KissMeData/033230/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191600	1071936611	1918	1918	1918	1918	13735
3	20250106	191500	1071936611	1918	1918	1918	1918	0
4	20250106	191400	1071936611	1918	1918	1918	1918	0
5	20250106	191300	1071936611	1918	1918	1918	1918	0
6	20250106	191200	1071936611	1918	1918	1918	1918	0
7	20250106	191100	1071936611	1918	1918	1918	1918	0
8	20250106	191000	1071936611	1918	1918	1918	1918	0
9	20250106	190900	1071936611	1918	1918	1918	1918	0
10	20250106	190800	1071936611	1918	1918	1918	1918	0
11	20250106	190700	1071936611	1918	1918	1918	1918	0
12	20250106	190600	1071936611	1918	1918	1918	1918	0
13	20250106	190500	1071936611	1918	1918	1918	1918	0
14	20250106	190400	1071936611	1918	1918	1918	1918	0
15	20250106	190300	1071936611	1918	1918	1918	1918	0
16	20250106	190200	1071936611	1918	1918	1918	1918	0
17	20250106	190100	1071936611	1918	1918	1918	1918	0
18	20250106	190000	1071936611	1918	1918	1918	1918	0
19	20250106	185900	1071936611	1918	1918	1918	1918	0
20	20250106	185800	1071936611	1918	1918	1918	1918	0
21	20250106	185700	1071936611	1918	1918	1918	1918	0
22	20250106	185600	1071936611	1918	1918	1918	1918	0
23	20250106	185500	1071936611	1918	1918	1918	1918	0
24	20250106	185400	1071936611	1918	1918	1918	1918	0
25	20250106	185300	1071936611	1918	1918	1918	1918	0
26	20250106	185200	1071936611	1918	1918	1918	1918	0
27	20250106	185100	1071936611	1918	1918	1918	1918	0
28	20250106	185000	1071936611	1918	1918	1918	1918	0
29	20250106	184900	1071936611	1918	1918	1918	1918	0
30	20250106	184800	1071936611	1918	1918	1918	1918	0
31	20250106	184700	1071936611	1918	1918	1918	1918	0
32	20250106	184600	1071936611	1918	1918	1918	1918	13735
33	20250106	184500	1071936611	1918	1918	1918	1918	0
34	20250106	184400	1071936611	1918	1918	1918	1918	0
35	20250106	184300	1071936611	1918	1918	1918	1918	0
36	20250106	184200	1071936611	1918	1918	1918	1918	0
37	20250106	184100	1071936611	1918	1918	1918	1918	0
38	20250106	184000	1071936611	1918	1918	1918	1918	0
39	20250106	183900	1071936611	1918	1918	1918	1918	0
40	20250106	183800	1071936611	1918	1918	1918	1918	0
41	20250106	183700	1071936611	1918	1918	1918	1918	0
42	20250106	183600	1071936611	1918	1918	1918	1918	0
43	20250106	183500	1071936611	1918	1918	1918	1918	0
44	20250106	183400	1071936611	1918	1918	1918	1918	0
45	20250106	183300	1071936611	1918	1918	1918	1918	0
46	20250106	183200	1071936611	1918	1918	1918	1918	0
47	20250106	183100	1071936611	1918	1918	1918	1918	0
48	20250106	183000	1071936611	1918	1918	1918	1918	0
49	20250106	182900	1071936611	1918	1918	1918	1918	0
50	20250106	182800	1071936611	1918	1918	1918	1918	0
51	20250106	182700	1071936611	1918	1918	1918	1918	0
52	20250106	182600	1071936611	1918	1918	1918	1918	0
53	20250106	182500	1071936611	1918	1918	1918	1918	0
54	20250106	182400	1071936611	1918	1918	1918	1918	0
55	20250106	182300	1071936611	1918	1918	1918	1918	0
56	20250106	182200	1071936611	1918	1918	1918	1918	0
57	20250106	182100	1071936611	1918	1918	1918	1918	0
58	20250106	182000	1071936611	1918	1918	1918	1918	0
59	20250106	181900	1071936611	1918	1918	1918	1918	0
60	20250106	181800	1071936611	1918	1918	1918	1918	0
61	20250106	181700	1071936611	1918	1918	1918	1918	0
62	20250106	181600	1071936611	1918	1918	1918	1918	13735
63	20250106	181500	1071936611	1918	1918	1918	1918	0
64	20250106	181400	1071936611	1918	1918	1918	1918	0
65	20250106	181300	1071936611	1918	1918	1918	1918	0
66	20250106	181200	1071936611	1918	1918	1918	1918	0
67	20250106	181100	1071936611	1918	1918	1918	1918	0
68	20250106	181000	1071936611	1918	1918	1918	1918	0
69	20250106	180900	1071936611	1918	1918	1918	1918	0
70	20250106	180800	1071936611	1918	1918	1918	1918	0
71	20250106	180700	1071936611	1918	1918	1918	1918	0
72	20250106	180600	1071936611	1918	1918	1918	1918	0
73	20250106	180500	1071936611	1918	1918	1918	1918	0
74	20250106	180400	1071936611	1918	1918	1918	1918	0
75	20250106	180300	1071936611	1918	1918	1918	1918	0
76	20250106	180200	1071936611	1918	1918	1918	1918	0
77	20250106	180100	1071936611	1918	1918	1918	1918	0
78	20250106	180000	1071936611	1918	1918	1918	1918	0
79	20250106	175900	1071936611	1918	1918	1918	1918	0
80	20250106	175800	1071936611	1918	1918	1918	1918	0
81	20250106	175700	1071936611	1918	1918	1918	1918	0
82	20250106	175600	1071936611	1918	1918	1918	1918	0
83	20250106	175500	1071936611	1918	1918	1918	1918	0
84	20250106	175400	1071936611	1918	1918	1918	1918	0
85	20250106	175300	1071936611	1918	1918	1918	1918	0
86	20250106	175200	1071936611	1918	1918	1918	1918	0
87	20250106	175100	1071936611	1918	1918	1918	1918	0
88	20250106	175000	1071936611	1918	1918	1918	1918	0
89	20250106	174900	1071936611	1918	1918	1918	1918	0
90	20250106	174800	1071936611	1918	1918	1918	1918	0
91	20250106	174700	1071936611	1918	1918	1918	1918	0
92	20250106	174600	1071936611	1918	1918	1918	1918	13735
93	20250106	174500	1071936611	1918	1918	1918	1918	0
94	20250106	174400	1071936611	1918	1918	1918	1918	0
95	20250106	174300	1071936611	1918	1918	1918	1918	0
96	20250106	174200	1071936611	1918	1918	1918	1918	0
97	20250106	174100	1071936611	1918	1918	1918	1918	0
98	20250106	174000	1071936611	1918	1918	1918	1918	0
99	20250106	173900	1071936611	1918	1918	1918	1918	0
100	20250106	173800	1071936611	1918	1918	1918	1918	0
101	20250106	173700	1071936611	1918	1918	1918	1918	0
102	20250106	173600	1071936611	1918	1918	1918	1918	0
103	20250106	173500	1071936611	1918	1918	1918	1918	0
104	20250106	173400	1071936611	1918	1918	1918	1918	0
105	20250106	173300	1071936611	1918	1918	1918	1918	0
106	20250106	173200	1071936611	1918	1918	1918	1918	0
107	20250106	173100	1071936611	1918	1918	1918	1918	0
108	20250106	173000	1071936611	1918	1918	1918	1918	0
109	20250106	172900	1071936611	1918	1918	1918	1918	0
110	20250106	172800	1071936611	1918	1918	1918	1918	0
111	20250106	172700	1071936611	1918	1918	1918	1918	0
112	20250106	172600	1071936611	1918	1918	1918	1918	0
113	20250106	172500	1071936611	1918	1918	1918	1918	0
114	20250106	172400	1071936611	1918	1918	1918	1918	0
115	20250106	172300	1071936611	1918	1918	1918	1918	0
116	20250106	172200	1071936611	1918	1918	1918	1918	0
117	20250106	172100	1071936611	1918	1918	1918	1918	0
118	20250106	172000	1071936611	1918	1918	1918	1918	0
119	20250106	171900	1071936611	1918	1918	1918	1918	0
120	20250106	171800	1071936611	1918	1918	1918	1918	0
121	20250106	171700	1071936611	1918	1918	1918	1918	0
122	20250106	171600	1071936611	1918	1918	1918	1918	13735
123	20250106	171500	1071936611	1918	1918	1918	1918	0
124	20250106	171400	1071936611	1918	1918	1918	1918	0
125	20250106	171300	1071936611	1918	1918	1918	1918	0
126	20250106	171200	1071936611	1918	1918	1918	1918	0
127	20250106	171100	1071936611	1918	1918	1918	1918	0
128	20250106	171000	1071936611	1918	1918	1918	1918	0
129	20250106	170900	1071936611	1918	1918	1918	1918	0
130	20250106	170800	1071936611	1918	1918	1918	1918	0
131	20250106	170700	1071936611	1918	1918	1918	1918	0
132	20250106	170600	1071936611	1918	1918	1918	1918	0
133	20250106	170500	1071936611	1918	1918	1918	1918	0
134	20250106	170400	1071936611	1918	1918	1918	1918	0
135	20250106	170300	1071936611	1918	1918	1918	1918	0
136	20250106	170200	1071936611	1918	1918	1918	1918	0
137	20250106	170100	1071936611	1918	1918	1918	1918	0
138	20250106	170000	1071936611	1918	1918	1918	1918	0
139	20250106	165900	1071936611	1918	1918	1918	1918	0
140	20250106	165800	1071936611	1918	1918	1918	1918	0
141	20250106	165700	1071936611	1918	1918	1918	1918	0
142	20250106	165600	1071936611	1918	1918	1918	1918	0
143	20250106	165500	1071936611	1918	1918	1918	1918	0
144	20250106	165400	1071936611	1918	1918	1918	1918	0
145	20250106	165300	1071936611	1918	1918	1918	1918	0
146	20250106	165200	1071936611	1918	1918	1918	1918	0
147	20250106	165100	1071936611	1918	1918	1918	1918	0
148	20250106	165000	1071936611	1918	1918	1918	1918	0
149	20250106	164900	1071936611	1918	1918	1918	1918	0
150	20250106	164800	1071936611	1918	1918	1918	1918	0
151	20250106	164700	1071936611	1918	1918	1918	1918	0
152	20250106	164600	1071936611	1918	1918	1918	1918	13735
153	20250106	164500	1071936611	1918	1918	1918	1918	0
154	20250106	164400	1071936611	1918	1918	1918	1918	0
155	20250106	164300	1071936611	1918	1918	1918	1918	0
156	20250106	164200	1071936611	1918	1918	1918	1918	0
157	20250106	164100	1071936611	1918	1918	1918	1918	0
158	20250106	164000	1071936611	1918	1918	1918	1918	0
159	20250106	163900	1071936611	1918	1918	1918	1918	0
160	20250106	163800	1071936611	1918	1918	1918	1918	0
161	20250106	163700	1071936611	1918	1918	1918	1918	0
162	20250106	163600	1071936611	1918	1918	1918	1918	0
163	20250106	163500	1071936611	1918	1918	1918	1918	0
164	20250106	163400	1071936611	1918	1918	1918	1918	0
165	20250106	163300	1071936611	1918	1918	1918	1918	0
166	20250106	163200	1071936611	1918	1918	1918	1918	0
167	20250106	163100	1071936611	1918	1918	1918	1918	0
168	20250106	163000	1071936611	1918	1918	1918	1918	0
169	20250106	162900	1071936611	1918	1918	1918	1918	0
170	20250106	162800	1071936611	1918	1918	1918	1918	0
171	20250106	162700	1071936611	1918	1918	1918	1918	0
172	20250106	162600	1071936611	1918	1918	1918	1918	0
173	20250106	162500	1071936611	1918	1918	1918	1918	0
174	20250106	162400	1071936611	1918	1918	1918	1918	0
175	20250106	162300	1071936611	1918	1918	1918	1918	0
176	20250106	162200	1071936611	1918	1918	1918	1918	0
177	20250106	162100	1071936611	1918	1918	1918	1918	0
178	20250106	162000	1071936611	1918	1918	1918	1918	0
179	20250106	161900	1071936611	1918	1918	1918	1918	0
180	20250106	161800	1071936611	1918	1918	1918	1918	0
181	20250106	161700	1071936611	1918	1918	1918	1918	0
182	20250106	161600	1071936611	1918	1918	1918	1918	13735
183	20250106	161500	1071936611	1918	1918	1918	1918	0
184	20250106	161400	1071936611	1918	1918	1918	1918	0
185	20250106	161300	1071936611	1918	1918	1918	1918	0
186	20250106	161200	1071936611	1918	1918	1918	1918	0
187	20250106	161100	1071936611	1918	1918	1918	1918	0
188	20250106	161000	1071936611	1918	1918	1918	1918	0
189	20250106	160900	1071936611	1918	1918	1918	1918	0
190	20250106	160800	1071936611	1918	1918	1918	1918	0
191	20250106	160700	1071936611	1918	1918	1918	1918	0
192	20250106	160600	1071936611	1918	1918	1918	1918	0
193	20250106	160500	1071936611	1918	1918	1918	1918	0
194	20250106	160400	1071936611	1918	1918	1918	1918	0
195	20250106	160300	1071936611	1918	1918	1918	1918	0
196	20250106	160200	1071936611	1918	1918	1918	1918	0
197	20250106	160100	1071936611	1918	1918	1918	1918	0
198	20250106	160000	1071936611	1918	1918	1918	1918	0
199	20250106	155900	1071936611	1918	1918	1918	1918	0
200	20250106	155800	1071936611	1918	1918	1918	1918	0
201	20250106	155700	1071936611	1918	1918	1918	1918	0
202	20250106	155600	1071936611	1918	1918	1918	1918	0
203	20250106	155500	1071936611	1918	1918	1918	1918	0
204	20250106	155400	1071936611	1918	1918	1918	1918	0
205	20250106	155300	1071936611	1918	1918	1918	1918	0
206	20250106	155200	1071936611	1918	1918	1918	1918	0
207	20250106	155100	1071936611	1918	1918	1918	1918	0
208	20250106	155000	1071936611	1918	1918	1918	1918	0
209	20250106	154900	1071936611	1918	1918	1918	1918	0
210	20250106	154800	1071936611	1918	1918	1918	1918	0
211	20250106	154700	1071936611	1918	1918	1918	1918	0
212	20250106	154600	1071936611	1918	1918	1918	1918	13735
213	20250106	154500	1071936611	1918	1918	1918	1918	0
214	20250106	154400	1071936611	1918	1918	1918	1918	0
215	20250106	154300	1071936611	1918	1918	1918	1918	0
216	20250106	154200	1071936611	1918	1918	1918	1918	0
217	20250106	154100	1071936611	1918	1918	1918	1918	0
218	20250106	154000	1071936611	1918	1918	1918	1918	0
219	20250106	153900	1071936611	1918	1918	1918	1918	0
220	20250106	153800	1071936611	1918	1918	1918	1918	0
221	20250106	153700	1071936611	1918	1918	1918	1918	0
222	20250106	153600	1071936611	1918	1918	1918	1918	0
223	20250106	153500	1071936611	1918	1918	1918	1918	0
224	20250106	153400	1071936611	1918	1918	1918	1918	0
225	20250106	153300	1071936611	1918	1918	1918	1918	0
226	20250106	153200	1071936611	1918	1918	1918	1918	0
227	20250106	153100	1071936611	1918	1918	1918	1918	0
228	20250106	153000	1071936611	1918	1918	1918	1918	13735
229	20250106	152900	1045592881	1916	1916	1916	1916	0
230	20250106	152800	1045592881	1916	1916	1916	1916	0
231	20250106	152700	1045592881	1916	1916	1916	1916	0
232	20250106	152600	1045592881	1916	1916	1916	1916	0
233	20250106	152500	1045592881	1916	1916	1916	1916	0
234	20250106	152400	1045592881	1916	1916	1916	1916	0
235	20250106	152300	1045592881	1916	1916	1916	1916	0
236	20250106	152200	1045592881	1916	1916	1916	1916	0
237	20250106	152100	1045592881	1916	1916	1916	1916	0
238	20250106	152000	1045592881	1916	1916	1916	1916	0
239	20250106	151900	1045592881	1916	1916	1917	1916	1379
240	20250106	151800	1042949344	1917	1916	1917	1915	2093
241	20250106	151700	1038940304	1916	1916	1916	1916	46
242	20250106	151600	1038852168	1914	1914	1914	1914	0
243	20250106	151500	1038852168	1914	1916	1916	1914	1438
244	20250106	151400	1036098679	1917	1916	1917	1916	3
245	20250106	151300	1036092929	1917	1917	1917	1917	2608
246	20250106	151200	1031093393	1917	1918	1918	1917	298
247	20250106	151100	1030522112	1915	1915	1918	1915	1022
248	20250106	151000	1028564979	1918	1918	1918	1918	2
249	20250106	150900	1028561143	1913	1914	1914	1913	3080
250	20250106	150800	1022667849	1914	1918	1918	1914	1302
251	20250106	150700	1020175813	1918	1915	1918	1915	663
252	20250106	150600	1018906093	1918	1918	1918	1915	449
253	20250106	150500	1018045329	1919	1919	1919	1914	1157
254	20250106	150400	1015830796	1915	1915	1919	1914	1702
255	20250106	150300	1012568584	1915	1922	1922	1915	5498
256	20250106	150200	1002026411	1919	1919	1919	1919	3661
257	20250106	150100	995000952	1919	1916	1919	1916	264
258	20250106	150000	994494936	1916	1918	1918	1916	3058
259	20250106	145900	988634370	1918	1919	1919	1918	597
260	20250106	145800	987489245	1919	1920	1920	1919	750
261	20250106	145700	986049458	1920	1920	1920	1920	1
262	20250106	145600	986047538	1922	1922	1922	1921	1111
263	20250106	145500	983912465	1923	1923	1923	1923	81
264	20250106	145400	983756702	1924	1923	1924	1923	1003
265	20250106	145300	981827932	1923	1923	1923	1923	800
266	20250106	145200	980289532	1923	1924	1924	1923	112
267	20250106	145100	980074144	1923	1925	1925	1923	431
268	20250106	145000	979244866	1925	1922	1926	1922	3325
269	20250106	144900	972845999	1921	1920	1921	1920	1924
270	20250106	144800	969151841	1920	1923	1923	1920	2316
271	20250106	144700	964700911	1923	1923	1925	1923	500
272	20250106	144600	963738429	1925	1925	1925	1925	1
273	20250106	144500	963736504	1924	1923	1924	1923	4803
274	20250106	144400	954496532	1923	1923	1923	1923	3160
275	20250106	144300	948419852	1923	1923	1923	1923	521
276	20250106	144200	947417969	1923	1921	1923	1921	681
277	20250106	144100	946108930	1923	1924	1924	1923	63
278	20250106	144000	945987731	1924	1922	1924	1922	135
279	20250106	143900	945728093	1924	1923	1924	1923	448
280	20250106	143800	944866176	1920	1922	1923	1920	913
281	20250106	143700	943111944	1920	1920	1920	1919	2164
282	20250106	143600	938957066	1920	1917	1920	1917	6379
283	20250106	143500	926713962	1917	1917	1917	1916	734
284	20250106	143400	925307444	1917	1917	1917	1917	0
285	20250106	143300	925307444	1917	1914	1917	1914	13
286	20250106	143200	925282532	1917	1916	1917	1916	226
287	20250106	143100	924849416	1916	1915	1916	1915	291
288	20250106	143000	924292150	1914	1913	1915	1913	1026
289	20250106	142900	922328521	1916	1916	1916	1916	1
290	20250106	142800	922326605	1916	1916	1916	1916	1
291	20250106	142700	922324689	1913	1915	1916	1913	522
292	20250106	142600	921325719	1916	1914	1916	1914	15
293	20250106	142500	921297007	1916	1914	1916	1914	1126
294	20250106	142400	919141589	1915	1915	1915	1915	68
295	20250106	142300	919011369	1915	1915	1915	1915	700
296	20250106	142200	917670869	1915	1915	1915	1915	2259
297	20250106	142100	913344884	1915	1906	1915	1906	201
298	20250106	142000	912961769	1915	1903	1915	1903	11670
299	20250106	141900	890750683	1903	1907	1907	1903	5011
300	20250106	141800	881205072	1907	1908	1908	1907	679
301	20250106	141700	879910194	1908	1908	1908	1908	104
302	20250106	141600	879711762	1907	1909	1909	1907	653
303	20250106	141500	878465761	1908	1908	1908	1908	0
304	20250106	141400	878465761	1908	1910	1917	1908	1501
305	20250106	141300	875589822	1908	1910	1910	1908	82
306	20250106	141200	875433272	1910	1912	1917	1910	21
307	20250106	141100	875393046	1909	1914	1914	1909	2050
308	20250106	141000	871472650	1913	1914	1914	1913	579
309	20250106	140900	870364980	1914	1918	1918	1914	6425
310	20250106	140800	858054708	1918	1915	1918	1915	501
311	20250106	140700	857094687	1915	1916	1916	1915	6424
312	20250106	140600	844789297	1916	1918	1918	1916	27
313	20250106	140500	844737563	1915	1915	1915	1915	325
314	20250106	140400	844115188	1915	1909	1915	1907	7224
315	20250106	140300	830315467	1910	1909	1910	1909	296
316	20250106	140200	829750109	1906	1906	1911	1905	2551
317	20250106	140100	824886330	1906	1904	1909	1904	532
318	20250106	140000	823872250	1911	1904	1911	1904	679
319	20250106	135900	822578700	1904	1905	1905	1904	781
320	20250106	135800	821090896	1910	1913	1913	1910	4334
321	20250106	135700	812809625	1914	1918	1918	1914	4138
322	20250106	135600	804880419	1918	1918	1918	1917	2388
323	20250106	135500	800301333	1918	1927	1927	1918	15094
324	20250106	135400	771288213	1927	1927	1927	1927	30
325	20250106	135300	771230403	1927	1932	1938	1927	12850
326	20250106	135200	746350587	1932	1930	1938	1927	10311
327	20250106	135100	726401938	1922	1923	1932	1920	2889
328	20250106	135000	720846541	1922	1927	1938	1922	6876
329	20250106	134900	707582616	1923	1923	1940	1923	20792
330	20250106	134800	667471411	1924	1906	1927	1906	23232
331	20250106	134700	622935439	1906	1902	1906	1901	2153
332	20250106	134600	618839213	1902	1907	1907	1902	731
333	20250106	134500	617447846	1908	1909	1909	1901	2522
334	20250106	134400	612653369	1900	1908	1908	1900	8750
335	20250106	134300	595983014	1904	1911	1911	1903	4742
336	20250106	134200	586952191	1912	1908	1913	1908	1490
337	20250106	134100	584107091	1914	1913	1918	1908	2508
338	20250106	134000	579316230	1913	1911	1913	1910	8881
339	20250106	133900	562344500	1912	1906	1913	1906	3500
340	20250106	133800	555665265	1906	1904	1906	1904	4769
341	20250106	133700	546578965	1905	1903	1905	1903	221
342	20250106	133600	546157972	1904	1899	1905	1897	4102
343	20250106	133500	538360176	1898	1895	1898	1895	3394
344	20250106	133400	531921164	1898	1898	1898	1898	0
345	20250106	133300	531921164	1898	1898	1898	1897	377
346	20250106	133200	531205630	1897	1892	1897	1892	67
347	20250106	133100	531078556	1898	1896	1898	1892	1889
348	20250106	133000	527501584	1898	1897	1898	1896	1549
349	20250106	132900	524563676	1896	1897	1897	1896	921
350	20250106	132800	522816630	1896	1896	1896	1896	222
351	20250106	132700	522395718	1893	1895	1895	1893	211
352	20250106	132600	521996009	1893	1895	1895	1893	883
353	20250106	132500	520323675	1895	1895	1895	1895	0
354	20250106	132400	520323675	1895	1896	1898	1895	298
355	20250106	132300	519758427	1896	1891	1896	1891	15153
356	20250106	132200	491064805	1891	1887	1891	1882	17469
357	20250106	132100	458072862	1886	1885	1887	1882	132
358	20250106	132000	457824039	1881	1881	1881	1881	0
359	20250106	131900	457824039	1881	1885	1887	1881	252
360	20250106	131800	457349418	1881	1887	1888	1881	2505
361	20250106	131700	452620086	1886	1885	1886	1885	202
362	20250106	131600	452239115	1885	1885	1887	1881	272
363	20250106	131500	451726021	1880	1884	1884	1880	474
364	20250106	131400	450834013	1884	1887	1887	1884	390
365	20250106	131300	450098110	1887	1886	1887	1886	18
366	20250106	131200	450064156	1887	1887	1888	1885	3115
367	20250106	131100	444184276	1888	1887	1888	1887	2906
368	20250106	131000	438700645	1887	1885	1887	1885	523
369	20250106	130900	437713747	1884	1884	1884	1884	143
370	20250106	130800	437444335	1887	1887	1887	1887	0
371	20250106	130700	437444335	1887	1887	1887	1887	0
372	20250106	130600	437444335	1887	1885	1887	1885	1206
373	20250106	130500	435168709	1883	1881	1883	1881	63
374	20250106	130400	435050083	1880	1882	1883	1880	23
375	20250106	130300	435006783	1883	1883	1885	1883	245
376	20250106	130200	434544970	1883	1885	1885	1883	130
377	20250106	130100	434300050	1885	1885	1885	1885	0
378	20250106	130000	434300050	1885	1884	1885	1884	326
379	20250106	125900	433685640	1879	1879	1879	1879	100
380	20250106	125800	433497740	1879	1879	1879	1879	0
381	20250106	125700	433497740	1879	1880	1880	1879	766
382	20250106	125600	432057866	1880	1880	1880	1880	0
383	20250106	125500	432057866	1880	1880	1880	1880	5
384	20250106	125400	432048466	1880	1880	1880	1880	397
385	20250106	125300	431302106	1880	1880	1880	1880	0
386	20250106	125200	431302106	1880	1880	1880	1880	0
387	20250106	125100	431302106	1880	1880	1880	1880	0
388	20250106	125000	431302106	1880	1879	1880	1879	948
389	20250106	124900	429520525	1880	1885	1885	1880	6594
390	20250106	124800	417123800	1885	1885	1885	1885	0
391	20250106	124700	417123800	1885	1885	1885	1885	75
392	20250106	124600	416982425	1880	1886	1886	1880	13027
393	20250106	124500	392483839	1882	1882	1882	1882	74
394	20250106	124400	392344571	1883	1886	1886	1883	2466
395	20250106	124300	387697134	1886	1886	1886	1886	180
396	20250106	124200	387357654	1886	1886	1886	1886	0
397	20250106	124100	387357654	1886	1888	1888	1886	4147
398	20250106	124000	379529704	1888	1889	1889	1888	470
399	20250106	123900	378641953	1889	1889	1889	1889	109
400	20250106	123800	378436052	1890	1889	1890	1889	37
401	20250106	123700	378366123	1889	1888	1889	1888	8617
402	20250106	123600	362096743	1887	1887	1887	1887	1
403	20250106	123500	362094856	1888	1888	1888	1888	0
404	20250106	123400	362094856	1888	1887	1888	1887	573
405	20250106	123300	361013105	1887	1887	1887	1887	262
406	20250106	123200	360518711	1887	1887	1887	1887	211
407	20250106	123100	360120554	1887	1887	1887	1887	2
408	20250106	123000	360116780	1887	1886	1887	1886	2798
409	20250106	122900	354836960	1886	1886	1886	1886	3
410	20250106	122800	354831302	1886	1886	1886	1886	703
411	20250106	122700	353505444	1886	1886	1886	1886	150
412	20250106	122600	353222544	1887	1887	1887	1887	199
413	20250106	122500	352847031	1887	1887	1887	1887	20
414	20250106	122400	352809291	1887	1886	1887	1886	138
415	20250106	122300	352548895	1887	1887	1887	1887	3
416	20250106	122200	352543234	1887	1886	1887	1886	17
417	20250106	122100	352511171	1887	1886	1887	1886	617
418	20250106	122000	351346978	1886	1885	1886	1885	1932
419	20250106	121900	347703263	1885	1885	1885	1885	6
420	20250106	121800	347691953	1884	1885	1885	1884	43
421	20250106	121700	347610938	1886	1886	1886	1886	1
422	20250106	121600	347609052	1886	1884	1886	1884	143
423	20250106	121500	347339362	1884	1885	1885	1884	500
424	20250106	121400	346397162	1885	1886	1886	1885	71
425	20250106	121300	346263326	1886	1886	1887	1886	305
426	20250106	121200	345688095	1887	1886	1887	1886	1928
427	20250106	121100	342050204	1885	1885	1885	1885	0
428	20250106	121000	342050204	1885	1887	1887	1885	775
429	20250106	120900	340589317	1887	1886	1887	1885	118
430	20250106	120800	340366780	1886	1885	1886	1885	1202
431	20250106	120700	338099908	1885	1885	1885	1885	162
432	20250106	120600	337794538	1885	1884	1885	1884	1243
433	20250106	120500	335452705	1883	1883	1883	1883	237
434	20250106	120400	335006434	1883	1883	1883	1883	0
435	20250106	120300	335006434	1883	1883	1883	1883	1824
436	20250106	120200	331571842	1882	1882	1882	1882	279
437	20250106	120100	331046764	1882	1882	1882	1882	260
438	20250106	120000	330557444	1882	1882	1882	1882	302
439	20250106	115900	329989080	1883	1883	1883	1883	0
440	20250106	115800	329989080	1883	1883	1883	1883	0
441	20250106	115700	329989080	1883	1883	1883	1883	0
442	20250106	115600	329989080	1883	1883	1883	1883	135
443	20250106	115500	329734875	1884	1884	1884	1884	1
444	20250106	115400	329732991	1884	1884	1884	1884	0
445	20250106	115300	329732991	1884	1884	1884	1884	0
446	20250106	115200	329732991	1884	1884	1884	1884	1
447	20250106	115100	329731107	1882	1882	1882	1882	0
448	20250106	115000	329731107	1882	1882	1882	1882	0
449	20250106	114900	329731107	1882	1882	1882	1880	889
450	20250106	114800	328059201	1881	1883	1883	1881	1387
451	20250106	114700	325450214	1885	1885	1885	1885	100
452	20250106	114600	325261714	1885	1885	1885	1884	1357
453	20250106	114500	322704924	1886	1886	1886	1886	0
454	20250106	114400	322704924	1886	1886	1886	1886	151
455	20250106	114300	322420138	1888	1886	1888	1886	1369
456	20250106	114200	319837055	1886	1885	1886	1885	645
457	20250106	114100	318620889	1885	1884	1885	1884	119
458	20250106	114000	318396692	1881	1881	1881	1881	0
459	20250106	113900	318396692	1881	1881	1881	1881	0
460	20250106	113800	318396692	1881	1882	1882	1881	50
461	20250106	113700	318302626	1884	1882	1884	1880	4139
462	20250106	113600	310511665	1882	1881	1882	1881	1284
463	20250106	113500	308096279	1881	1881	1881	1881	410
464	20250106	113400	307325069	1881	1880	1881	1880	12
465	20250106	113300	307302508	1881	1881	1881	1881	30
466	20250106	113200	307246078	1881	1880	1881	1880	2130
467	20250106	113100	303241677	1881	1881	1881	1881	2130
468	20250106	113000	299235147	1881	1881	1881	1881	1215
469	20250106	112900	296949732	1881	1881	1881	1881	0
470	20250106	112800	296949732	1881	1881	1881	1881	3
471	20250106	112700	296944089	1880	1881	1881	1880	87
472	20250106	112600	296780512	1881	1881	1881	1881	1000
473	20250106	112500	294899512	1881	1881	1881	1881	105
474	20250106	112400	294702007	1881	1880	1881	1880	79
475	20250106	112300	294553438	1880	1880	1880	1880	224
476	20250106	112200	294132318	1881	1880	1881	1880	1153
477	20250106	112100	291964677	1880	1880	1881	1880	454
478	20250106	112000	291111156	1880	1880	1880	1880	1
479	20250106	111900	291109276	1880	1880	1880	1880	1000
480	20250106	111800	289229276	1880	1881	1881	1880	1131
481	20250106	111700	287102965	1881	1881	1881	1881	6
482	20250106	111600	287091679	1880	1879	1880	1879	4134
483	20250106	111500	279321291	1878	1878	1878	1878	1459
484	20250106	111400	276581289	1878	1878	1878	1878	30
485	20250106	111300	276524949	1876	1878	1878	1876	2
486	20250106	111200	276521195	1878	1878	1878	1878	0
487	20250106	111100	276521195	1878	1878	1878	1878	0
488	20250106	111000	276521195	1878	1876	1878	1876	766
489	20250106	110900	275082693	1877	1878	1878	1876	143
490	20250106	110800	274814142	1878	1877	1878	1876	345
491	20250106	110700	274166238	1877	1877	1877	1877	0
492	20250106	110600	274166238	1877	1877	1877	1877	0
493	20250106	110500	274166238	1877	1877	1877	1877	0
494	20250106	110400	274166238	1877	1877	1877	1877	247
495	20250106	110300	273702619	1877	1878	1878	1877	160
496	20250106	110200	273402164	1878	1878	1878	1878	0
497	20250106	110100	273402164	1878	1880	1880	1878	1088
498	20250106	110000	271358500	1882	1882	1882	1882	0
499	20250106	105900	271358500	1882	1882	1882	1882	0
500	20250106	105800	271358500	1882	1879	1882	1879	692
501	20250106	105700	270058229	1882	1879	1882	1879	2
502	20250106	105600	270054468	1882	1881	1882	1881	2610
503	20250106	105500	265145057	1881	1881	1881	1881	1
504	20250106	105400	265143176	1881	1880	1881	1879	5927
505	20250106	105300	254001139	1881	1881	1881	1881	1
506	20250106	105200	253999258	1881	1880	1881	1880	82
507	20250106	105100	253845096	1882	1882	1882	1882	0
508	20250106	105000	253845096	1882	1882	1882	1882	30
509	20250106	104900	253788636	1880	1880	1882	1880	13
510	20250106	104800	253764193	1879	1880	1882	1879	1529
511	20250106	104700	250889781	1880	1882	1882	1880	4160
512	20250106	104600	243068770	1882	1881	1882	1881	282
513	20250106	104500	242538263	1881	1880	1881	1880	806
514	20250106	104400	241022179	1879	1882	1882	1879	2
515	20250106	104300	241018418	1881	1878	1881	1878	1451
516	20250106	104200	238290759	1879	1879	1880	1879	499
517	20250106	104100	237353131	1878	1876	1878	1876	9230
518	20250106	104000	220025684	1876	1876	1876	1876	50
519	20250106	103900	219931884	1876	1876	1876	1876	2
520	20250106	103800	219928132	1876	1876	1876	1876	367
521	20250106	103700	219239640	1876	1874	1876	1874	2004
522	20250106	103600	215480536	1874	1875	1875	1874	206
523	20250106	103500	215094436	1876	1876	1876	1876	762
524	20250106	103400	213664924	1876	1875	1876	1875	1520
525	20250106	103300	210813571	1875	1875	1875	1875	18
526	20250106	103200	210779821	1875	1875	1875	1875	1600
527	20250106	103100	207779821	1875	1875	1875	1875	845
528	20250106	103000	206195446	1874	1874	1874	1873	375
529	20250106	102900	205492701	1873	1873	1873	1873	895
530	20250106	102800	203816366	1873	1873	1873	1873	1000
531	20250106	102700	201943366	1872	1872	1872	1872	2125
532	20250106	102600	197965366	1871	1871	1871	1871	6
533	20250106	102500	197954140	1872	1872	1872	1872	1
534	20250106	102400	197952268	1871	1871	1871	1871	0
535	20250106	102300	197952268	1871	1871	1871	1871	278
536	20250106	102200	197432130	1871	1871	1871	1871	0
537	20250106	102100	197432130	1871	1871	1871	1871	533
538	20250106	102000	196434887	1871	1871	1871	1871	30
539	20250106	101900	196378757	1872	1872	1872	1872	0
540	20250106	101800	196378757	1872	1872	1872	1872	201
541	20250106	101700	196002485	1872	1872	1872	1872	161
542	20250106	101600	195701093	1872	1872	1873	1872	203
543	20250106	101500	195321066	1872	1871	1872	1871	214
544	20250106	101400	194920462	1871	1871	1871	1871	1
545	20250106	101300	194918591	1871	1871	1871	1871	87
546	20250106	101200	194755814	1872	1872	1872	1872	72
547	20250106	101100	194621030	1871	1871	1871	1871	22
548	20250106	101000	194579868	1871	1871	1871	1871	2
549	20250106	100900	194576126	1871	1872	1872	1871	92
550	20250106	100800	194403904	1871	1873	1873	1871	42
551	20250106	100700	194325299	1871	1873	1873	1871	56
552	20250106	100600	194220414	1872	1873	1873	1872	201
553	20250106	100500	193844141	1873	1874	1874	1873	992
554	20250106	100400	191986123	1874	1875	1875	1874	943
555	20250106	100300	190218414	1874	1872	1874	1872	986
556	20250106	100200	188371180	1871	1870	1871	1870	1291
557	20250106	100100	185955729	1869	1870	1870	1869	2382
558	20250106	100000	181501407	1871	1871	1871	1871	0
559	20250106	095900	181501407	1871	1871	1871	1871	2114
560	20250106	095800	177546113	1872	1872	1872	1872	1
561	20250106	095700	177544241	1871	1871	1871	1871	387
562	20250106	095600	176820164	1871	1871	1871	1871	10
563	20250106	095500	176801454	1875	1875	1875	1875	0
564	20250106	095400	176801454	1875	1875	1875	1875	0
565	20250106	095300	176801454	1875	1875	1875	1873	1377
566	20250106	095200	174220737	1876	1875	1876	1875	1404
567	20250106	095100	171587680	1874	1874	1874	1874	31
568	20250106	095000	171529586	1874	1873	1874	1873	358
569	20250106	094900	170859051	1874	1874	1875	1874	2235
570	20250106	094800	166670656	1874	1875	1875	1874	927
571	20250106	094700	164933455	1875	1875	1875	1874	1231
572	20250106	094600	162625341	1875	1873	1875	1872	3459
573	20250106	094500	156143783	1872	1872	1872	1870	388
574	20250106	094400	155417768	1873	1872	1873	1872	223
575	20250106	094300	155000310	1869	1869	1872	1868	1461
576	20250106	094200	152267951	1868	1868	1868	1868	2490
577	20250106	094100	147616631	1868	1868	1868	1868	0
578	20250106	094000	147616631	1868	1868	1868	1868	336
579	20250106	093900	146988983	1869	1869	1869	1869	0
580	20250106	093800	146988983	1869	1868	1869	1868	363
581	20250106	093700	146310808	1862	1867	1868	1862	7464
582	20250106	093600	132406841	1867	1863	1867	1863	1220
583	20250106	093500	130133798	1867	1867	1867	1867	1409
584	20250106	093400	127503195	1867	1867	1867	1865	146
585	20250106	093300	127230616	1867	1869	1869	1867	2608
586	20250106	093200	122361148	1867	1867	1868	1866	769
587	20250106	093100	120925421	1869	1868	1869	1868	421
588	20250106	093000	120138672	1868	1863	1868	1863	5098
589	20250106	092900	110620560	1863	1862	1864	1862	139
590	20250106	092800	110361623	1862	1865	1866	1862	5545
591	20250106	092700	100023118	1865	1862	1865	1862	2319
592	20250106	092600	95701182	1862	1858	1862	1858	12672
593	20250106	092500	72138095	1859	1859	1859	1859	0
594	20250106	092400	72138095	1859	1859	1859	1859	0
595	20250106	092300	72138095	1859	1859	1859	1859	3
596	20250106	092200	72132518	1859	1858	1860	1858	757
597	20250106	092100	70724703	1858	1855	1858	1855	713
598	20250106	092000	69400130	1855	1855	1855	1855	406
599	20250106	091900	68647000	1859	1859	1859	1858	46
600	20250106	091800	68561507	1859	1862	1862	1859	1478
601	20250106	091700	65811053	1861	1859	1863	1859	4664
602	20250106	091600	57128505	1859	1858	1859	1855	797
603	20250106	091500	55648373	1849	1858	1858	1849	542
604	20250106	091400	54646152	1859	1854	1859	1854	973
605	20250106	091300	52838667	1848	1848	1848	1848	0
606	20250106	091200	52838667	1848	1848	1848	1848	1
607	20250106	091100	52836819	1848	1857	1858	1848	5240
608	20250106	091000	43117432	1857	1857	1857	1857	290
609	20250106	090900	42578902	1857	1857	1867	1857	3194
610	20250106	090800	36618359	1857	1849	1860	1849	1529
611	20250106	090700	33787629	1848	1848	1849	1848	678
612	20250106	090600	32534284	1848	1847	1848	1845	3532
613	20250106	090500	26014212	1847	1841	1847	1840	1570
614	20250106	090400	23118167	1834	1840	1845	1834	1625
615	20250106	090300	20137654	1834	1834	1834	1833	2520
616	20250106	090200	15516374	1840	1834	1840	1834	2115
617	20250106	090100	11636804	1834	1830	1838	1830	1003
618	20250106	090000	9797325	1830	1825	1830	1821	5368