KissMeData/175250/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203200	130473180	1877	1877	1877	1877	700
3	20250107	203100	130473180	1877	1877	1877	1877	0
4	20250107	203000	130473180	1877	1877	1877	1877	0
5	20250107	202900	130473180	1877	1877	1877	1877	0
6	20250107	202800	130473180	1877	1877	1877	1877	0
7	20250107	202700	130473180	1877	1877	1877	1877	0
8	20250107	202600	130473180	1877	1877	1877	1877	0
9	20250107	202500	130473180	1877	1877	1877	1877	0
10	20250107	202400	130473180	1877	1877	1877	1877	0
11	20250107	202300	130473180	1877	1877	1877	1877	0
12	20250107	202200	130473180	1877	1877	1877	1877	0
13	20250107	202100	130473180	1877	1877	1877	1877	0
14	20250107	202000	130473180	1877	1877	1877	1877	0
15	20250107	201900	130473180	1877	1877	1877	1877	0
16	20250107	201800	130473180	1877	1877	1877	1877	0
17	20250107	201700	130473180	1877	1877	1877	1877	0
18	20250107	201600	130473180	1877	1877	1877	1877	0
19	20250107	201500	130473180	1877	1877	1877	1877	0
20	20250107	201400	130473180	1877	1877	1877	1877	0
21	20250107	201300	130473180	1877	1877	1877	1877	0
22	20250107	201200	130473180	1877	1877	1877	1877	0
23	20250107	201100	130473180	1877	1877	1877	1877	0
24	20250107	201000	130473180	1877	1877	1877	1877	0
25	20250107	200900	130473180	1877	1877	1877	1877	0
26	20250107	200800	130473180	1877	1877	1877	1877	0
27	20250107	200700	130473180	1877	1877	1877	1877	0
28	20250107	200600	130473180	1877	1877	1877	1877	0
29	20250107	200500	130473180	1877	1877	1877	1877	0
30	20250107	200400	130473180	1877	1877	1877	1877	0
31	20250107	200300	130473180	1877	1877	1877	1877	0
32	20250107	200200	130473180	1877	1877	1877	1877	700
33	20250107	200100	130473180	1877	1877	1877	1877	0
34	20250107	200000	130473180	1877	1877	1877	1877	0
35	20250107	195900	130473180	1877	1877	1877	1877	0
36	20250107	195800	130473180	1877	1877	1877	1877	0
37	20250107	195700	130473180	1877	1877	1877	1877	0
38	20250107	195600	130473180	1877	1877	1877	1877	0
39	20250107	195500	130473180	1877	1877	1877	1877	0
40	20250107	195400	130473180	1877	1877	1877	1877	0
41	20250107	195300	130473180	1877	1877	1877	1877	0
42	20250107	195200	130473180	1877	1877	1877	1877	0
43	20250107	195100	130473180	1877	1877	1877	1877	0
44	20250107	195000	130473180	1877	1877	1877	1877	0
45	20250107	194900	130473180	1877	1877	1877	1877	0
46	20250107	194800	130473180	1877	1877	1877	1877	0
47	20250107	194700	130473180	1877	1877	1877	1877	0
48	20250107	194600	130473180	1877	1877	1877	1877	0
49	20250107	194500	130473180	1877	1877	1877	1877	0
50	20250107	194400	130473180	1877	1877	1877	1877	0
51	20250107	194300	130473180	1877	1877	1877	1877	0
52	20250107	194200	130473180	1877	1877	1877	1877	0
53	20250107	194100	130473180	1877	1877	1877	1877	0
54	20250107	194000	130473180	1877	1877	1877	1877	0
55	20250107	193900	130473180	1877	1877	1877	1877	0
56	20250107	193800	130473180	1877	1877	1877	1877	0
57	20250107	193700	130473180	1877	1877	1877	1877	0
58	20250107	193600	130473180	1877	1877	1877	1877	0
59	20250107	193500	130473180	1877	1877	1877	1877	0
60	20250107	193400	130473180	1877	1877	1877	1877	0
61	20250107	193300	130473180	1877	1877	1877	1877	0
62	20250107	193200	130473180	1877	1877	1877	1877	700
63	20250107	193100	130473180	1877	1877	1877	1877	0
64	20250107	193000	130473180	1877	1877	1877	1877	0
65	20250107	192900	130473180	1877	1877	1877	1877	0
66	20250107	192800	130473180	1877	1877	1877	1877	0
67	20250107	192700	130473180	1877	1877	1877	1877	0
68	20250107	192600	130473180	1877	1877	1877	1877	0
69	20250107	192500	130473180	1877	1877	1877	1877	0
70	20250107	192400	130473180	1877	1877	1877	1877	0
71	20250107	192300	130473180	1877	1877	1877	1877	0
72	20250107	192200	130473180	1877	1877	1877	1877	0
73	20250107	192100	130473180	1877	1877	1877	1877	0
74	20250107	192000	130473180	1877	1877	1877	1877	0
75	20250107	191900	130473180	1877	1877	1877	1877	0
76	20250107	191800	130473180	1877	1877	1877	1877	0
77	20250107	191700	130473180	1877	1877	1877	1877	0
78	20250107	191600	130473180	1877	1877	1877	1877	0
79	20250107	191500	130473180	1877	1877	1877	1877	0
80	20250107	191400	130473180	1877	1877	1877	1877	0
81	20250107	191300	130473180	1877	1877	1877	1877	0
82	20250107	191200	130473180	1877	1877	1877	1877	0
83	20250107	191100	130473180	1877	1877	1877	1877	0
84	20250107	191000	130473180	1877	1877	1877	1877	0
85	20250107	190900	130473180	1877	1877	1877	1877	0
86	20250107	190800	130473180	1877	1877	1877	1877	0
87	20250107	190700	130473180	1877	1877	1877	1877	0
88	20250107	190600	130473180	1877	1877	1877	1877	0
89	20250107	190500	130473180	1877	1877	1877	1877	0
90	20250107	190400	130473180	1877	1877	1877	1877	0
91	20250107	190300	130473180	1877	1877	1877	1877	0
92	20250107	190200	130473180	1877	1877	1877	1877	700
93	20250107	190100	130473180	1877	1877	1877	1877	0
94	20250107	190000	130473180	1877	1877	1877	1877	0
95	20250107	185900	130473180	1877	1877	1877	1877	0
96	20250107	185800	130473180	1877	1877	1877	1877	0
97	20250107	185700	130473180	1877	1877	1877	1877	0
98	20250107	185600	130473180	1877	1877	1877	1877	0
99	20250107	185500	130473180	1877	1877	1877	1877	0
100	20250107	185400	130473180	1877	1877	1877	1877	0
101	20250107	185300	130473180	1877	1877	1877	1877	0
102	20250107	185200	130473180	1877	1877	1877	1877	0
103	20250107	185100	130473180	1877	1877	1877	1877	0
104	20250107	185000	130473180	1877	1877	1877	1877	0
105	20250107	184900	130473180	1877	1877	1877	1877	0
106	20250107	184800	130473180	1877	1877	1877	1877	0
107	20250107	184700	130473180	1877	1877	1877	1877	0
108	20250107	184600	130473180	1877	1877	1877	1877	0
109	20250107	184500	130473180	1877	1877	1877	1877	0
110	20250107	184400	130473180	1877	1877	1877	1877	0
111	20250107	184300	130473180	1877	1877	1877	1877	0
112	20250107	184200	130473180	1877	1877	1877	1877	0
113	20250107	184100	130473180	1877	1877	1877	1877	0
114	20250107	184000	130473180	1877	1877	1877	1877	0
115	20250107	183900	130473180	1877	1877	1877	1877	0
116	20250107	183800	130473180	1877	1877	1877	1877	0
117	20250107	183700	130473180	1877	1877	1877	1877	0
118	20250107	183600	130473180	1877	1877	1877	1877	0
119	20250107	183500	130473180	1877	1877	1877	1877	0
120	20250107	183400	130473180	1877	1877	1877	1877	0
121	20250107	183300	130473180	1877	1877	1877	1877	0
122	20250107	183200	130473180	1877	1877	1877	1877	700
123	20250107	183100	130473180	1877	1877	1877	1877	0
124	20250107	183000	130473180	1877	1877	1877	1877	0
125	20250107	182900	130473180	1877	1877	1877	1877	0
126	20250107	182800	130473180	1877	1877	1877	1877	0
127	20250107	182700	130473180	1877	1877	1877	1877	0
128	20250107	182600	130473180	1877	1877	1877	1877	0
129	20250107	182500	130473180	1877	1877	1877	1877	0
130	20250107	182400	130473180	1877	1877	1877	1877	0
131	20250107	182300	130473180	1877	1877	1877	1877	0
132	20250107	182200	130473180	1877	1877	1877	1877	0
133	20250107	182100	130473180	1877	1877	1877	1877	0
134	20250107	182000	130473180	1877	1877	1877	1877	0
135	20250107	181900	130473180	1877	1877	1877	1877	0
136	20250107	181800	130473180	1877	1877	1877	1877	0
137	20250107	181700	130473180	1877	1877	1877	1877	0
138	20250107	181600	130473180	1877	1877	1877	1877	0
139	20250107	181500	130473180	1877	1877	1877	1877	0
140	20250107	181400	130473180	1877	1877	1877	1877	0
141	20250107	181300	130473180	1877	1877	1877	1877	0
142	20250107	181200	130473180	1877	1877	1877	1877	0
143	20250107	181100	130473180	1877	1877	1877	1877	0
144	20250107	181000	130473180	1877	1877	1877	1877	0
145	20250107	180900	130473180	1877	1877	1877	1877	0
146	20250107	180800	130473180	1877	1877	1877	1877	0
147	20250107	180700	130473180	1877	1877	1877	1877	0
148	20250107	180600	130473180	1877	1877	1877	1877	0
149	20250107	180500	130473180	1877	1877	1877	1877	0
150	20250107	180400	130473180	1877	1877	1877	1877	0
151	20250107	180300	130473180	1877	1877	1877	1877	0
152	20250107	180200	130473180	1877	1877	1877	1877	700
153	20250107	180100	130473180	1877	1877	1877	1877	0
154	20250107	180000	130473180	1877	1877	1877	1877	0
155	20250107	175900	130473180	1877	1877	1877	1877	0
156	20250107	175800	130473180	1877	1877	1877	1877	0
157	20250107	175700	130473180	1877	1877	1877	1877	0
158	20250107	175600	130473180	1877	1877	1877	1877	0
159	20250107	175500	130473180	1877	1877	1877	1877	0
160	20250107	175400	130473180	1877	1877	1877	1877	0
161	20250107	175300	130473180	1877	1877	1877	1877	0
162	20250107	175200	130473180	1877	1877	1877	1877	0
163	20250107	175100	130473180	1877	1877	1877	1877	0
164	20250107	175000	130473180	1877	1877	1877	1877	0
165	20250107	174900	130473180	1877	1877	1877	1877	0
166	20250107	174800	130473180	1877	1877	1877	1877	0
167	20250107	174700	130473180	1877	1877	1877	1877	0
168	20250107	174600	130473180	1877	1877	1877	1877	0
169	20250107	174500	130473180	1877	1877	1877	1877	0
170	20250107	174400	130473180	1877	1877	1877	1877	0
171	20250107	174300	130473180	1877	1877	1877	1877	0
172	20250107	174200	130473180	1877	1877	1877	1877	0
173	20250107	174100	130473180	1877	1877	1877	1877	0
174	20250107	174000	130473180	1877	1877	1877	1877	0
175	20250107	173900	130473180	1877	1877	1877	1877	0
176	20250107	173800	130473180	1877	1877	1877	1877	0
177	20250107	173700	130473180	1877	1877	1877	1877	0
178	20250107	173600	130473180	1877	1877	1877	1877	0
179	20250107	173500	130473180	1877	1877	1877	1877	0
180	20250107	173400	130473180	1877	1877	1877	1877	0
181	20250107	173300	130473180	1877	1877	1877	1877	0
182	20250107	173200	130473180	1877	1877	1877	1877	700
183	20250107	173100	130473180	1877	1877	1877	1877	0
184	20250107	173000	130473180	1877	1877	1877	1877	0
185	20250107	172900	130473180	1877	1877	1877	1877	0
186	20250107	172800	130473180	1877	1877	1877	1877	0
187	20250107	172700	130473180	1877	1877	1877	1877	0
188	20250107	172600	130473180	1877	1877	1877	1877	0
189	20250107	172500	130473180	1877	1877	1877	1877	0
190	20250107	172400	130473180	1877	1877	1877	1877	0
191	20250107	172300	130473180	1877	1877	1877	1877	0
192	20250107	172200	130473180	1877	1877	1877	1877	0
193	20250107	172100	130473180	1877	1877	1877	1877	0
194	20250107	172000	130473180	1877	1877	1877	1877	0
195	20250107	171900	130473180	1877	1877	1877	1877	0
196	20250107	171800	130473180	1877	1877	1877	1877	0
197	20250107	171700	130473180	1877	1877	1877	1877	0
198	20250107	171600	130473180	1877	1877	1877	1877	0
199	20250107	171500	130473180	1877	1877	1877	1877	0
200	20250107	171400	130473180	1877	1877	1877	1877	0
201	20250107	171300	130473180	1877	1877	1877	1877	0
202	20250107	171200	130473180	1877	1877	1877	1877	0
203	20250107	171100	130473180	1877	1877	1877	1877	0
204	20250107	171000	130473180	1877	1877	1877	1877	0
205	20250107	170900	130473180	1877	1877	1877	1877	0
206	20250107	170800	130473180	1877	1877	1877	1877	0
207	20250107	170700	130473180	1877	1877	1877	1877	0
208	20250107	170600	130473180	1877	1877	1877	1877	0
209	20250107	170500	130473180	1877	1877	1877	1877	0
210	20250107	170400	130473180	1877	1877	1877	1877	0
211	20250107	170300	130473180	1877	1877	1877	1877	0
212	20250107	170200	130473180	1877	1877	1877	1877	700
213	20250107	170100	130473180	1877	1877	1877	1877	0
214	20250107	170000	130473180	1877	1877	1877	1877	0
215	20250107	165900	130473180	1877	1877	1877	1877	0
216	20250107	165800	130473180	1877	1877	1877	1877	0
217	20250107	165700	130473180	1877	1877	1877	1877	0
218	20250107	165600	130473180	1877	1877	1877	1877	0
219	20250107	165500	130473180	1877	1877	1877	1877	0
220	20250107	165400	130473180	1877	1877	1877	1877	0
221	20250107	165300	130473180	1877	1877	1877	1877	0
222	20250107	165200	130473180	1877	1877	1877	1877	0
223	20250107	165100	130473180	1877	1877	1877	1877	0
224	20250107	165000	130473180	1877	1877	1877	1877	0
225	20250107	164900	130473180	1877	1877	1877	1877	0
226	20250107	164800	130473180	1877	1877	1877	1877	0
227	20250107	164700	130473180	1877	1877	1877	1877	0
228	20250107	164600	130473180	1877	1877	1877	1877	0
229	20250107	164500	130473180	1877	1877	1877	1877	0
230	20250107	164400	130473180	1877	1877	1877	1877	0
231	20250107	164300	130473180	1877	1877	1877	1877	0
232	20250107	164200	130473180	1877	1877	1877	1877	0
233	20250107	164100	130473180	1877	1877	1877	1877	0
234	20250107	164000	130473180	1877	1877	1877	1877	0
235	20250107	163900	130473180	1877	1877	1877	1877	0
236	20250107	163800	130473180	1877	1877	1877	1877	0
237	20250107	163700	130473180	1877	1877	1877	1877	0
238	20250107	163600	130473180	1877	1877	1877	1877	0
239	20250107	163500	130473180	1877	1877	1877	1877	0
240	20250107	163400	130473180	1877	1877	1877	1877	0
241	20250107	163300	130473180	1877	1877	1877	1877	0
242	20250107	163200	130473180	1877	1877	1877	1877	700
243	20250107	163100	130473180	1877	1877	1877	1877	0
244	20250107	163000	130473180	1877	1877	1877	1877	0
245	20250107	162900	130473180	1877	1877	1877	1877	0
246	20250107	162800	130473180	1877	1877	1877	1877	0
247	20250107	162700	130473180	1877	1877	1877	1877	0
248	20250107	162600	130473180	1877	1877	1877	1877	0
249	20250107	162500	130473180	1877	1877	1877	1877	0
250	20250107	162400	130473180	1877	1877	1877	1877	0
251	20250107	162300	130473180	1877	1877	1877	1877	0
252	20250107	162200	130473180	1877	1877	1877	1877	0
253	20250107	162100	130473180	1877	1877	1877	1877	0
254	20250107	162000	130473180	1877	1877	1877	1877	0
255	20250107	161900	130473180	1877	1877	1877	1877	0
256	20250107	161800	130473180	1877	1877	1877	1877	0
257	20250107	161700	130473180	1877	1877	1877	1877	0
258	20250107	161600	130473180	1877	1877	1877	1877	0
259	20250107	161500	130473180	1877	1877	1877	1877	0
260	20250107	161400	130473180	1877	1877	1877	1877	0
261	20250107	161300	130473180	1877	1877	1877	1877	0
262	20250107	161200	130473180	1877	1877	1877	1877	0
263	20250107	161100	130473180	1877	1877	1877	1877	0
264	20250107	161000	130473180	1877	1877	1877	1877	0
265	20250107	160900	130473180	1877	1877	1877	1877	0
266	20250107	160800	130473180	1877	1877	1877	1877	0
267	20250107	160700	130473180	1877	1877	1877	1877	0
268	20250107	160600	130473180	1877	1877	1877	1877	0
269	20250107	160500	130473180	1877	1877	1877	1877	0
270	20250107	160400	130473180	1877	1877	1877	1877	0
271	20250107	160300	130473180	1877	1877	1877	1877	0
272	20250107	160200	130473180	1877	1877	1877	1877	700
273	20250107	160100	130473180	1877	1877	1877	1877	0
274	20250107	160000	130473180	1877	1877	1877	1877	0
275	20250107	155900	130473180	1877	1877	1877	1877	0
276	20250107	155800	130473180	1877	1877	1877	1877	0
277	20250107	155700	130473180	1877	1877	1877	1877	0
278	20250107	155600	130473180	1877	1877	1877	1877	0
279	20250107	155500	130473180	1877	1877	1877	1877	0
280	20250107	155400	130473180	1877	1877	1877	1877	0
281	20250107	155300	130473180	1877	1877	1877	1877	0
282	20250107	155200	130473180	1877	1877	1877	1877	0
283	20250107	155100	130473180	1877	1877	1877	1877	0
284	20250107	155000	130473180	1877	1877	1877	1877	0
285	20250107	154900	130473180	1877	1877	1877	1877	0
286	20250107	154800	130473180	1877	1877	1877	1877	0
287	20250107	154700	130473180	1877	1877	1877	1877	0
288	20250107	154600	130473180	1877	1877	1877	1877	0
289	20250107	154500	130473180	1877	1877	1877	1877	0
290	20250107	154400	130473180	1877	1877	1877	1877	0
291	20250107	154300	130473180	1877	1877	1877	1877	0
292	20250107	154200	130473180	1877	1877	1877	1877	0
293	20250107	154100	130473180	1877	1877	1877	1877	0
294	20250107	154000	130473180	1877	1877	1877	1877	0
295	20250107	153900	130473180	1877	1877	1877	1877	0
296	20250107	153800	130473180	1877	1877	1877	1877	0
297	20250107	153700	130473180	1877	1877	1877	1877	0
298	20250107	153600	130473180	1877	1877	1877	1877	0
299	20250107	153500	130473180	1877	1877	1877	1877	0
300	20250107	153400	130473180	1877	1877	1877	1877	0
301	20250107	153300	130473180	1877	1877	1877	1877	0
302	20250107	153200	130473180	1877	1877	1877	1877	700
303	20250107	153100	130473180	1877	1877	1877	1877	0
304	20250107	153000	130473180	1877	1877	1877	1877	700
305	20250107	152900	129159280	1877	1877	1877	1877	0
306	20250107	152800	129159280	1877	1877	1877	1877	0
307	20250107	152700	129159280	1877	1877	1877	1877	0
308	20250107	152600	129159280	1877	1877	1877	1877	0
309	20250107	152500	129159280	1877	1877	1877	1877	0
310	20250107	152400	129159280	1877	1877	1877	1877	0
311	20250107	152300	129159280	1877	1877	1877	1877	0
312	20250107	152200	129159280	1877	1877	1877	1877	0
313	20250107	152100	129159280	1877	1877	1877	1877	0
314	20250107	152000	129159280	1877	1877	1877	1877	0
315	20250107	151900	129159280	1877	1876	1877	1876	1146
316	20250107	151800	127009275	1876	1876	1876	1876	383
317	20250107	151700	126290767	1876	1876	1876	1876	165
318	20250107	151600	125981227	1875	1875	1875	1874	227
319	20250107	151500	125555603	1875	1875	1875	1875	6
320	20250107	151400	125544353	1873	1873	1873	1873	3
321	20250107	151300	125538734	1875	1875	1875	1875	57
322	20250107	151200	125431859	1875	1875	1875	1875	0
323	20250107	151100	125431859	1875	1875	1875	1875	217
324	20250107	151000	125024984	1875	1875	1875	1875	0
325	20250107	150900	125024984	1875	1875	1875	1875	518
326	20250107	150800	124053734	1875	1875	1875	1875	0
327	20250107	150700	124053734	1875	1876	1876	1875	144
328	20250107	150600	123783644	1876	1876	1876	1876	0
329	20250107	150500	123783644	1876	1876	1876	1876	0
330	20250107	150400	123783644	1876	1876	1876	1876	114
331	20250107	150300	123569780	1876	1876	1876	1876	10
332	20250107	150200	123551020	1877	1877	1877	1877	0
333	20250107	150100	123551020	1877	1877	1877	1877	0
334	20250107	150000	123551020	1877	1877	1877	1877	0
335	20250107	145900	123551020	1877	1877	1877	1877	0
336	20250107	145800	123551020	1877	1872	1877	1869	2045
337	20250107	145700	119725204	1877	1877	1877	1877	300
338	20250107	145600	119162104	1876	1876	1876	1876	0
339	20250107	145500	119162104	1876	1876	1876	1876	0
340	20250107	145400	119162104	1876	1876	1876	1876	114
341	20250107	145300	118948240	1874	1874	1874	1874	115
342	20250107	145200	118732730	1875	1875	1875	1875	20
343	20250107	145100	118695230	1876	1876	1876	1876	8
344	20250107	145000	118680222	1876	1873	1876	1872	92
345	20250107	144900	118507871	1877	1877	1877	1877	0
346	20250107	144800	118507871	1877	1877	1877	1877	0
347	20250107	144700	118507871	1877	1877	1877	1877	0
348	20250107	144600	118507871	1877	1877	1877	1877	0
349	20250107	144500	118507871	1877	1877	1877	1877	0
350	20250107	144400	118507871	1877	1877	1877	1877	0
351	20250107	144300	118507871	1877	1877	1877	1877	1
352	20250107	144200	118505994	1877	1877	1877	1877	0
353	20250107	144100	118505994	1877	1877	1877	1877	0
354	20250107	144000	118505994	1877	1871	1877	1871	445
355	20250107	143900	117670837	1876	1876	1876	1876	586
356	20250107	143800	116571501	1876	1876	1876	1876	0
357	20250107	143700	116571501	1876	1876	1876	1876	0
358	20250107	143600	116571501	1876	1876	1876	1876	0
359	20250107	143500	116571501	1876	1876	1876	1876	0
360	20250107	143400	116571501	1876	1876	1876	1876	0
361	20250107	143300	116571501	1876	1876	1876	1876	2
362	20250107	143200	116567749	1877	1877	1877	1877	0
363	20250107	143100	116567749	1877	1877	1877	1877	0
364	20250107	143000	116567749	1877	1877	1877	1877	26
365	20250107	142900	116518947	1877	1877	1877	1877	0
366	20250107	142800	116518947	1877	1877	1877	1877	0
367	20250107	142700	116518947	1877	1879	1879	1877	835
368	20250107	142600	114951642	1878	1878	1878	1878	37
369	20250107	142500	114882156	1877	1877	1877	1877	0
370	20250107	142400	114882156	1877	1877	1877	1877	257
371	20250107	142300	114399767	1876	1876	1876	1876	1016
372	20250107	142200	112493751	1876	1876	1876	1876	188
373	20250107	142100	112141063	1876	1876	1876	1876	1
374	20250107	142000	112139187	1871	1875	1875	1871	660
375	20250107	141900	110901884	1877	1877	1877	1877	207
376	20250107	141800	110513345	1877	1877	1877	1877	368
377	20250107	141700	109822609	1878	1878	1878	1878	0
378	20250107	141600	109822609	1878	1878	1878	1878	0
379	20250107	141500	109822609	1878	1878	1878	1878	2
380	20250107	141400	109818853	1878	1878	1878	1878	0
381	20250107	141300	109818853	1878	1878	1878	1878	0
382	20250107	141200	109818853	1878	1878	1878	1878	0
383	20250107	141100	109818853	1878	1878	1878	1878	0
384	20250107	141000	109818853	1878	1878	1878	1878	0
385	20250107	140900	109818853	1878	1878	1878	1878	407
386	20250107	140800	109054507	1876	1876	1876	1876	0
387	20250107	140700	109054507	1876	1876	1876	1876	0
388	20250107	140600	109054507	1876	1876	1876	1876	99
389	20250107	140500	108868783	1876	1876	1876	1876	0
390	20250107	140400	108868783	1876	1876	1876	1876	0
391	20250107	140300	108868783	1876	1876	1876	1876	0
392	20250107	140200	108868783	1876	1876	1876	1876	0
393	20250107	140100	108868783	1876	1876	1876	1876	1
394	20250107	140000	108866907	1874	1874	1874	1874	19
395	20250107	135900	108831301	1878	1878	1878	1878	0
396	20250107	135800	108831301	1878	1875	1878	1875	407
397	20250107	135700	108067255	1878	1878	1878	1878	0
398	20250107	135600	108067255	1878	1878	1878	1878	0
399	20250107	135500	108067255	1878	1878	1878	1878	0
400	20250107	135400	108067255	1878	1878	1878	1878	0
401	20250107	135300	108067255	1878	1878	1878	1878	0
402	20250107	135200	108067255	1878	1878	1878	1878	0
403	20250107	135100	108067255	1878	1878	1878	1878	0
404	20250107	135000	108067255	1878	1878	1878	1878	0
405	20250107	134900	108067255	1878	1878	1878	1878	0
406	20250107	134800	108067255	1878	1878	1878	1874	499
407	20250107	134700	107130137	1878	1878	1878	1878	2
408	20250107	134600	107126381	1878	1878	1878	1878	0
409	20250107	134500	107126381	1878	1877	1878	1874	313
410	20250107	134400	106539374	1877	1877	1877	1877	0
411	20250107	134300	106539374	1877	1877	1877	1877	0
412	20250107	134200	106539374	1877	1875	1877	1875	6
413	20250107	134100	106528122	1878	1878	1878	1878	0
414	20250107	134000	106528122	1878	1878	1878	1878	0
415	20250107	133900	106528122	1878	1878	1878	1878	0
416	20250107	133800	106528122	1878	1878	1878	1878	0
417	20250107	133700	106528122	1878	1878	1878	1878	655
418	20250107	133600	105298032	1876	1876	1876	1876	66
419	20250107	133500	105174216	1878	1878	1878	1878	1
420	20250107	133400	105172338	1876	1876	1876	1876	0
421	20250107	133300	105172338	1876	1876	1876	1876	0
422	20250107	133200	105172338	1876	1876	1876	1876	434
423	20250107	133100	104358154	1876	1876	1876	1876	0
424	20250107	133000	104358154	1876	1876	1876	1876	0
425	20250107	132900	104358154	1876	1876	1876	1876	435
426	20250107	132800	103542094	1874	1873	1874	1873	700
427	20250107	132700	102230893	1873	1873	1873	1873	0
428	20250107	132600	102230893	1873	1873	1873	1873	10
429	20250107	132500	102212163	1873	1873	1873	1873	20
430	20250107	132400	102174703	1870	1870	1870	1870	0
431	20250107	132300	102174703	1870	1870	1870	1870	100
432	20250107	132200	101987703	1876	1876	1876	1876	0
433	20250107	132100	101987703	1876	1876	1876	1876	411
434	20250107	132000	101216667	1869	1869	1869	1869	0
435	20250107	131900	101216667	1869	1869	1869	1869	0
436	20250107	131800	101216667	1869	1869	1869	1869	0
437	20250107	131700	101216667	1869	1869	1869	1869	0
438	20250107	131600	101216667	1869	1869	1869	1869	0
439	20250107	131500	101216667	1869	1869	1869	1869	0
440	20250107	131400	101216667	1869	1869	1869	1869	0
441	20250107	131300	101216667	1869	1869	1869	1869	240
442	20250107	131200	100768107	1869	1869	1869	1869	300
443	20250107	131100	100207407	1879	1879	1879	1879	0
444	20250107	131000	100207407	1879	1879	1879	1879	0
445	20250107	130900	100207407	1879	1879	1879	1879	5
446	20250107	130800	100198012	1869	1880	1880	1869	27
447	20250107	130700	100147538	1869	1869	1869	1869	5
448	20250107	130600	100138193	1880	1880	1880	1880	1
449	20250107	130500	100136313	1880	1880	1880	1880	0
450	20250107	130400	100136313	1880	1880	1880	1880	0
451	20250107	130300	100136313	1880	1880	1880	1868	651
452	20250107	130200	98919393	1868	1873	1873	1868	128
453	20250107	130100	98679789	1873	1873	1873	1873	900
454	20250107	130000	96994089	1880	1880	1880	1880	1
455	20250107	125900	96992209	1873	1873	1873	1873	0
456	20250107	125800	96992209	1873	1873	1873	1873	0
457	20250107	125700	96992209	1873	1873	1873	1873	188
458	20250107	125600	96640085	1873	1873	1873	1873	300
459	20250107	125500	96078185	1873	1873	1873	1873	500
460	20250107	125400	95141685	1873	1873	1873	1873	0
461	20250107	125300	95141685	1873	1873	1873	1873	0
462	20250107	125200	95141685	1873	1873	1873	1873	0
463	20250107	125100	95141685	1873	1873	1873	1873	0
464	20250107	125000	95141685	1873	1873	1873	1873	0
465	20250107	124900	95141685	1873	1873	1873	1873	0
466	20250107	124800	95141685	1873	1873	1873	1873	0
467	20250107	124700	95141685	1873	1873	1873	1873	0
468	20250107	124600	95141685	1873	1868	1873	1868	101
469	20250107	124500	94953012	1873	1873	1873	1873	0
470	20250107	124400	94953012	1873	1873	1873	1873	0
471	20250107	124300	94953012	1873	1868	1873	1868	11
472	20250107	124200	94932459	1873	1873	1873	1873	0
473	20250107	124100	94932459	1873	1873	1873	1873	0
474	20250107	124000	94932459	1873	1873	1873	1873	1
475	20250107	123900	94930586	1873	1872	1873	1872	3821
476	20250107	123800	87777673	1868	1869	1869	1868	1205
477	20250107	123700	85526293	1869	1869	1869	1869	0
478	20250107	123600	85526293	1869	1869	1869	1869	0
479	20250107	123500	85526293	1869	1869	1869	1869	0
480	20250107	123400	85526293	1869	1869	1869	1869	0
481	20250107	123300	85526293	1869	1869	1869	1869	0
482	20250107	123200	85526293	1869	1869	1869	1869	0
483	20250107	123100	85526293	1869	1869	1869	1869	0
484	20250107	123000	85526293	1869	1869	1869	1869	0
485	20250107	122900	85526293	1869	1869	1869	1869	0
486	20250107	122800	85526293	1869	1870	1870	1869	961
487	20250107	122700	83729352	1873	1873	1873	1873	39
488	20250107	122600	83656305	1873	1873	1873	1873	1
489	20250107	122500	83654432	1873	1873	1873	1870	4
490	20250107	122400	83646946	1871	1888	1888	1871	13869
491	20250107	122300	57652383	1877	1877	1877	1877	0
492	20250107	122200	57652383	1877	1877	1877	1877	0
493	20250107	122100	57652383	1877	1877	1877	1877	0
494	20250107	122000	57652383	1877	1877	1877	1877	10
495	20250107	121900	57633613	1889	1889	1889	1889	0
496	20250107	121800	57633613	1889	1889	1889	1889	0
497	20250107	121700	57633613	1889	1879	1889	1878	1085
498	20250107	121600	55595128	1890	1890	1890	1890	0
499	20250107	121500	55595128	1890	1890	1890	1890	1
500	20250107	121400	55593238	1887	1887	1887	1887	0
501	20250107	121300	55593238	1887	1887	1887	1887	0
502	20250107	121200	55593238	1887	1887	1887	1887	0
503	20250107	121100	55593238	1887	1887	1887	1887	0
504	20250107	121000	55593238	1887	1887	1887	1887	2
505	20250107	120900	55589464	1889	1889	1889	1889	0
506	20250107	120800	55589464	1889	1889	1889	1889	0
507	20250107	120700	55589464	1889	1889	1889	1889	1
508	20250107	120600	55587575	1878	1878	1878	1878	0
509	20250107	120500	55587575	1878	1878	1878	1878	41
510	20250107	120400	55510577	1878	1879	1879	1877	768
511	20250107	120300	54068351	1886	1882	1886	1882	19
512	20250107	120200	54032589	1882	1882	1882	1882	0
513	20250107	120100	54032589	1882	1882	1882	1882	0
514	20250107	120000	54032589	1882	1882	1882	1882	0
515	20250107	115900	54032589	1882	1882	1882	1882	1
516	20250107	115800	54030707	1879	1879	1879	1879	0
517	20250107	115700	54030707	1879	1879	1879	1879	0
518	20250107	115600	54030707	1879	1879	1879	1879	0
519	20250107	115500	54030707	1879	1881	1881	1879	113
520	20250107	115400	53818360	1881	1881	1881	1881	0
521	20250107	115300	53818360	1881	1881	1881	1881	0
522	20250107	115200	53818360	1881	1881	1881	1881	0
523	20250107	115100	53818360	1881	1881	1881	1881	0
524	20250107	115000	53818360	1881	1881	1881	1881	395
525	20250107	114900	53075365	1882	1882	1882	1882	0
526	20250107	114800	53075365	1882	1882	1882	1882	1
527	20250107	114700	53073483	1881	1881	1881	1881	0
528	20250107	114600	53073483	1881	1881	1881	1881	259
529	20250107	114500	52586304	1879	1879	1879	1879	0
530	20250107	114400	52586304	1879	1879	1879	1879	5
531	20250107	114300	52576909	1878	1878	1878	1878	0
532	20250107	114200	52576909	1878	1878	1878	1878	0
533	20250107	114100	52576909	1878	1878	1878	1878	100
534	20250107	114000	52389109	1878	1878	1878	1878	0
535	20250107	113900	52389109	1878	1878	1878	1878	0
536	20250107	113800	52389109	1878	1878	1878	1878	0
537	20250107	113700	52389109	1878	1878	1878	1878	0
538	20250107	113600	52389109	1878	1880	1880	1878	200
539	20250107	113500	52013507	1878	1878	1878	1878	0
540	20250107	113400	52013507	1878	1878	1878	1878	0
541	20250107	113300	52013507	1878	1878	1878	1878	0
542	20250107	113200	52013507	1878	1878	1878	1878	0
543	20250107	113100	52013507	1878	1878	1878	1878	0
544	20250107	113000	52013507	1878	1878	1878	1878	0
545	20250107	112900	52013507	1878	1878	1878	1878	0
546	20250107	112800	52013507	1878	1878	1878	1878	7
547	20250107	112700	52000361	1878	1878	1878	1878	30
548	20250107	112600	51944021	1878	1878	1878	1878	10
549	20250107	112500	51925241	1881	1881	1881	1881	0
550	20250107	112400	51925241	1881	1881	1881	1881	0
551	20250107	112300	51925241	1881	1881	1881	1881	0
552	20250107	112200	51925241	1881	1881	1881	1881	0
553	20250107	112100	51925241	1881	1881	1881	1881	2
554	20250107	112000	51921479	1881	1877	1881	1877	2010
555	20250107	111900	48141715	1878	1880	1880	1878	741
556	20250107	111800	46749269	1880	1880	1880	1880	0
557	20250107	111700	46749269	1880	1880	1880	1880	90
558	20250107	111600	46580069	1881	1881	1881	1881	0
559	20250107	111500	46580069	1881	1881	1881	1881	0
560	20250107	111400	46580069	1881	1881	1881	1881	0
561	20250107	111300	46580069	1881	1881	1881	1881	0
562	20250107	111200	46580069	1881	1881	1881	1881	0
563	20250107	111100	46580069	1881	1881	1881	1881	100
564	20250107	111000	46391969	1881	1881	1881	1881	0
565	20250107	110900	46391969	1881	1881	1881	1881	6
566	20250107	110800	46380683	1880	1880	1880	1880	0
567	20250107	110700	46380683	1880	1880	1880	1880	400
568	20250107	110600	45628683	1880	1880	1880	1880	312
569	20250107	110500	45042123	1880	1885	1885	1880	2132
570	20250107	110400	41033699	1886	1886	1886	1886	500
571	20250107	110300	40090699	1886	1886	1886	1886	0
572	20250107	110200	40090699	1886	1886	1886	1886	0
573	20250107	110100	40090699	1886	1886	1886	1886	0
574	20250107	110000	40090699	1886	1887	1887	1886	12
575	20250107	105900	40068058	1892	1892	1892	1892	1
576	20250107	105800	40066166	1886	1886	1886	1886	0
577	20250107	105700	40066166	1886	1886	1886	1886	6
578	20250107	105600	40054850	1892	1892	1892	1892	0
579	20250107	105500	40054850	1892	1892	1892	1892	0
580	20250107	105400	40054850	1892	1881	1892	1881	701
581	20250107	105300	38736258	1881	1881	1881	1881	1
582	20250107	105200	38734377	1881	1881	1881	1881	1
583	20250107	105100	38732496	1892	1892	1892	1892	13
584	20250107	105000	38707900	1892	1892	1892	1892	0
585	20250107	104900	38707900	1892	1892	1892	1892	0
586	20250107	104800	38707900	1892	1892	1892	1892	0
587	20250107	104700	38707900	1892	1892	1892	1892	0
588	20250107	104600	38707900	1892	1892	1892	1892	0
589	20250107	104500	38707900	1892	1892	1892	1892	0
590	20250107	104400	38707900	1892	1892	1892	1892	0
591	20250107	104300	38707900	1892	1892	1892	1892	0
592	20250107	104200	38707900	1892	1892	1892	1892	0
593	20250107	104100	38707900	1892	1892	1892	1892	0
594	20250107	104000	38707900	1892	1892	1892	1892	0
595	20250107	103900	38707900	1892	1892	1892	1892	1
596	20250107	103800	38706008	1891	1891	1891	1891	0
597	20250107	103700	38706008	1891	1891	1891	1891	0
598	20250107	103600	38706008	1891	1891	1891	1891	264
599	20250107	103500	38206784	1892	1892	1892	1892	0
600	20250107	103400	38206784	1892	1892	1892	1892	1
601	20250107	103300	38204892	1882	1882	1882	1882	110
602	20250107	103200	37997872	1894	1894	1894	1894	0
603	20250107	103100	37997872	1894	1894	1894	1894	0
604	20250107	103000	37997872	1894	1894	1894	1894	10
605	20250107	102900	37978932	1894	1894	1894	1894	0
606	20250107	102800	37978932	1894	1894	1894	1894	17
607	20250107	102700	37946734	1894	1894	1894	1894	0
608	20250107	102600	37946734	1894	1894	1894	1894	0
609	20250107	102500	37946734	1894	1894	1894	1894	1
610	20250107	102400	37944840	1894	1894	1894	1894	0
611	20250107	102300	37944840	1894	1894	1894	1894	0
612	20250107	102200	37944840	1894	1894	1894	1894	0
613	20250107	102100	37944840	1894	1894	1894	1894	50
614	20250107	102000	37850140	1894	1894	1894	1880	2035
615	20250107	101900	34021781	1894	1889	1894	1882	3501
616	20250107	101800	27427793	1890	1890	1890	1890	0
617	20250107	101700	27427793	1890	1890	1890	1890	0
618	20250107	101600	27427793	1890	1890	1890	1890	1154
619	20250107	101500	25246733	1890	1890	1890	1890	0
620	20250107	101400	25246733	1890	1890	1890	1890	56
621	20250107	101300	25140893	1896	1896	1896	1896	0
622	20250107	101200	25140893	1896	1896	1896	1896	0
623	20250107	101100	25140893	1896	1896	1896	1896	0
624	20250107	101000	25140893	1896	1896	1896	1896	2
625	20250107	100900	25137101	1896	1896	1896	1896	38
626	20250107	100800	25065053	1896	1896	1896	1896	1
627	20250107	100700	25063157	1897	1897	1897	1897	0
628	20250107	100600	25063157	1897	1897	1897	1897	0
629	20250107	100500	25063157	1897	1897	1897	1897	50
630	20250107	100400	24968307	1897	1897	1897	1897	3
631	20250107	100300	24962616	1897	1897	1897	1897	1
632	20250107	100200	24960719	1884	1884	1884	1884	0
633	20250107	100100	24960719	1884	1884	1884	1884	0
634	20250107	100000	24960719	1884	1884	1884	1884	0
635	20250107	095900	24960719	1884	1885	1885	1884	138
636	20250107	095800	24700594	1897	1897	1897	1897	100
637	20250107	095700	24510894	1897	1886	1897	1886	351
638	20250107	095600	23848879	1886	1884	1886	1884	86
639	20250107	095500	23686853	1884	1888	1888	1884	1164
640	20250107	095400	21491056	1898	1898	1898	1898	1
641	20250107	095300	21489158	1888	1889	1889	1888	522
642	20250107	095200	20503611	1900	1900	1900	1900	0
643	20250107	095100	20503611	1900	1900	1900	1900	0
644	20250107	095000	20503611	1900	1900	1900	1900	0
645	20250107	094900	20503611	1900	1900	1900	1900	0
646	20250107	094800	20503611	1900	1900	1900	1900	1
647	20250107	094700	20501711	1900	1897	1900	1897	1000
648	20250107	094600	18603222	1897	1896	1897	1896	300
649	20250107	094500	18034221	1896	1896	1896	1896	106
650	20250107	094400	17833245	1896	1895	1896	1895	155
651	20250107	094300	17539386	1895	1895	1895	1895	16
652	20250107	094200	17509066	1895	1896	1896	1895	24
653	20250107	094100	17463575	1897	1885	1897	1885	1050
654	20250107	094000	15475366	1880	1880	1880	1880	0
655	20250107	093900	15475366	1880	1875	1880	1875	1671
656	20250107	093800	12339008	1874	1876	1876	1874	126
657	20250107	093700	12102662	1875	1876	1876	1875	21
658	20250107	093600	12063283	1876	1876	1876	1876	25
659	20250107	093500	12016383	1875	1875	1875	1875	56
660	20250107	093400	11911383	1876	1875	1876	1875	194
661	20250107	093300	11547583	1872	1872	1872	1872	63
662	20250107	093200	11429647	1872	1875	1875	1872	274
663	20250107	093100	10916503	1873	1873	1873	1873	0
664	20250107	093000	10916503	1873	1873	1873	1873	1
665	20250107	092900	10914630	1875	1875	1875	1875	103
666	20250107	092800	10721505	1876	1876	1876	1876	0
667	20250107	092700	10721505	1876	1876	1876	1876	0
668	20250107	092600	10721505	1876	1876	1876	1876	1
669	20250107	092500	10719629	1876	1876	1876	1876	0
670	20250107	092400	10719629	1876	1876	1876	1876	20
671	20250107	092300	10682109	1876	1875	1876	1875	69
672	20250107	092200	10552719	1875	1875	1875	1875	0
673	20250107	092100	10552719	1875	1875	1875	1875	1
674	20250107	092000	10550844	1875	1874	1875	1874	112
675	20250107	091900	10340861	1874	1874	1874	1874	104
676	20250107	091800	10145965	1874	1870	1874	1869	230
677	20250107	091700	9715975	1874	1874	1874	1874	0
678	20250107	091600	9715975	1874	1870	1874	1870	8
679	20250107	091500	9701003	1871	1873	1873	1871	927
680	20250107	091400	7965660	1874	1874	1874	1874	0
681	20250107	091300	7965660	1874	1872	1874	1872	2205
682	20250107	091200	3837716	1872	1874	1874	1872	35
683	20250107	091100	3772136	1873	1873	1873	1873	50
684	20250107	091000	3678486	1874	1874	1874	1874	5
685	20250107	090900	3669116	1874	1874	1874	1874	18
686	20250107	090800	3635384	1862	1874	1874	1862	637
687	20250107	090700	2448644	1874	1870	1874	1870	153
688	20250107	090600	2162114	1875	1874	1875	1874	63
689	20250107	090500	2044009	1875	1876	1876	1863	71
690	20250107	090400	1911123	1864	1877	1877	1864	413
691	20250107	090300	1141126	1862	1862	1862	1862	2
692	20250107	090200	1137402	1870	1888	1888	1870	417
693	20250107	090100	357128	1878	1878	1878	1878	6
694	20250107	090000	345860	1878	1880	1880	1878	184