1921	1921	1921	1921	0
38	20250109	195600	216359045	1921	1921	1921	1921	0
39	20250109	195500	216359045	1921	1921	1921	1921	0
40	20250109	195400	216359045	1921	1921	1921	1921	0
41	20250109	195300	216359045	1921	1921	1921	1921	0
42	20250109	195200	216359045	1921	1921	1921	1921	0
43	20250109	195100	216359045	1921	1921	1921	1921	0
44	20250109	195000	216359045	1921	1921	1921	1921	0
45	20250109	194900	216359045	1921	1921	1921	1921	0
46	20250109	194800	216359045	1921	1921	1921	1921	0
47	20250109	194700	216359045	1921	1921	1921	1921	0
48	20250109	194600	216359045	1921	1921	1921	1921	0
49	20250109	194500	216359045	1921	1921	1921	1921	0
50	20250109	194400	216359045	1921	1921	1921	1921	0
51	20250109	194300	216359045	1921	1921	1921	1921	0
52	20250109	194200	216359045	1921	1921	1921	1921	0
53	20250109	194100	216359045	1921	1921	1921	1921	0
54	20250109	194000	216359045	1921	1921	1921	1921	0
55	20250109	193900	216359045	1921	1921	1921	1921	0
56	20250109	193800	216359045	1921	1921	1921	1921	0
57	20250109	193700	216359045	1921	1921	1921	1921	0
58	20250109	193600	216359045	1921	1921	1921	1921	0
59	20250109	193500	216359045	1921	1921	1921	1921	0
60	20250109	193400	216359045	1921	1921	1921	1921	0
61	20250109	193300	216359045	1921	1921	1921	1921	0
62	20250109	193200	216359045	1921	1921	1921	1921	2182
63	20250109	193100	216359045	1921	1921	1921	1921	0
64	20250109	193000	216359045	1921	1921	1921	1921	0
65	20250109	192900	216359045	1921	1921	1921	1921	0
66	20250109	192800	216359045	1921	1921	1921	1921	0
67	20250109	192700	216359045	1921	1921	1921	1921	0
68	20250109	192600	216359045	1921	1921	1921	1921	0
69	20250109	192500	216359045	1921	1921	1921	1921	0
70	20250109	192400	216359045	1921	1921	1921	1921	0
71	20250109	192300	216359045	1921	1921	1921	1921	0
72	20250109	192200	216359045	1921	1921	1921	1921	0
73	20250109	192100	216359045	1921	1921	1921	1921	0
74	20250109	192000	216359045	1921	1921	1921	1921	0
75	20250109	191900	216359045	1921	1921	1921	1921	0
76	20250109	191800	216359045	1921	1921	1921	1921	0
77	20250109	191700	216359045	1921	1921	1921	1921	0
78	20250109	191600	216359045	1921	1921	1921	1921	0
79	20250109	191500	216359045	1921	1921	1921	1921	0
80	20250109	191400	216359045	1921	1921	1921	1921	0
81	20250109	191300	216359045	1921	1921	1921	1921	0
82	20250109	191200	216359045	1921	1921	1921	1921	0
83	20250109	191100	216359045	1921	1921	1921	1921	0
84	20250109	191000	216359045	1921	1921	1921	1921	0
85	20250109	190900	216359045	1921	1921	1921	1921	0
86	20250109	190800	216359045	1921	1921	1921	1921	0
87	20250109	190700	216359045	1921	1921	1921	1921	0
88	20250109	190600	216359045	1921	1921	1921	1921	0
89	20250109	190500	216359045	1921	1921	1921	1921	0
90	20250109	190400	216359045	1921	1921	1921	1921	0
91	20250109	190300	216359045	1921	1921	1921	1921	0
92	20250109	190200	216359045	1921	1921	1921	1921	2182
93	20250109	190100	216359045	1921	1921	1921	1921	0
94	20250109	190000	216359045	1921	1921	1921	1921	0
95	20250109	185900	216359045	1921	1921	1921	1921	0
96	20250109	185800	216359045	1921	1921	1921	1921	0
97	20250109	185700	216359045	1921	1921	1921	1921	0
98	20250109	185600	216359045	1921	1921	1921	1921	0
99	20250109	185500	216359045	1921	1921	1921	1921	0
100	20250109	185400	216359045	1921	1921	1921	1921	0
101	20250109	185300	216359045	1921	1921	1921	1921	0
102	20250109	185200	216359045	1921	1921	1921	1921	0
103	20250109	185100	216359045	1921	1921	1921	1921	0
104	20250109	185000	216359045	1921	1921	1921	1921	0
105	20250109	184900	216359045	1921	1921	1921	1921	0
106	20250109	184800	216359045	1921	1921	1921	1921	0
107	20250109	184700	216359045	1921	1921	1921	1921	0
108	20250109	184600	216359045	1921	1921	1921	1921	0
109	20250109	184500	216359045	1921	1921	1921	1921	0
110	20250109	184400	216359045	1921	1921	1921	1921	0
111	20250109	184300	216359045	1921	1921	1921	1921	0
112	20250109	184200	216359045	1921	1921	1921	1921	0
113	20250109	184100	216359045	1921	1921	1921	1921	0
114	20250109	184000	216359045	1921	1921	1921	1921	0
115	20250109	183900	216359045	1921	1921	1921	1921	0
116	20250109	183800	216359045	1921	1921	1921	1921	0
117	20250109	183700	216359045	1921	1921	1921	1921	0
118	20250109	183600	216359045	1921	1921	1921	1921	0
119	20250109	183500	216359045	1921	1921	1921	1921	0
120	20250109	183400	216359045	1921	1921	1921	1921	0
121	20250109	183300	216359045	1921	1921	1921	1921	0
122	20250109	183200	216359045	1921	1921	1921	1921	2182
123	20250109	183100	216359045	1921	1921	1921	1921	0
124	20250109	183000	216359045	1921	1921	1921	1921	0
125	20250109	182900	216359045	1921	1921	1921	1921	0
126	20250109	182800	216359045	1921	1921	1921	1921	0
127	20250109	182700	216359045	1921	1921	1921	1921	0
128	20250109	182600	216359045	1921	1921	1921	1921	0
129	20250109	182500	216359045	1921	1921	1921	1921	0
130	20250109	182400	216359045	1921	1921	1921	1921	0
131	20250109	182300	216359045	1921	1921	1921	1921	0
132	20250109	182200	216359045	1921	1921	1921	1921	0
133	20250109	182100	216359045	1921	1921	1921	1921	0
134	20250109	182000	216359045	1921	1921	1921	1921	0
135	20250109	181900	216359045	1921	1921	1921	1921	0
136	20250109	181800	216359045	1921	1921	1921	1921	0
137	20250109	181700	216359045	1921	1921	1921	1921	0
138	20250109	181600	216359045	1921	1921	1921	1921	0
139	20250109	181500	216359045	1921	1921	1921	1921	0
140	20250109	181400	216359045	1921	1921	1921	1921	0
141	20250109	181300	216359045	1921	1921	1921	1921	0
142	20250109	181200	216359045	1921	1921	1921	1921	0
143	20250109	181100	216359045	1921	1921	1921	1921	0
144	20250109	181000	216359045	1921	1921	1921	1921	0
145	20250109	180900	216359045	1921	1921	1921	1921	0
146	20250109	180800	216359045	1921	1921	1921	1921	0
147	20250109	180700	216359045	1921	1921	1921	1921	0
148	20250109	180600	216359045	1921	1921	1921	1921	0
149	20250109	180500	216359045	1921	1921	1921	1921	0
150	20250109	180400	216359045	1921	1921	1921	1921	0
151	20250109	180300	216359045	1921	1921	1921	1921	0
152	20250109	180200	216359045	1921	1921	1921	1921	2182
153	20250109	180100	216359045	1921	1921	1921	1921	0
154	20250109	180000	216359045	1921	1921	1921	1921	0
155	20250109	175900	216359045	1921	1921	1921	1921	0
156	20250109	175800	216359045	1921	1921	1921	1921	0
157	20250109	175700	216359045	1921	1921	1921	1921	0
158	20250109	175600	216359045	1921	1921	1921	1921	0
159	20250109	175500	216359045	1921	1921	1921	1921	0
160	20250109	175400	216359045	1921	1921	1921	1921	0
161	20250109	175300	216359045	1921	1921	1921	1921	0
162	20250109	175200	216359045	1921	1921	1921	1921	0
163	20250109	175100	216359045	1921	1921	1921	1921	0
164	20250109	175000	216359045	1921	1921	1921	1921	0
165	20250109	174900	216359045	1921	1921	1921	1921	0
166	20250109	174800	216359045	1921	1921	1921	1921	0
167	20250109	174700	216359045	1921	1921	1921	1921	0
168	20250109	174600	216359045	1921	1921	1921	1921	0
169	20250109	174500	216359045	1921	1921	1921	1921	0
170	20250109	174400	216359045	1921	1921	1921	1921	0
171	20250109	174300	216359045	1921	1921	1921	1921	0
172	20250109	174200	216359045	1921	1921	1921	1921	0
173	20250109	174100	216359045	1921	1921	1921	1921	0
174	20250109	174000	216359045	1921	1921	1921	1921	0
175	20250109	173900	216359045	1921	1921	1921	1921	0
176	20250109	173800	216359045	1921	1921	1921	1921	0
177	20250109	173700	216359045	1921	1921	1921	1921	0
178	20250109	173600	216359045	1921	1921	1921	1921	0
179	20250109	173500	216359045	1921	1921	1921	1921	0
180	20250109	173400	216359045	1921	1921	1921	1921	0
181	20250109	173300	216359045	1921	1921	1921	1921	0
182	20250109	173200	216359045	1921	1921	1921	1921	2182
183	20250109	173100	216359045	1921	1921	1921	1921	0
184	20250109	173000	216359045	1921	1921	1921	1921	0
185	20250109	172900	216359045	1921	1921	1921	1921	0
186	20250109	172800	216359045	1921	1921	1921	1921	0
187	20250109	172700	216359045	1921	1921	1921	1921	0
188	20250109	172600	216359045	1921	1921	1921	1921	0
189	20250109	172500	216359045	1921	1921	1921	1921	0
190	20250109	172400	216359045	1921	1921	1921	1921	0
191	20250109	172300	216359045	1921	1921	1921	1921	0
192	20250109	172200	216359045	1921	1921	1921	1921	0
193	20250109	172100	216359045	1921	1921	1921	1921	0
194	20250109	172000	216359045	1921	1921	1921	1921	0
195	20250109	171900	216359045	1921	1921	1921	1921	0
196	20250109	171800	216359045	1921	1921	1921	1921	0
197	20250109	171700	216359045	1921	1921	1921	1921	0
198	20250109	171600	216359045	1921	1921	1921	1921	0
199	20250109	171500	216359045	1921	1921	1921	1921	0
200	20250109	171400	216359045	1921	1921	1921	1921	0
201	20250109	171300	216359045	1921	1921	1921	1921	0
202	20250109	171200	216359045	1921	1921	1921	1921	0
203	20250109	171100	216359045	1921	1921	1921	1921	0
204	20250109	171000	216359045	1921	1921	1921	1921	0
205	20250109	170900	216359045	1921	1921	1921	1921	0
206	20250109	170800	216359045	1921	1921	1921	1921	0
207	20250109	170700	216359045	1921	1921	1921	1921	0
208	20250109	170600	216359045	1921	1921	1921	1921	0
209	20250109	170500	216359045	1921	1921	1921	1921	0
210	20250109	170400	216359045	1921	1921	1921	1921	0
211	20250109	170300	216359045	1921	1921	1921	1921	0
212	20250109	170200	216359045	1921	1921	1921	1921	2182
213	20250109	170100	216359045	1921	1921	1921	1921	0
214	20250109	170000	216359045	1921	1921	1921	1921	0
215	20250109	165900	216359045	1921	1921	1921	1921	0
216	20250109	165800	216359045	1921	1921	1921	1921	0
217	20250109	165700	216359045	1921	1921	1921	1921	0
218	20250109	165600	216359045	1921	1921	1921	1921	0
219	20250109	165500	216359045	1921	1921	1921	1921	0
220	20250109	165400	216359045	1921	1921	1921	1921	0
221	20250109	165300	216359045	1921	1921	1921	1921	0
222	20250109	165200	216359045	1921	1921	1921	1921	0
223	20250109	165100	216359045	1921	1921	1921	1921	0
224	20250109	165000	216359045	1921	1921	1921	1921	0
225	20250109	164900	216359045	1921	1921	1921	1921	0
226	20250109	164800	216359045	1921	1921	1921	1921	0
227	20250109	164700	216359045	1921	1921	1921	1921	0
228	20250109	164600	216359045	1921	1921	1921	1921	0
229	20250109	164500	216359045	1921	1921	1921	1921	0
230	20250109	164400	216359045	1921	1921	1921	1921	0
231	20250109	164300	216359045	1921	1921	1921	1921	0
232	20250109	164200	216359045	1921	1921	1921	1921	0
233	20250109	164100	216359045	1921	1921	1921	1921	0
234	20250109	164000	216359045	1921	1921	1921	1921	0
235	20250109	163900	216359045	1921	1921	1921	1921	0
236	20250109	163800	216359045	1921	1921	1921	1921	0
237	20250109	163700	216359045	1921	1921	1921	1921	0
238	20250109	163600	216359045	1921	1921	1921	1921	0
239	20250109	163500	216359045	1921	1921	1921	1921	0
240	20250109	163400	216359045	1921	1921	1921	1921	0
241	20250109	163300	216359045	1921	1921	1921	1921	0
242	20250109	163200	216359045	1921	1921	1921	1921	2182
243	20250109	163100	216359045	1921	1921	1921	1921	0
244	20250109	163000	216359045	1921	1921	1921	1921	0
245	20250109	162900	216359045	1921	1921	1921	1921	0
246	20250109	162800	216359045	1921	1921	1921	1921	0
247	20250109	162700	216359045	1921	1921	1921	1921	0
248	20250109	162600	216359045	1921	1921	1921	1921	0
249	20250109	162500	216359045	1921	1921	1921	1921	0
250	20250109	162400	216359045	1921	1921	1921	1921	0
251	20250109	162300	216359045	1921	1921	1921	1921	0
252	20250109	162200	216359045	1921	1921	1921	1921	0
253	20250109	162100	216359045	1921	1921	1921	1921	0
254	20250109	162000	216359045	1921	1921	1921	1921	0
255	20250109	161900	216359045	1921	1921	1921	1921	0
256	20250109	161800	216359045	1921	1921	1921	1921	0
257	20250109	161700	216359045	1921	1921	1921	1921	0
258	20250109	161600	216359045	1921	1921	1921	1921	0
259	20250109	161500	216359045	1921	1921	1921	1921	0
260	20250109	161400	216359045	1921	1921	1921	1921	0
261	20250109	161300	216359045	1921	1921	1921	1921	0
262	20250109	161200	216359045	1921	1921	1921	1921	0
263	20250109	161100	216359045	1921	1921	1921	1921	0
264	20250109	161000	216359045	1921	1921	1921	1921	0
265	20250109	160900	216359045	1921	1921	1921	1921	0
266	20250109	160800	216359045	1921	1921	1921	1921	0
267	20250109	160700	216359045	1921	1921	1921	1921	0
268	20250109	160600	216359045	1921	1921	1921	1921	0
269	20250109	160500	216359045	1921	1921	1921	1921	0
270	20250109	160400	216359045	1921	1921	1921	1921	0
271	20250109	160300	216359045	1921	1921	1921	1921	0
272	20250109	160200	216359045	1921	1921	1921	1921	2182
273	20250109	160100	216359045	1921	1921	1921	1921	0
274	20250109	160000	216359045	1921	1921	1921	1921	0
275	20250109	155900	216359045	1921	1921	1921	1921	0
276	20250109	155800	216359045	1921	1921	1921	1921	0
277	20250109	155700	216359045	1921	1921	1921	1921	0
278	20250109	155600	216359045	1921	1921	1921	1921	0
279	20250109	155500	216359045	1921	1921	1921	1921	0
280	20250109	155400	216359045	1921	1921	1921	1921	0
281	20250109	155300	216359045	1921	1921	1921	1921	0
282	20250109	155200	216359045	1921	1921	1921	1921	0
283	20250109	155100	216359045	1921	1921	1921	1921	0
284	20250109	155000	216359045	1921	1921	1921	1921	0
285	20250109	154900	216359045	1921	1921	1921	1921	0
286	20250109	154800	216359045	1921	1921	1921	1921	0
287	20250109	154700	216359045	1921	1921	1921	1921	0
288	20250109	154600	216359045	1921	1921	1921	1921	0
289	20250109	154500	216359045	1921	1921	1921	1921	0
290	20250109	154400	216359045	1921	1921	1921	1921	0
291	20250109	154300	216359045	1921	1921	1921	1921	0
292	20250109	154200	216359045	1921	1921	1921	1921	0
293	20250109	154100	216359045	1921	1921	1921	1921	0
294	20250109	154000	216359045	1921	1921	1921	1921	0
295	20250109	153900	216359045	1921	1921	1921	1921	0
296	20250109	153800	216359045	1921	1921	1921	1921	0
297	20250109	153700	216359045	1921	1921	1921	1921	0
298	20250109	153600	216359045	1921	1921	1921	1921	0
299	20250109	153500	216359045	1921	1921	1921	1921	0
300	20250109	153400	216359045	1921	1921	1921	1921	0
301	20250109	153300	216359045	1921	1921	1921	1921	0
302	20250109	153200	216359045	1921	1921	1921	1921	2182
303	20250109	153100	216359045	1921	1921	1921	1921	0
304	20250109	153000	216359045	1921	1921	1921	1921	2182
305	20250109	152900	212167423	1920	1920	1920	1920	0
306	20250109	152800	212167423	1920	1920	1920	1920	0
307	20250109	152700	212167423	1920	1920	1920	1920	0
308	20250109	152600	212167423	1920	1920	1920	1920	0
309	20250109	152500	212167423	1920	1920	1920	1920	0
310	20250109	152400	212167423	1920	1920	1920	1920	0
311	20250109	152300	212167423	1920	1920	1920	1920	0
312	20250109	152200	212167423	1920	1920	1920	1920	0
313	20250109	152100	212167423	1920	1920	1920	1920	0
314	20250109	152000	212167423	1920	1920	1920	1920	0
315	20250109	151900	212167423	1920	1915	1920	1915	8999
316	20250109	151800	194933514	1915	1915	1915	1915	559
317	20250109	151700	193863029	1915	1915	1915	1915	9961
318	20250109	151600	174787714	1915	1913	1915	1913	550
319	20250109	151500	173734624	1915	1915	1915	1913	673
320	20250109	151400	172445833	1914	1913	1914	1913	579
321	20250109	151300	171338190	1913	1912	1913	1912	794
322	20250109	151200	169819277	1912	1912	1912	1912	104
323	20250109	151100	169620429	1912	1912	1912	1912	357
324	20250109	151000	168937845	1900	1913	1913	1900	785
325	20250109	150900	167442640	1912	1912	1912	1912	100
326	20250109	150800	167251440	1913	1913	1913	1913	0
327	20250109	150700	167251440	1913	1900	1913	1900	1989
328	20250109	150600	163466035	1900	1900	1900	1900	60
329	20250109	150500	163352035	1900	1900	1900	1900	0
330	20250109	150400	163352035	1900	1899	1900	1899	596
331	20250109	150300	162219636	1900	1900	1900	1900	0
332	20250109	150200	162219636	1900	1895	1900	1890	349
333	20250109	150100	161558057	1896	1905	1905	1896	1342
334	20250109	150000	159005670	1913	1910	1913	1908	696
335	20250109	145900	157676515	1913	1913	1913	1913	0
336	20250109	145800	157676515	1913	1913	1913	1913	0
337	20250109	145700	157676515	1913	1913	1913	1913	50
338	20250109	145600	157580865	1913	1913	1913	1913	0
339	20250109	145500	157580865	1913	1913	1913	1913	530
340	20250109	145400	156566975	1913	1913	1913	1913	117
341	20250109	145300	156343154	1908	1908	1908	1908	0
342	20250109	145200	156343154	1908	1908	1908	1908	577
343	20250109	145100	155242238	1913	1910	1913	1910	397
344	20250109	145000	154483965	1912	1912	1912	1912	0
345	20250109	144900	154483965	1912	1913	1913	1912	425
346	20250109	144800	153671269	1915	1915	1915	1913	16
347	20250109	144700	153640639	1915	1915	1915	1915	6
348	20250109	144600	153629149	1915	1915	1915	1915	503
349	20250109	144500	152665904	1915	1915	1915	1915	1
350	20250109	144400	152663989	1912	1912	1912	1912	1276
351	20250109	144300	150224277	1912	1912	1912	1912	0
352	20250109	144200	150224277	1912	1912	1912	1912	596
353	20250109	144100	149084725	1915	1915	1915	1915	5
354	20250109	144000	149075150	1915	1915	1915	1915	5
355	20250109	143900	149065575	1915	1915	1915	1914	499
356	20250109	143800	148110387	1915	1914	1915	1914	765
357	20250109	143700	146646175	1914	1912	1914	1912	601
358	20250109	143600	145496201	1912	1910	1912	1910	1832
359	20250109	143500	141996417	1910	1910	1910	1910	764
360	20250109	143400	140537177	1910	1908	1910	1908	69
361	20250109	143300	140405521	1908	1905	1908	1905	233
362	20250109	143200	139961650	1905	1904	1905	1904	72
363	20250109	143100	139824561	1904	1902	1904	1902	75
364	20250109	143000	139681909	1901	1901	1901	1901	304
365	20250109	142900	139104005	1902	1902	1902	1902	0
366	20250109	142800	139104005	1902	1902	1902	1902	0
367	20250109	142700	139104005	1902	1899	1902	1899	4416
368	20250109	142600	130711557	1899	1899	1899	1899	83
369	20250109	142500	130553940	1899	1899	1899	1899	0
370	20250109	142400	130553940	1899	1899	1899	1899	124
371	20250109	142300	130318464	1899	1898	1899	1898	70
372	20250109	142200	130185584	1899	1899	1899	1899	0
373	20250109	142100	130185584	1899	1899	1899	1899	2
374	20250109	142000	130181786	1899	1898	1899	1898	11
375	20250109	141900	130160904	1898	1899	1900	1898	16
376	20250109	141800	130130523	1900	1898	1900	1892	123
377	20250109	141700	129896998	1899	1900	1900	1899	7
378	20250109	141600	129883701	1900	1899	1900	1899	302
379	20250109	141500	129310201	1899	1899	1899	1899	162
380	20250109	141400	129002563	1898	1898	1898	1898	91
381	20250109	141300	128829845	1898	1895	1898	1895	5298
382	20250109	141200	118784082	1896	1896	1896	1896	0
383	20250109	141100	118784082	1896	1896	1896	1896	514
384	20250109	141000	117809538	1895	1895	1895	1895	0
385	20250109	140900	117809538	1895	1895	1895	1895	0
386	20250109	140800	117809538	1895	1895	1895	1895	0
387	20250109	140700	117809538	1895	1895	1895	1895	100
388	20250109	140600	117620038	1896	1896	1896	1896	537
389	20250109	140500	116601886	1896	1896	1896	1896	0
390	20250109	140400	116601886	1896	1896	1896	1896	490
391	20250109	140300	115672846	1896	1896	1896	1896	0
392	20250109	140200	115672846	1896	1896	1896	1896	0
393	20250109	140100	115672846	1896	1896	1896	1896	0
394	20250109	140000	115672846	1896	1896	1896	1896	0
395	20250109	135900	115672846	1896	1896	1896	1896	464
396	20250109	135800	114793102	1895	1895	1895	1895	96
397	20250109	135700	114611182	1895	1895	1895	1895	300
398	20250109	135600	114042682	1896	1896	1896	1896	0
399	20250109	135500	114042682	1896	1896	1896	1896	0
400	20250109	135400	114042682	1896	1896	1896	1896	0
401	20250109	135300	114042682	1896	1896	1896	1896	0
402	20250109	135200	114042682	1896	1896	1896	1896	469
403	20250109	135100	113153458	1895	1895	1895	1895	61
404	20250109	135000	113037863	1895	1895	1895	1895	0
405	20250109	134900	113037863	1895	1895	1895	1895	99
406	20250109	134800	112850258	1896	1896	1896	1896	30
407	20250109	134700	112793378	1896	1896	1896	1896	0
408	20250109	134600	112793378	1896	1896	1896	1896	333
409	20250109	134500	112162010	1895	1895	1895	1895	100
410	20250109	134400	111972510	1894	1894	1894	1894	0
411	20250109	134300	111972510	1894	1894	1894	1894	178
412	20250109	134200	111635378	1894	1894	1894	1894	0
413	20250109	134100	111635378	1894	1894	1894	1894	0
414	20250109	134000	111635378	1894	1894	1894	1894	10
415	20250109	133900	111616438	1894	1894	1894	1894	0
416	20250109	133800	111616438	1894	1894	1894	1894	0
417	20250109	133700	111616438	1894	1894	1894	1894	22
418	20250109	133600	111574770	1894	1896	1896	1884	511
419	20250109	133500	110611916	1896	1896	1896	1896	0
420	20250109	133400	110611916	1896	1896	1896	1896	1
421	20250109	133300	110610020	1883	1883	1883	1883	0
422	20250109	133200	110610020	1883	1883	1883	1883	0
423	20250109	133100	110610020	1883	1883	1883	1883	0
424	20250109	133000	110610020	1883	1894	1894	1883	1680
425	20250109	132900	107441714	1895	1895	1895	1895	13
426	20250109	132800	107417079	1895	1895	1895	1895	266
427	20250109	132700	106913009	1895	1895	1895	1895	0
428	20250109	132600	106913009	1895	1895	1895	1895	407
429	20250109	132500	106141744	1896	1896	1896	1896	0
430	20250109	132400	106141744	1896	1896	1896	1896	0
431	20250109	132300	106141744	1896	1896	1896	1896	0
432	20250109	132200	106141744	1896	1896	1896	1896	400
433	20250109	132100	105383344	1896	1895	1896	1895	429
434	20250109	132000	104569970	1893	1893	1893	1893	500
435	20250109	131900	103623470	1896	1896	1896	1896	50
436	20250109	131800	103528670	1895	1895	1895	1895	0
437	20250109	131700	103528670	1895	1893	1895	1893	4438
438	20250109	131600	95122304	1893	1893	1893	1893	0
439	20250109	131500	95122304	1893	1893	1893	1893	33
440	20250109	131400	95059835	1893	1893	1893	1893	0
441	20250109	131300	95059835	1893	1892	1893	1892	284
442	20250109	131200	94522234	1893	1893	1893	1893	0
443	20250109	131100	94522234	1893	1893	1893	1893	0
444	20250109	131000	94522234	1893	1893	1893	1893	0
445	20250109	130900	94522234	1893	1893	1893	1893	0
446	20250109	130800	94522234	1893	1893	1893	1893	804
447	20250109	130700	93000262	1893	1893	1893	1893	0
448	20250109	130600	93000262	1893	1892	1893	1890	200
449	20250109	130500	92622219	1892	1887	1892	1887	16922
450	20250109	130400	60677472	1887	1887	1887	1887	0
451	20250109	130300	60677472	1887	1887	1887	1887	0
452	20250109	130200	60677472	1887	1887	1887	1887	1
453	20250109	130100	60675585	1886	1886	1886	1886	0
454	20250109	130000	60675585	1886	1885	1886	1885	3683
455	20250109	125900	53730447	1883	1883	1883	1883	0
456	20250109	125800	53730447	1883	1883	1883	1883	0
457	20250109	125700	53730447	1883	1883	1883	1883	0
458	20250109	125600	53730447	1883	1883	1883	1883	0
459	20250109	125500	53730447	1883	1885	1885	1883	2000
460	20250109	125400	49962689	1885	1885	1885	1885	120
461	20250109	125300	49736489	1886	1886	1886	1886	0
462	20250109	125200	49736489	1886	1886	1886	1886	0
463	20250109	125100	49736489	1886	1886	1886	1886	302
464	20250109	125000	49166917	1886	1886	1886	1886	1
465	20250109	124900	49165031	1886	1886	1886	1886	0
466	20250109	124800	49165031	1886	1886	1886	1886	0
467	20250109	124700	49165031	1886	1886	1886	1886	0
468	20250109	124600	49165031	1886	1886	1886	1886	0
469	20250109	124500	49165031	1886	1886	1886	1886	0
470	20250109	124400	49165031	1886	1886	1886	1886	0
471	20250109	124300	49165031	1886	1886	1886	1886	0
472	20250109	124200	49165031	1886	1886	1886	1886	233
473	20250109	124100	48725593	1886	1886	1886	1886	0
474	20250109	124000	48725593	1886	1886	1886	1886	0
475	20250109	123900	48725593	1886	1886	1886	1886	0
476	20250109	123800	48725593	1886	1886	1886	1886	1
477	20250109	123700	48723707	1882	1882	1882	1882	0
478	20250109	123600	48723707	1882	1884	1884	1882	679
479	20250109	123500	47444754	1886	1886	1886	1886	0
480	20250109	123400	47444754	1886	1886	1886	1886	0
481	20250109	123300	47444754	1886	1884	1886	1884	4
482	20250109	123200	47437216	1886	1886	1886	1884	30
483	20250109	123100	47380642	1886	1886	1886	1886	1
484	20250109	123000	47378756	1884	1884	1884	1884	0
485	20250109	122900	47378756	1884	1884	1884	1884	0
486	20250109	122800	47378756	1884	1884	1884	1884	0
487	20250109	122700	47378756	1884	1884	1884	1884	0
488	20250109	122600	47378756	1884	1884	1884	1884	2
489	20250109	122500	47374988	1884	1884	1884	1884	2
490	20250109	122400	47371220	1887	1887	1887	1887	19
491	20250109	122300	47335367	1887	1887	1887	1887	0
492	20250109	122200	47335367	1887	1887	1887	1887	0
493	20250109	122100	47335367	1887	1887	1887	1887	0
494	20250109	122000	47335367	1887	1887	1887	1887	0
495	20250109	121900	47335367	1887	1887	1887	1887	0
496	20250109	121800	47335367	1887	1887	1887	1887	0
497	20250109	121700	47335367	1887	1887	1887	1887	0
498	20250109	121600	47335367	1887	1887	1887	1887	0
499	20250109	121500	47335367	1887	1887	1887	1887	0
500	20250109	121400	47335367	1887	1887	1887	1887	0
501	20250109	121300	47335367	1887	1887	1887	1887	0
502	20250109	121200	47335367	1887	1885	1887	1885	5
503	20250109	121100	47325940	1884	1884	1884	1884	0
504	20250109	121000	47325940	1884	1884	1884	1884	0
505	20250109	120900	47325940	1884	1884	1884	1884	0
506	20250109	120800	47325940	1884	1884	1884	1884	0
507	20250109	120700	47325940	1884	1884	1884	1884	0
508	20250109	120600	47325940	1884	1884	1884	1884	1
509	20250109	120500	47324056	1885	1885	1885	1885	0
510	20250109	120400	47324056	1885	1885	1885	1885	0
511	20250109	120300	47324056	1885	1885	1885	1885	0
512	20250109	120200	47324056	1885	1885	1885	1885	0
513	20250109	120100	47324056	1885	1885	1885	1885	0
514	20250109	120000	47324056	1885	1885	1885	1885	0
515	20250109	115900	47324056	1885	1885	1885	1885	0
516	20250109	115800	47324056	1885	1885	1885	1885	96
517	20250109	115700	47143096	1887	1887	1887	1887	0
518	20250109	115600	47143096	1887	1887	1887	1887	0
519	20250109	115500	47143096	1887	1887	1887	1887	3
520	20250109	115400	47137435	1887	1885	1887	1885	18
521	20250109	115300	47103492	1886	1887	1887	1886	6
522	20250109	115200	47092171	1887	1887	1887	1887	0
523	20250109	115100	47092171	1887	1889	1889	1887	691
524	20250109	115000	45788024	1889	1889	1889	1889	0
525	20250109	114900	45788024	1889	1889	1889	1889	0
526	20250109	114800	45788024	1889	1889	1889	1889	0
527	20250109	114700	45788024	1889	1888	1889	1888	520
528	20250109	114600	44805944	1887	1887	1887	1887	4
529	20250109	114500	44798396	1887	1887	1887	1887	0
530	20250109	114400	44798396	1887	1887	1887	1887	76
531	20250109	114300	44654984	1887	1887	1887	1887	0
532	20250109	114200	44654984	1887	1887	1887	1887	0
533	20250109	114100	44654984	1887	1887	1887	1887	4
534	20250109	114000	44647436	1887	1887	1887	1887	20
535	20250109	113900	44609696	1882	1882	1882	1882	0
536	20250109	113800	44609696	1882	1882	1882	1882	0
537	20250109	113700	44609696	1882	1882	1882	1882	0
538	20250109	113600	44609696	1882	1882	1882	1882	0
539	20250109	113500	44609696	1882	1882	1882	1882	0
540	20250109	113400	44609696	1882	1882	1882	1882	0
541	20250109	113300	44609696	1882	1882	1882	1882	0
542	20250109	113200	44609696	1882	1882	1882	1882	0
543	20250109	113100	44609696	1882	1882	1882	1882	467
544	20250109	113000	43730802	1882	1882	1882	1882	493
545	20250109	112900	42802976	1882	1882	1882	1882	293
546	20250109	112800	42251550	1882	1882	1882	1882	2
547	20250109	112700	42247786	1882	1882	1882	1882	13
548	20250109	112600	42223320	1882	1882	1882	1882	0
549	20250109	112500	42223320	1882	1882	1882	1882	159
550	20250109	112400	41924082	1883	1883	1883	1883	0
551	20250109	112300	41924082	1883	1883	1883	1883	177
552	20250109	112200	41590791	1883	1883	1883	1883	0
553	20250109	112100	41590791	1883	1884	1884	1883	701
554	20250109	112000	40270708	1883	1883	1883	1883	18
555	20250109	111900	40236814	1883	1883	1883	1883	0
556	20250109	111800	40236814	1883	1883	1883	1883	0
557	20250109	111700	40236814	1883	1883	1883	1883	0
558	20250109	111600	40236814	1883	1883	1883	1883	0
559	20250109	111500	40236814	1883	1883	1883	1883	14
560	20250109	111400	40210452	1882	1882	1882	1882	1
561	20250109	111300	40208570	1883	1883	1883	1883	303
562	20250109	111200	39638021	1882	1882	1882	1882	0
563	20250109	111100	39638021	1882	1883	1883	1882	77
564	20250109	111000	39493092	1883	1883	1883	1883	0
565	20250109	110900	39493092	1883	1883	1885	1883	6
566	20250109	110800	39481792	1885	1885	1885	1885	0
567	20250109	110700	39481792	1885	1885	1885	1885	0
568	20250109	110600	39481792	1885	1885	1885	1885	10
569	20250109	110500	39462942	1885	1885	1885	1885	1
570	20250109	110400	39461057	1879	1879	1879	1879	0
571	20250109	110300	39461057	1879	1879	1879	1879	0
572	20250109	110200	39461057	1879	1879	1879	1879	43
573	20250109	110100	39380260	1879	1879	1879	1879	0
574	20250109	110000	39380260	1879	1876	1879	1876	74
575	20250109	105900	39241286	1877	1877	1877	1877	0
576	20250109	105800	39241286	1877	1877	1877	1877	3
577	20250109	105700	39235655	1877	1877	1877	1877	0
578	20250109	105600	39235655	1877	1877	1877	1877	0
579	20250109	105500	39235655	1877	1877	1877	1877	0
580	20250109	105400	39235655	1877	1877	1877	1877	15
581	20250109	105300	39207500	1877	1877	1877	1877	0
582	20250109	105200	39207500	1877	1877	1877	1877	427
583	20250109	105100	38406021	1876	1876	1876	1876	500
584	20250109	105000	37468021	1876	1876	1876	1876	35
585	20250109	104900	37402361	1877	1878	1878	1877	497
586	20250109	104800	36469195	1878	1878	1878	1878	0
587	20250109	104700	36469195	1878	1878	1878	1878	59
588	20250109	104600	36358393	1879	1879	1879	1879	0
589	20250109	104500	36358393	1879	1879	1879	1879	707
590	20250109	104400	35029940	1880	1880	1880	1880	386
591	20250109	104300	34304260	1886	1886	1886	1886	0
592	20250109	104200	34304260	1886	1886	1886	1886	0
593	20250109	104100	34304260	1886	1886	1886	1886	0
594	20250109	104000	34304260	1886	1886	1886	1886	8
595	20250109	103900	34289172	1880	1880	1880	1880	100
596	20250109	103800	34101172	1886	1886	1886	1886	141
597	20250109	103700	33835246	1886	1886	1886	1886	0
598	20250109	103600	33835246	1886	1886	1886	1886	0
599	20250109	103500	33835246	1886	1886	1886	1886	0
600	20250109	103400	33835246	1886	1886	1886	1886	0
601	20250109	103300	33835246	1886	1886	1886	1886	0
602	20250109	103200	33835246	1886	1886	1886	1886	45
603	20250109	103100	33750376	1886	1886	1886	1886	0
604	20250109	103000	33750376	1886	1886	1886	1886	0
605	20250109	102900	33750376	1886	1886	1886	1886	0
606	20250109	102800	33750376	1886	1886	1886	1886	2
607	20250109	102700	33746604	1887	1887	1887	1887	0
608	20250109	102600	33746604	1887	1887	1887	1887	67
609	20250109	102500	33620175	1887	1887	1887	1887	1
610	20250109	102400	33618288	1885	1885	1885	1885	240
611	20250109	102300	33165888	1881	1881	1881	1881	4
612	20250109	102200	33158364	1889	1889	1889	1889	0
613	20250109	102100	33158364	1889	1889	1889	1889	0
614	20250109	102000	33158364	1889	1889	1889	1889	0
615	20250109	101900	33158364	1889	1889	1889	1889	0
616	20250109	101800	33158364	1889	1889	1889	1889	0
617	20250109	101700	33158364	1889	1889	1889	1889	0
618	20250109	101600	33158364	1889	1889	1889	1889	0
619	20250109	101500	33158364	1889	1889	1889	1889	0
620	20250109	101400	33158364	1889	1889	1889	1889	0
621	20250109	101300	33158364	1889	1889	1889	1889	291
622	20250109	101200	32608665	1889	1878	1889	1878	2
623	20250109	101100	32604898	1889	1889	1889	1889	0
624	20250109	101000	32604898	1889	1889	1889	1889	1
625	20250109	100900	32603009	1889	1889	1889	1889	0
626	20250109	100800	32603009	1889	1889	1889	1889	1
627	20250109	100700	32601120	1878	1878	1878	1878	55
628	20250109	100600	32497830	1887	1880	1887	1880	4466
629	20250109	100500	24097088	1887	1887	1887	1887	0
630	20250109	100400	24097088	1887	1887	1887	1887	54
631	20250109	100300	23995190	1889	1889	1889	1889	0
632	20250109	100200	23995190	1889	1889	1889	1889	0
633	20250109	100100	23995190	1889	1885	1889	1885	382
634	20250109	100000	23275116	1890	1890	1890	1890	0
635	20250109	095900	23275116	1890	1890	1890	1890	0
636	20250109	095800	23275116	1890	1890	1890	1890	0
637	20250109	095700	23275116	1890	1887	1890	1887	385
638	20250109	095600	22548258	1889	1887	1889	1887	732
639	20250109	095500	21165534	1887	1887	1887	1887	2
640	20250109	095400	21161760	1887	1887	1887	1887	3
641	20250109	095300	21156099	1887	1887	1887	1887	487
642	20250109	095200	20237130	1886	1886	1886	1886	8
643	20250109	095100	20222042	1886	1886	1886	1886	0
644	20250109	095000	20222042	1886	1886	1886	1886	0
645	20250109	094900	20222042	1886	1886	1886	1886	0
646	20250109	094800	20222042	1886	1883	1886	1883	100
647	20250109	094700	20033618	1883	1865	1883	1865	21
648	20250109	094600	19994435	1885	1885	1885	1885	0
649	20250109	094500	19994435	1885	1885	1885	1885	1
650	20250109	094400	19992550	1882	1882	1882	1882	22
651	20250109	094300	19951146	1882	1886	1886	1882	52
652	20250109	094200	19853078	1886	1886	1886	1886	37
653	20250109	094100	19783296	1886	1886	1886	1886	0
654	20250109	094000	19783296	1886	1873	1886	1860	1934
655	20250109	093900	16176012	1886	1886	1886	1886	1
656	20250109	093800	16174126	1886	1875	1886	1873	709
657	20250109	093700	14845044	1887	1887	1887	1887	0
658	20250109	093600	14845044	1887	1885	1887	1885	280
659	20250109	093500	14316872	1887	1887	1887	1887	0
660	20250109	093400	14316872	1887	1875	1887	1875	525
661	20250109	093300	13331153	1887	1887	1887	1887	0
662	20250109	093200	13331153	1887	1876	1887	1876	84
663	20250109	093100	13173558	1876	1877	1888	1876	163
664	20250109	093000	12867626	1889	1889	1889	1889	0
665	20250109	092900	12867626	1889	1889	1889	1889	132
666	20250109	092800	12618278	1878	1879	1879	1878	313
667	20250109	092700	12030198	1889	1890	1890	1881	311
668	20250109	092600	11445019	1891	1881	1891	1881	41
669	20250109	092500	11367888	1891	1891	1891	1891	0
670	20250109	092400	11367888	1891	1891	1891	1891	567
671	20250109	092300	10295691	1891	1890	1891	1890	102
672	20250109	092200	10102909	1889	1890	1891	1889	126
673	20250109	092100	9864784	1891	1891	1891	1891	201
674	20250109	092000	9484693	1892	1892	1892	1892	0
675	20250109	091900	9484693	1892	1880	1892	1880	55
676	20250109	091800	9381281	1893	1893	1893	1893	0
677	20250109	091700	9381281	1893	1893	1893	1893	0
678	20250109	091600	9381281	1893	1893	1893	1893	87
679	20250109	091500	9216590	1898	1898	1898	1898	0
680	20250109	091400	9216590	1898	1898	1898	1898	0
681	20250109	091300	9216590	1898	1898	1898	1898	0
682	20250109	091200	9216590	1898	1898	1898	1898	1
683	20250109	091100	9214692	1900	1900	1900	1900	0
684	20250109	091000	9214692	1900	1899	1900	1899	142
685	20250109	090900	8945019	1900	1900	1900	1900	0
686	20250109	090800	8945019	1900	1877	1900	1869	1062
687	20250109	090700	6955110	1902	1902	1902	1902	0
688	20250109	090600	6955110	1902	1902	1902	1902	0
689	20250109	090500	6955110	1902	1900	1902	1874	196
690	20250109	090400	6582656	1900	1900	1900	1900	545
691	20250109	090300	5547156	1900	1899	1900	1899	100
692	20250109	090200	5357206	1900	1885	1900	1885	1063
693	20250109	090100	3353436	1870	1870	1870	1870	0
694	20250109	090000	3353436	1870	1886	1886	1870	1780