KissMeData/033230/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191600	532742282	1893	1893	1893	1893	1852
3	20250107	191500	532742282	1893	1893	1893	1893	0
4	20250107	191400	532742282	1893	1893	1893	1893	0
5	20250107	191300	532742282	1893	1893	1893	1893	0
6	20250107	191200	532742282	1893	1893	1893	1893	0
7	20250107	191100	532742282	1893	1893	1893	1893	0
8	20250107	191000	532742282	1893	1893	1893	1893	0
9	20250107	190900	532742282	1893	1893	1893	1893	0
10	20250107	190800	532742282	1893	1893	1893	1893	0
11	20250107	190700	532742282	1893	1893	1893	1893	0
12	20250107	190600	532742282	1893	1893	1893	1893	0
13	20250107	190500	532742282	1893	1893	1893	1893	0
14	20250107	190400	532742282	1893	1893	1893	1893	0
15	20250107	190300	532742282	1893	1893	1893	1893	0
16	20250107	190200	532742282	1893	1893	1893	1893	0
17	20250107	190100	532742282	1893	1893	1893	1893	0
18	20250107	190000	532742282	1893	1893	1893	1893	0
19	20250107	185900	532742282	1893	1893	1893	1893	0
20	20250107	185800	532742282	1893	1893	1893	1893	0
21	20250107	185700	532742282	1893	1893	1893	1893	0
22	20250107	185600	532742282	1893	1893	1893	1893	0
23	20250107	185500	532742282	1893	1893	1893	1893	0
24	20250107	185400	532742282	1893	1893	1893	1893	0
25	20250107	185300	532742282	1893	1893	1893	1893	0
26	20250107	185200	532742282	1893	1893	1893	1893	0
27	20250107	185100	532742282	1893	1893	1893	1893	0
28	20250107	185000	532742282	1893	1893	1893	1893	0
29	20250107	184900	532742282	1893	1893	1893	1893	0
30	20250107	184800	532742282	1893	1893	1893	1893	0
31	20250107	184700	532742282	1893	1893	1893	1893	0
32	20250107	184600	532742282	1893	1893	1893	1893	1852
33	20250107	184500	532742282	1893	1893	1893	1893	0
34	20250107	184400	532742282	1893	1893	1893	1893	0
35	20250107	184300	532742282	1893	1893	1893	1893	0
36	20250107	184200	532742282	1893	1893	1893	1893	0
37	20250107	184100	532742282	1893	1893	1893	1893	0
38	20250107	184000	532742282	1893	1893	1893	1893	0
39	20250107	183900	532742282	1893	1893	1893	1893	0
40	20250107	183800	532742282	1893	1893	1893	1893	0
41	20250107	183700	532742282	1893	1893	1893	1893	0
42	20250107	183600	532742282	1893	1893	1893	1893	0
43	20250107	183500	532742282	1893	1893	1893	1893	0
44	20250107	183400	532742282	1893	1893	1893	1893	0
45	20250107	183300	532742282	1893	1893	1893	1893	0
46	20250107	183200	532742282	1893	1893	1893	1893	0
47	20250107	183100	532742282	1893	1893	1893	1893	0
48	20250107	183000	532742282	1893	1893	1893	1893	0
49	20250107	182900	532742282	1893	1893	1893	1893	0
50	20250107	182800	532742282	1893	1893	1893	1893	0
51	20250107	182700	532742282	1893	1893	1893	1893	0
52	20250107	182600	532742282	1893	1893	1893	1893	0
53	20250107	182500	532742282	1893	1893	1893	1893	0
54	20250107	182400	532742282	1893	1893	1893	1893	0
55	20250107	182300	532742282	1893	1893	1893	1893	0
56	20250107	182200	532742282	1893	1893	1893	1893	0
57	20250107	182100	532742282	1893	1893	1893	1893	0
58	20250107	182000	532742282	1893	1893	1893	1893	0
59	20250107	181900	532742282	1893	1893	1893	1893	0
60	20250107	181800	532742282	1893	1893	1893	1893	0
61	20250107	181700	532742282	1893	1893	1893	1893	0
62	20250107	181600	532742282	1893	1893	1893	1893	1852
63	20250107	181500	532742282	1893	1893	1893	1893	0
64	20250107	181400	532742282	1893	1893	1893	1893	0
65	20250107	181300	532742282	1893	1893	1893	1893	0
66	20250107	181200	532742282	1893	1893	1893	1893	0
67	20250107	181100	532742282	1893	1893	1893	1893	0
68	20250107	181000	532742282	1893	1893	1893	1893	0
69	20250107	180900	532742282	1893	1893	1893	1893	0
70	20250107	180800	532742282	1893	1893	1893	1893	0
71	20250107	180700	532742282	1893	1893	1893	1893	0
72	20250107	180600	532742282	1893	1893	1893	1893	0
73	20250107	180500	532742282	1893	1893	1893	1893	0
74	20250107	180400	532742282	1893	1893	1893	1893	0
75	20250107	180300	532742282	1893	1893	1893	1893	0
76	20250107	180200	532742282	1893	1893	1893	1893	0
77	20250107	180100	532742282	1893	1893	1893	1893	0
78	20250107	180000	532742282	1893	1893	1893	1893	0
79	20250107	175900	532742282	1893	1893	1893	1893	0
80	20250107	175800	532742282	1893	1893	1893	1893	0
81	20250107	175700	532742282	1893	1893	1893	1893	0
82	20250107	175600	532742282	1893	1893	1893	1893	0
83	20250107	175500	532742282	1893	1893	1893	1893	0
84	20250107	175400	532742282	1893	1893	1893	1893	0
85	20250107	175300	532742282	1893	1893	1893	1893	0
86	20250107	175200	532742282	1893	1893	1893	1893	0
87	20250107	175100	532742282	1893	1893	1893	1893	0
88	20250107	175000	532742282	1893	1893	1893	1893	0
89	20250107	174900	532742282	1893	1893	1893	1893	0
90	20250107	174800	532742282	1893	1893	1893	1893	0
91	20250107	174700	532742282	1893	1893	1893	1893	0
92	20250107	174600	532742282	1893	1893	1893	1893	1852
93	20250107	174500	532742282	1893	1893	1893	1893	0
94	20250107	174400	532742282	1893	1893	1893	1893	0
95	20250107	174300	532742282	1893	1893	1893	1893	0
96	20250107	174200	532742282	1893	1893	1893	1893	0
97	20250107	174100	532742282	1893	1893	1893	1893	0
98	20250107	174000	532742282	1893	1893	1893	1893	0
99	20250107	173900	532742282	1893	1893	1893	1893	0
100	20250107	173800	532742282	1893	1893	1893	1893	0
101	20250107	173700	532742282	1893	1893	1893	1893	0
102	20250107	173600	532742282	1893	1893	1893	1893	0
103	20250107	173500	532742282	1893	1893	1893	1893	0
104	20250107	173400	532742282	1893	1893	1893	1893	0
105	20250107	173300	532742282	1893	1893	1893	1893	0
106	20250107	173200	532742282	1893	1893	1893	1893	0
107	20250107	173100	532742282	1893	1893	1893	1893	0
108	20250107	173000	532742282	1893	1893	1893	1893	0
109	20250107	172900	532742282	1893	1893	1893	1893	0
110	20250107	172800	532742282	1893	1893	1893	1893	0
111	20250107	172700	532742282	1893	1893	1893	1893	0
112	20250107	172600	532742282	1893	1893	1893	1893	0
113	20250107	172500	532742282	1893	1893	1893	1893	0
114	20250107	172400	532742282	1893	1893	1893	1893	0
115	20250107	172300	532742282	1893	1893	1893	1893	0
116	20250107	172200	532742282	1893	1893	1893	1893	0
117	20250107	172100	532742282	1893	1893	1893	1893	0
118	20250107	172000	532742282	1893	1893	1893	1893	0
119	20250107	171900	532742282	1893	1893	1893	1893	0
120	20250107	171800	532742282	1893	1893	1893	1893	0
121	20250107	171700	532742282	1893	1893	1893	1893	0
122	20250107	171600	532742282	1893	1893	1893	1893	1852
123	20250107	171500	532742282	1893	1893	1893	1893	0
124	20250107	171400	532742282	1893	1893	1893	1893	0
125	20250107	171300	532742282	1893	1893	1893	1893	0
126	20250107	171200	532742282	1893	1893	1893	1893	0
127	20250107	171100	532742282	1893	1893	1893	1893	0
128	20250107	171000	532742282	1893	1893	1893	1893	0
129	20250107	170900	532742282	1893	1893	1893	1893	0
130	20250107	170800	532742282	1893	1893	1893	1893	0
131	20250107	170700	532742282	1893	1893	1893	1893	0
132	20250107	170600	532742282	1893	1893	1893	1893	0
133	20250107	170500	532742282	1893	1893	1893	1893	0
134	20250107	170400	532742282	1893	1893	1893	1893	0
135	20250107	170300	532742282	1893	1893	1893	1893	0
136	20250107	170200	532742282	1893	1893	1893	1893	0
137	20250107	170100	532742282	1893	1893	1893	1893	0
138	20250107	170000	532742282	1893	1893	1893	1893	0
139	20250107	165900	532742282	1893	1893	1893	1893	0
140	20250107	165800	532742282	1893	1893	1893	1893	0
141	20250107	165700	532742282	1893	1893	1893	1893	0
142	20250107	165600	532742282	1893	1893	1893	1893	0
143	20250107	165500	532742282	1893	1893	1893	1893	0
144	20250107	165400	532742282	1893	1893	1893	1893	0
145	20250107	165300	532742282	1893	1893	1893	1893	0
146	20250107	165200	532742282	1893	1893	1893	1893	0
147	20250107	165100	532742282	1893	1893	1893	1893	0
148	20250107	165000	532742282	1893	1893	1893	1893	0
149	20250107	164900	532742282	1893	1893	1893	1893	0
150	20250107	164800	532742282	1893	1893	1893	1893	0
151	20250107	164700	532742282	1893	1893	1893	1893	0
152	20250107	164600	532742282	1893	1893	1893	1893	1852
153	20250107	164500	532742282	1893	1893	1893	1893	0
154	20250107	164400	532742282	1893	1893	1893	1893	0
155	20250107	164300	532742282	1893	1893	1893	1893	0
156	20250107	164200	532742282	1893	1893	1893	1893	0
157	20250107	164100	532742282	1893	1893	1893	1893	0
158	20250107	164000	532742282	1893	1893	1893	1893	0
159	20250107	163900	532742282	1893	1893	1893	1893	0
160	20250107	163800	532742282	1893	1893	1893	1893	0
161	20250107	163700	532742282	1893	1893	1893	1893	0
162	20250107	163600	532742282	1893	1893	1893	1893	0
163	20250107	163500	532742282	1893	1893	1893	1893	0
164	20250107	163400	532742282	1893	1893	1893	1893	0
165	20250107	163300	532742282	1893	1893	1893	1893	0
166	20250107	163200	532742282	1893	1893	1893	1893	0
167	20250107	163100	532742282	1893	1893	1893	1893	0
168	20250107	163000	532742282	1893	1893	1893	1893	0
169	20250107	162900	532742282	1893	1893	1893	1893	0
170	20250107	162800	532742282	1893	1893	1893	1893	0
171	20250107	162700	532742282	1893	1893	1893	1893	0
172	20250107	162600	532742282	1893	1893	1893	1893	0
173	20250107	162500	532742282	1893	1893	1893	1893	0
174	20250107	162400	532742282	1893	1893	1893	1893	0
175	20250107	162300	532742282	1893	1893	1893	1893	0
176	20250107	162200	532742282	1893	1893	1893	1893	0
177	20250107	162100	532742282	1893	1893	1893	1893	0
178	20250107	162000	532742282	1893	1893	1893	1893	0
179	20250107	161900	532742282	1893	1893	1893	1893	0
180	20250107	161800	532742282	1893	1893	1893	1893	0
181	20250107	161700	532742282	1893	1893	1893	1893	0
182	20250107	161600	532742282	1893	1893	1893	1893	1852
183	20250107	161500	532742282	1893	1893	1893	1893	0
184	20250107	161400	532742282	1893	1893	1893	1893	0
185	20250107	161300	532742282	1893	1893	1893	1893	0
186	20250107	161200	532742282	1893	1893	1893	1893	0
187	20250107	161100	532742282	1893	1893	1893	1893	0
188	20250107	161000	532742282	1893	1893	1893	1893	0
189	20250107	160900	532742282	1893	1893	1893	1893	0
190	20250107	160800	532742282	1893	1893	1893	1893	0
191	20250107	160700	532742282	1893	1893	1893	1893	0
192	20250107	160600	532742282	1893	1893	1893	1893	0
193	20250107	160500	532742282	1893	1893	1893	1893	0
194	20250107	160400	532742282	1893	1893	1893	1893	0
195	20250107	160300	532742282	1893	1893	1893	1893	0
196	20250107	160200	532742282	1893	1893	1893	1893	0
197	20250107	160100	532742282	1893	1893	1893	1893	0
198	20250107	160000	532742282	1893	1893	1893	1893	0
199	20250107	155900	532742282	1893	1893	1893	1893	0
200	20250107	155800	532742282	1893	1893	1893	1893	0
201	20250107	155700	532742282	1893	1893	1893	1893	0
202	20250107	155600	532742282	1893	1893	1893	1893	0
203	20250107	155500	532742282	1893	1893	1893	1893	0
204	20250107	155400	532742282	1893	1893	1893	1893	0
205	20250107	155300	532742282	1893	1893	1893	1893	0
206	20250107	155200	532742282	1893	1893	1893	1893	0
207	20250107	155100	532742282	1893	1893	1893	1893	0
208	20250107	155000	532742282	1893	1893	1893	1893	0
209	20250107	154900	532742282	1893	1893	1893	1893	0
210	20250107	154800	532742282	1893	1893	1893	1893	0
211	20250107	154700	532742282	1893	1893	1893	1893	0
212	20250107	154600	532742282	1893	1893	1893	1893	1852
213	20250107	154500	532742282	1893	1893	1893	1893	0
214	20250107	154400	532742282	1893	1893	1893	1893	0
215	20250107	154300	532742282	1893	1893	1893	1893	0
216	20250107	154200	532742282	1893	1893	1893	1893	0
217	20250107	154100	532742282	1893	1893	1893	1893	0
218	20250107	154000	532742282	1893	1893	1893	1893	0
219	20250107	153900	532742282	1893	1893	1893	1893	0
220	20250107	153800	532742282	1893	1893	1893	1893	0
221	20250107	153700	532742282	1893	1893	1893	1893	0
222	20250107	153600	532742282	1893	1893	1893	1893	0
223	20250107	153500	532742282	1893	1893	1893	1893	0
224	20250107	153400	532742282	1893	1893	1893	1893	0
225	20250107	153300	532742282	1893	1893	1893	1893	0
226	20250107	153200	532742282	1893	1893	1893	1893	0
227	20250107	153100	532742282	1893	1893	1893	1893	0
228	20250107	153000	532742282	1893	1893	1893	1893	1852
229	20250107	152900	529236446	1893	1893	1893	1893	0
230	20250107	152800	529236446	1893	1893	1893	1893	0
231	20250107	152700	529236446	1893	1893	1893	1893	0
232	20250107	152600	529236446	1893	1893	1893	1893	0
233	20250107	152500	529236446	1893	1893	1893	1893	0
234	20250107	152400	529236446	1893	1893	1893	1893	0
235	20250107	152300	529236446	1893	1893	1893	1893	0
236	20250107	152200	529236446	1893	1893	1893	1893	0
237	20250107	152100	529236446	1893	1893	1893	1893	0
238	20250107	152000	529236446	1893	1893	1893	1893	0
239	20250107	151900	529236446	1893	1894	1895	1888	5079
240	20250107	151800	519639261	1893	1894	1894	1893	245
241	20250107	151700	519175379	1894	1894	1895	1894	1188
242	20250107	151600	516924513	1894	1895	1895	1894	329
243	20250107	151500	516301379	1895	1895	1895	1895	46
244	20250107	151400	516214209	1896	1894	1896	1894	85
245	20250107	151300	516053217	1894	1894	1894	1894	1
246	20250107	151200	516051323	1889	1889	1889	1889	0
247	20250107	151100	516051323	1889	1892	1892	1889	310
248	20250107	151000	515465723	1894	1894	1894	1894	158
249	20250107	150900	515166471	1892	1891	1892	1891	85
250	20250107	150800	515005691	1889	1889	1889	1889	0
251	20250107	150700	515005691	1889	1888	1889	1888	62
252	20250107	150600	514888633	1888	1888	1888	1888	2
253	20250107	150500	514884857	1889	1889	1889	1889	39
254	20250107	150400	514811186	1889	1889	1889	1889	256
255	20250107	150300	514327602	1889	1889	1889	1889	50
256	20250107	150200	514233152	1889	1890	1890	1889	1653
257	20250107	150100	511110287	1890	1892	1892	1890	1461
258	20250107	150000	508348035	1891	1893	1893	1891	645
259	20250107	145900	507127887	1896	1896	1896	1896	0
260	20250107	145800	507127887	1896	1896	1896	1896	15
261	20250107	145700	507099447	1896	1891	1896	1891	781
262	20250107	145600	505622571	1891	1892	1892	1891	800
263	20250107	145500	504109214	1896	1892	1896	1892	127
264	20250107	145400	503868900	1893	1893	1893	1893	0
265	20250107	145300	503868900	1893	1893	1893	1893	0
266	20250107	145200	503868900	1893	1898	1898	1893	1159
267	20250107	145100	501671760	1899	1899	1899	1899	938
268	20250107	145000	499890498	1899	1899	1899	1899	0
269	20250107	144900	499890498	1899	1899	1899	1899	0
270	20250107	144800	499890498	1899	1899	1899	1899	1
271	20250107	144700	499888599	1903	1903	1903	1899	58
272	20250107	144600	499778446	1899	1899	1899	1899	0
273	20250107	144500	499778446	1899	1899	1899	1899	20
274	20250107	144400	499740466	1899	1899	1899	1899	20
275	20250107	144300	499702486	1899	1905	1905	1899	11
276	20250107	144200	499681537	1899	1899	1899	1899	621
277	20250107	144100	498502258	1899	1899	1899	1899	900
278	20250107	144000	496793158	1899	1899	1899	1899	770
279	20250107	143900	495330928	1899	1899	1899	1899	1
280	20250107	143800	495329029	1906	1906	1906	1906	0
281	20250107	143700	495329029	1906	1906	1906	1906	0
282	20250107	143600	495329029	1906	1905	1906	1905	350
283	20250107	143500	494662278	1899	1899	1899	1899	40
284	20250107	143400	494586318	1905	1905	1905	1905	0
285	20250107	143300	494586318	1905	1905	1905	1905	193
286	20250107	143200	494218653	1905	1905	1905	1905	1
287	20250107	143100	494216748	1899	1899	1899	1899	1300
288	20250107	143000	491748048	1905	1900	1905	1899	708
289	20250107	142900	490402613	1905	1905	1905	1905	0
290	20250107	142800	490402613	1905	1905	1905	1905	1
291	20250107	142700	490400708	1905	1905	1905	1905	955
292	20250107	142600	488581433	1905	1905	1905	1905	355
293	20250107	142500	487905158	1906	1906	1906	1906	0
294	20250107	142400	487905158	1906	1906	1906	1906	0
295	20250107	142300	487905158	1906	1906	1906	1906	1080
296	20250107	142200	485846678	1906	1905	1906	1905	354
297	20250107	142100	485171964	1906	1906	1906	1906	0
298	20250107	142000	485171964	1906	1906	1906	1906	0
299	20250107	141900	485171964	1906	1906	1906	1906	0
300	20250107	141800	485171964	1906	1906	1906	1906	150
301	20250107	141700	484886064	1906	1906	1906	1906	357
302	20250107	141600	484205622	1906	1902	1906	1899	101
303	20250107	141500	484013523	1906	1905	1906	1905	6
304	20250107	141400	484002092	1905	1904	1905	1904	671
305	20250107	141300	482724354	1904	1902	1904	1902	196
306	20250107	141200	482351559	1904	1904	1904	1904	1
307	20250107	141100	482349655	1903	1903	1903	1903	244
308	20250107	141000	481885323	1903	1903	1903	1903	418
309	20250107	140900	481089869	1903	1901	1903	1901	5322
310	20250107	140800	470962330	1900	1900	1900	1900	1100
311	20250107	140700	468872330	1900	1900	1900	1900	325
312	20250107	140600	468254830	1899	1899	1899	1899	0
313	20250107	140500	468254830	1899	1899	1899	1899	28
314	20250107	140400	468201658	1899	1899	1899	1899	50
315	20250107	140300	468106708	1900	1900	1900	1900	0
316	20250107	140200	468106708	1900	1900	1900	1900	420
317	20250107	140100	467308708	1896	1896	1896	1896	0
318	20250107	140000	467308708	1896	1896	1896	1896	0
319	20250107	135900	467308708	1896	1896	1896	1896	0
320	20250107	135800	467308708	1896	1896	1896	1896	0
321	20250107	135700	467308708	1896	1896	1896	1896	339
322	20250107	135600	466665964	1900	1900	1900	1900	282
323	20250107	135500	466130164	1896	1896	1896	1896	0
324	20250107	135400	466130164	1896	1896	1896	1896	0
325	20250107	135300	466130164	1896	1896	1896	1896	0
326	20250107	135200	466130164	1896	1896	1896	1896	1402
327	20250107	135100	463471972	1896	1899	1899	1896	440
328	20250107	135000	462637594	1899	1899	1899	1899	384
329	20250107	134900	461908378	1899	1899	1899	1899	459
330	20250107	134800	461036737	1899	1899	1899	1899	0
331	20250107	134700	461036737	1899	1899	1899	1899	2
332	20250107	134600	461032939	1899	1899	1899	1899	306
333	20250107	134500	460451845	1896	1896	1896	1896	0
334	20250107	134400	460451845	1896	1896	1896	1896	46
335	20250107	134300	460364629	1896	1896	1896	1896	0
336	20250107	134200	460364629	1896	1899	1899	1896	477
337	20250107	134100	459458809	1896	1896	1896	1896	1306
338	20250107	134000	456982633	1898	1898	1898	1898	126
339	20250107	133900	456743485	1898	1898	1898	1898	0
340	20250107	133800	456743485	1898	1897	1898	1897	379
341	20250107	133700	456024148	1897	1897	1897	1897	0
342	20250107	133600	456024148	1897	1897	1897	1897	3
343	20250107	133500	456018457	1898	1896	1898	1896	349
344	20250107	133400	455356079	1896	1896	1896	1896	0
345	20250107	133300	455356079	1896	1896	1896	1896	0
346	20250107	133200	455356079	1896	1898	1898	1896	563
347	20250107	133100	454287603	1898	1898	1898	1898	0
348	20250107	133000	454287603	1898	1897	1898	1897	267
349	20250107	132900	453780896	1897	1897	1897	1897	1
350	20250107	132800	453778999	1894	1894	1894	1894	1
351	20250107	132700	453777105	1899	1899	1899	1899	0
352	20250107	132600	453777105	1899	1899	1899	1899	0
353	20250107	132500	453777105	1899	1899	1899	1899	0
354	20250107	132400	453777105	1899	1899	1899	1899	224
355	20250107	132300	453351729	1899	1899	1899	1899	0
356	20250107	132200	453351729	1899	1899	1899	1899	0
357	20250107	132100	453351729	1899	1899	1899	1899	0
358	20250107	132000	453351729	1899	1895	1899	1887	2961
359	20250107	131900	447753832	1897	1897	1897	1897	300
360	20250107	131800	447184732	1899	1899	1899	1899	471
361	20250107	131700	446290303	1899	1899	1899	1899	0
362	20250107	131600	446290303	1899	1899	1899	1899	308
363	20250107	131500	445705411	1900	1900	1900	1900	0
364	20250107	131400	445705411	1900	1900	1900	1900	0
365	20250107	131300	445705411	1900	1900	1900	1900	5
366	20250107	131200	445695911	1900	1900	1900	1900	0
367	20250107	131100	445695911	1900	1899	1900	1899	1001
368	20250107	131000	443794054	1895	1895	1895	1895	100
369	20250107	130900	443604554	1898	1898	1898	1898	110
370	20250107	130800	443395774	1896	1893	1899	1893	638
371	20250107	130700	442187971	1891	1891	1891	1891	0
372	20250107	130600	442187971	1891	1891	1891	1891	1576
373	20250107	130500	439207755	1891	1890	1891	1889	1200
374	20250107	130400	436938946	1890	1890	1890	1890	1
375	20250107	130300	436937056	1891	1889	1891	1889	149
376	20250107	130200	436655309	1889	1889	1889	1889	0
377	20250107	130100	436655309	1889	1889	1889	1889	1
378	20250107	130000	436653420	1888	1888	1888	1888	0
379	20250107	125900	436653420	1888	1888	1888	1888	3
380	20250107	125800	436647756	1891	1891	1891	1891	507
381	20250107	125700	435689019	1891	1891	1891	1891	0
382	20250107	125600	435689019	1891	1900	1900	1891	929
383	20250107	125500	433923964	1901	1900	1901	1900	982
384	20250107	125400	432058163	1900	1900	1900	1900	0
385	20250107	125300	432058163	1900	1891	1900	1891	8
386	20250107	125200	432043026	1900	1890	1900	1890	200
387	20250107	125100	431664195	1896	1896	1896	1896	300
388	20250107	125000	431095395	1889	1888	1889	1887	1199
389	20250107	124900	428831439	1888	1888	1888	1888	0
390	20250107	124800	428831439	1888	1888	1888	1888	80
391	20250107	124700	428680399	1888	1888	1888	1888	2
392	20250107	124600	428676623	1888	1888	1888	1888	2
393	20250107	124500	428672847	1885	1888	1888	1885	5913
394	20250107	124400	417526302	1888	1885	1888	1885	601
395	20250107	124300	416393414	1885	1885	1885	1885	0
396	20250107	124200	416393414	1885	1885	1885	1885	986
397	20250107	124100	414534804	1885	1885	1885	1885	0
398	20250107	124000	414534804	1885	1885	1885	1885	0
399	20250107	123900	414534804	1885	1887	1887	1885	6000
400	20250107	123800	403222566	1887	1887	1887	1887	76
401	20250107	123700	403079154	1887	1886	1887	1886	141
402	20250107	123600	402813088	1886	1887	1887	1886	22
403	20250107	123500	402771579	1887	1887	1887	1887	2
404	20250107	123400	402767805	1887	1887	1887	1887	124
405	20250107	123300	402533817	1886	1886	1886	1886	6
406	20250107	123200	402522501	1886	1887	1887	1886	1295
407	20250107	123100	400079869	1886	1886	1886	1886	0
408	20250107	123000	400079869	1886	1886	1887	1886	308
409	20250107	122900	399498980	1886	1886	1887	1886	641
410	20250107	122800	398290044	1886	1886	1886	1886	180
411	20250107	122700	397950564	1886	1887	1887	1886	5158
412	20250107	122600	388220982	1887	1889	1889	1887	5482
413	20250107	122500	377870943	1890	1890	1890	1890	0
414	20250107	122400	377870943	1890	1890	1890	1890	0
415	20250107	122300	377870943	1890	1890	1890	1890	100
416	20250107	122200	377681943	1889	1893	1893	1889	2839
417	20250107	122100	372315958	1892	1892	1892	1892	0
418	20250107	122000	372315958	1892	1892	1892	1892	0
419	20250107	121900	372315958	1892	1892	1892	1892	0
420	20250107	121800	372315958	1892	1892	1892	1892	200
421	20250107	121700	371937558	1891	1892	1892	1891	186
422	20250107	121600	371585813	1891	1893	1893	1891	1685
423	20250107	121500	368397829	1894	1894	1894	1894	120
424	20250107	121400	368170549	1893	1893	1893	1893	0
425	20250107	121300	368170549	1893	1893	1893	1893	0
426	20250107	121200	368170549	1893	1894	1894	1893	1000
427	20250107	121100	366277357	1895	1895	1895	1895	0
428	20250107	121000	366277357	1895	1895	1895	1895	0
429	20250107	120900	366277357	1895	1895	1895	1895	0
430	20250107	120800	366277357	1895	1895	1895	1895	1
431	20250107	120700	366275462	1894	1895	1895	1894	537
432	20250107	120600	365258051	1898	1896	1898	1896	51
433	20250107	120500	365161353	1898	1898	1898	1898	0
434	20250107	120400	365161353	1898	1898	1898	1898	0
435	20250107	120300	365161353	1898	1895	1898	1895	7
436	20250107	120200	365148085	1899	1899	1899	1899	0
437	20250107	120100	365148085	1899	1899	1899	1899	0
438	20250107	120000	365148085	1899	1899	1899	1899	171
439	20250107	115900	364823356	1899	1895	1899	1895	18
440	20250107	115800	364789242	1895	1895	1895	1895	400
441	20250107	115700	364031242	1895	1895	1895	1895	0
442	20250107	115600	364031242	1895	1895	1895	1895	652
443	20250107	115500	362795702	1899	1899	1899	1899	1
444	20250107	115400	362793803	1894	1894	1894	1894	10
445	20250107	115300	362774863	1899	1899	1899	1899	1
446	20250107	115200	362772964	1895	1895	1895	1895	1
447	20250107	115100	362771069	1896	1896	1897	1895	33
448	20250107	115000	362708530	1895	1895	1895	1895	0
449	20250107	114900	362708530	1895	1895	1895	1895	726
450	20250107	114800	361332760	1898	1898	1898	1898	0
451	20250107	114700	361332760	1898	1898	1898	1898	1
452	20250107	114600	361330862	1899	1899	1899	1899	0
453	20250107	114500	361330862	1899	1899	1899	1899	141
454	20250107	114400	361063103	1899	1899	1899	1899	1
455	20250107	114300	361061204	1895	1895	1895	1895	0
456	20250107	114200	361061204	1895	1895	1895	1895	0
457	20250107	114100	361061204	1895	1895	1895	1895	51
458	20250107	114000	360964559	1895	1895	1895	1895	406
459	20250107	113900	360195189	1895	1895	1895	1895	550
460	20250107	113800	359152939	1897	1897	1897	1897	1
461	20250107	113700	359151042	1898	1897	1898	1897	190
462	20250107	113600	358790442	1899	1897	1899	1897	1035
463	20250107	113500	356826233	1897	1895	1897	1895	109
464	20250107	113400	356619463	1893	1894	1894	1893	298
465	20250107	113300	356055340	1893	1895	1897	1893	1161
466	20250107	113200	353856401	1894	1896	1896	1894	84
467	20250107	113100	353697280	1896	1896	1896	1896	0
468	20250107	113000	353697280	1896	1895	1896	1895	4
469	20250107	112900	353689697	1897	1896	1897	1896	5
470	20250107	112800	353680215	1896	1896	1896	1896	1
471	20250107	112700	353678319	1896	1895	1897	1895	21
472	20250107	112600	353638502	1894	1894	1894	1894	0
473	20250107	112500	353638502	1894	1893	1894	1893	147
474	20250107	112400	353360230	1894	1895	1895	1894	34
475	20250107	112300	353295824	1895	1895	1896	1895	24
476	20250107	112200	353250342	1894	1895	1897	1894	220
477	20250107	112100	352833008	1897	1893	1897	1893	7
478	20250107	112000	352819747	1892	1894	1897	1892	488
479	20250107	111900	351895862	1897	1896	1897	1896	2
480	20250107	111800	351892069	1893	1895	1895	1893	33
481	20250107	111700	351829594	1895	1895	1895	1895	701
482	20250107	111600	350501199	1893	1893	1893	1893	0
483	20250107	111500	350501199	1893	1893	1893	1893	0
484	20250107	111400	350501199	1893	1895	1895	1893	1944
485	20250107	111300	346820338	1900	1900	1900	1900	0
486	20250107	111200	346820338	1900	1900	1900	1900	0
487	20250107	111100	346820338	1900	1900	1900	1900	11
488	20250107	111000	346799438	1900	1900	1900	1900	0
489	20250107	110900	346799438	1900	1900	1900	1900	128
490	20250107	110800	346556238	1900	1900	1900	1900	10
491	20250107	110700	346537238	1900	1900	1900	1900	5
492	20250107	110600	346527738	1900	1900	1900	1900	12
493	20250107	110500	346504938	1900	1900	1900	1900	10
494	20250107	110400	346485938	1900	1892	1900	1892	1198
495	20250107	110300	344217803	1893	1893	1893	1893	18
496	20250107	110200	344183729	1893	1893	1893	1893	4
497	20250107	110100	344176157	1893	1893	1893	1893	427
498	20250107	110000	343367846	1894	1894	1894	1894	48
499	20250107	105900	343276934	1894	1894	1894	1894	19
500	20250107	105800	343240948	1894	1894	1895	1894	107
501	20250107	105700	343038289	1894	1893	1895	1888	1136
502	20250107	105600	340893278	1893	1892	1893	1892	1234
503	20250107	105500	338557337	1891	1890	1891	1890	2242
504	20250107	105400	334319956	1890	1887	1890	1887	3520
505	20250107	105300	327677497	1887	1888	1888	1887	890
506	20250107	105200	325998056	1889	1889	1889	1889	120
507	20250107	105100	325771376	1889	1888	1889	1888	957
508	20250107	105000	323963619	1888	1888	1888	1888	1594
509	20250107	104900	320954147	1888	1888	1888	1888	59
510	20250107	104800	320842755	1888	1888	1888	1888	1
511	20250107	104700	320840867	1890	1890	1890	1885	14
512	20250107	104600	320814441	1886	1886	1886	1886	611
513	20250107	104500	319662095	1885	1886	1886	1885	373
514	20250107	104400	318958955	1886	1887	1887	1886	2423
515	20250107	104300	314388315	1890	1890	1890	1890	134
516	20250107	104200	314135055	1887	1887	1887	1887	1223
517	20250107	104100	311827254	1890	1890	1890	1890	0
518	20250107	104000	311827254	1890	1888	1890	1888	966
519	20250107	103900	310003238	1888	1888	1888	1888	500
520	20250107	103800	309059238	1888	1888	1888	1888	520
521	20250107	103700	308077478	1888	1888	1888	1888	504
522	20250107	103600	307125926	1888	1888	1888	1888	0
523	20250107	103500	307125926	1888	1892	1893	1888	207
524	20250107	103400	306734297	1892	1893	1893	1892	513
525	20250107	103300	305763201	1893	1893	1893	1893	50
526	20250107	103200	305668551	1893	1886	1893	1886	2602
527	20250107	103100	300761168	1886	1887	1887	1886	385
528	20250107	103000	300035008	1890	1890	1890	1890	418
529	20250107	102900	299244988	1885	1890	1890	1885	2085
530	20250107	102800	295312783	1890	1895	1895	1889	6917
531	20250107	102700	282232913	1895	1895	1895	1895	304
532	20250107	102600	281656833	1900	1904	1904	1900	20
533	20250107	102500	281618793	1904	1894	1904	1894	1563
534	20250107	102400	278652251	1904	1894	1904	1894	1002
535	20250107	102300	276754443	1904	1904	1904	1904	0
536	20250107	102200	276754443	1904	1904	1904	1904	2
537	20250107	102100	276750635	1894	1894	1894	1894	459
538	20250107	102000	275881289	1905	1905	1905	1905	0
539	20250107	101900	275881289	1905	1905	1905	1905	1
540	20250107	101800	275879384	1900	1894	1900	1894	542
541	20250107	101700	274852680	1897	1895	1897	1894	152
542	20250107	101600	274564783	1894	1896	1896	1894	5396
543	20250107	101500	264342508	1896	1897	1897	1895	8945
544	20250107	101400	247382291	1897	1898	1898	1897	1758
545	20250107	101300	244047283	1902	1901	1902	1897	1936
546	20250107	101200	240372692	1902	1903	1903	1902	8
547	20250107	101100	240357475	1901	1903	1904	1901	110
548	20250107	101000	240148351	1905	1905	1905	1905	0
549	20250107	100900	240148351	1905	1905	1905	1905	53
550	20250107	100800	240047386	1900	1900	1905	1900	3
551	20250107	100700	240041681	1905	1897	1905	1897	981
552	20250107	100600	238180716	1904	1904	1904	1904	1001
553	20250107	100500	236274812	1904	1904	1904	1904	1
554	20250107	100400	236272908	1904	1903	1904	1903	1012
555	20250107	100300	234347061	1896	1896	1896	1896	0
556	20250107	100200	234347061	1896	1901	1901	1896	3940
557	20250107	100100	226868508	1904	1904	1904	1904	4
558	20250107	100000	226860892	1904	1904	1904	1904	96
559	20250107	095900	226678108	1900	1900	1900	1900	5
560	20250107	095800	226668608	1900	1900	1900	1900	24
561	20250107	095700	226623008	1899	1899	1899	1898	2701
562	20250107	095600	221494089	1900	1900	1900	1900	12
563	20250107	095500	221471289	1900	1903	1903	1900	1381
564	20250107	095400	218846019	1904	1906	1906	1904	176
565	20250107	095300	218510839	1905	1907	1907	1905	403
566	20250107	095200	217742889	1907	1907	1907	1907	500
567	20250107	095100	216789389	1907	1907	1907	1907	26
568	20250107	095000	216739807	1906	1918	1918	1906	1202
569	20250107	094900	214445911	1919	1907	1919	1907	793
570	20250107	094800	212930839	1907	1905	1907	1905	1128
571	20250107	094700	210781254	1901	1901	1901	1901	190
572	20250107	094600	210420064	1901	1903	1903	1901	300
573	20250107	094500	209849762	1901	1905	1905	1901	2
574	20250107	094400	209845956	1905	1905	1905	1900	2105
575	20250107	094300	205845525	1905	1905	1905	1905	5
576	20250107	094200	205836000	1905	1905	1905	1905	2
577	20250107	094100	205832190	1905	1905	1905	1905	0
578	20250107	094000	205832190	1905	1900	1905	1900	3892
579	20250107	093900	198420205	1900	1900	1900	1900	0
580	20250107	093800	198420205	1900	1898	1900	1898	1106
581	20250107	093700	196319417	1899	1898	1899	1898	696
582	20250107	093600	194998215	1898	1900	1900	1898	742
583	20250107	093500	193589546	1903	1900	1903	1900	962
584	20250107	093400	191761740	1900	1904	1904	1900	1438
585	20250107	093300	189026228	1904	1899	1904	1899	723
586	20250107	093200	187649661	1898	1903	1903	1898	928
587	20250107	093100	185887807	1903	1900	1903	1896	2625
588	20250107	093000	180902791	1900	1901	1901	1897	4427
589	20250107	092900	172493230	1901	1903	1903	1901	104
590	20250107	092800	172295520	1899	1899	1904	1899	4552
591	20250107	092700	163650460	1901	1903	1903	1899	2720
592	20250107	092600	158479390	1903	1903	1903	1903	102
593	20250107	092500	158285284	1902	1902	1902	1902	1
594	20250107	092400	158283382	1901	1902	1902	1901	449
595	20250107	092300	157429830	1901	1901	1901	1901	982
596	20250107	092200	155563048	1901	1906	1906	1901	2306
597	20250107	092100	151173338	1906	1906	1906	1903	43
598	20250107	092000	151091431	1902	1909	1909	1900	42
599	20250107	091900	151011320	1910	1900	1910	1900	1451
600	20250107	091800	148254410	1900	1900	1900	1899	530
601	20250107	091700	147247420	1900	1897	1901	1896	1537
602	20250107	091600	144328610	1897	1908	1908	1894	8961
603	20250107	091500	127302389	1910	1910	1910	1908	115
604	20250107	091400	127082742	1907	1907	1907	1907	873
605	20250107	091300	125417931	1910	1907	1910	1907	211
606	20250107	091200	125015535	1907	1910	1911	1902	4209
607	20250107	091100	116997746	1910	1910	1910	1910	150
608	20250107	091000	116711246	1912	1913	1913	1912	57
609	20250107	090900	116602255	1914	1914	1914	1914	2
610	20250107	090800	116598427	1900	1901	1915	1900	14954
611	20250107	090700	88173756	1901	1912	1916	1900	10967
612	20250107	090600	67269139	1914	1919	1919	1914	1100
613	20250107	090500	65163239	1919	1914	1919	1914	73
614	20250107	090400	65023508	1914	1916	1916	1913	2288
615	20250107	090300	60644308	1917	1931	1932	1917	5945
616	20250107	090200	49223200	1931	1921	1931	1921	6810
617	20250107	090100	36080717	1919	1914	1927	1914	12664
618	20250107	090000	11799724	1914	1911	1914	1905	6176