KissMeData/052860/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193500	142796215	1859	1859	1859	1859	761
3	20250110	193400	142796215	1859	1859	1859	1859	0
4	20250110	193300	142796215	1859	1859	1859	1859	0
5	20250110	193200	142796215	1859	1859	1859	1859	0
6	20250110	193100	142796215	1859	1859	1859	1859	0
7	20250110	193000	142796215	1859	1859	1859	1859	0
8	20250110	192900	142796215	1859	1859	1859	1859	0
9	20250110	192800	142796215	1859	1859	1859	1859	0
10	20250110	192700	142796215	1859	1859	1859	1859	0
11	20250110	192600	142796215	1859	1859	1859	1859	0
12	20250110	192500	142796215	1859	1859	1859	1859	0
13	20250110	192400	142796215	1859	1859	1859	1859	0
14	20250110	192300	142796215	1859	1859	1859	1859	0
15	20250110	192200	142796215	1859	1859	1859	1859	0
16	20250110	192100	142796215	1859	1859	1859	1859	0
17	20250110	192000	142796215	1859	1859	1859	1859	0
18	20250110	191900	142796215	1859	1859	1859	1859	0
19	20250110	191800	142796215	1859	1859	1859	1859	0
20	20250110	191700	142796215	1859	1859	1859	1859	0
21	20250110	191600	142796215	1859	1859	1859	1859	0
22	20250110	191500	142796215	1859	1859	1859	1859	0
23	20250110	191400	142796215	1859	1859	1859	1859	0
24	20250110	191300	142796215	1859	1859	1859	1859	0
25	20250110	191200	142796215	1859	1859	1859	1859	0
26	20250110	191100	142796215	1859	1859	1859	1859	0
27	20250110	191000	142796215	1859	1859	1859	1859	0
28	20250110	190900	142796215	1859	1859	1859	1859	0
29	20250110	190800	142796215	1859	1859	1859	1859	0
30	20250110	190700	142796215	1859	1859	1859	1859	0
31	20250110	190600	142796215	1859	1859	1859	1859	0
32	20250110	190500	142796215	1859	1859	1859	1859	761
33	20250110	190400	142796215	1859	1859	1859	1859	0
34	20250110	190300	142796215	1859	1859	1859	1859	0
35	20250110	190200	142796215	1859	1859	1859	1859	0
36	20250110	190100	142796215	1859	1859	1859	1859	0
37	20250110	190000	142796215	1859	1859	1859	1859	0
38	20250110	185900	142796215	1859	1859	1859	1859	0
39	20250110	185800	142796215	1859	1859	1859	1859	0
40	20250110	185700	142796215	1859	1859	1859	1859	0
41	20250110	185600	142796215	1859	1859	1859	1859	0
42	20250110	185500	142796215	1859	1859	1859	1859	0
43	20250110	185400	142796215	1859	1859	1859	1859	0
44	20250110	185300	142796215	1859	1859	1859	1859	0
45	20250110	185200	142796215	1859	1859	1859	1859	0
46	20250110	185100	142796215	1859	1859	1859	1859	0
47	20250110	185000	142796215	1859	1859	1859	1859	0
48	20250110	184900	142796215	1859	1859	1859	1859	0
49	20250110	184800	142796215	1859	1859	1859	1859	0
50	20250110	184700	142796215	1859	1859	1859	1859	0
51	20250110	184600	142796215	1859	1859	1859	1859	0
52	20250110	184500	142796215	1859	1859	1859	1859	0
53	20250110	184400	142796215	1859	1859	1859	1859	0
54	20250110	184300	142796215	1859	1859	1859	1859	0
55	20250110	184200	142796215	1859	1859	1859	1859	0
56	20250110	184100	142796215	1859	1859	1859	1859	0
57	20250110	184000	142796215	1859	1859	1859	1859	0
58	20250110	183900	142796215	1859	1859	1859	1859	0
59	20250110	183800	142796215	1859	1859	1859	1859	0
60	20250110	183700	142796215	1859	1859	1859	1859	0
61	20250110	183600	142796215	1859	1859	1859	1859	0
62	20250110	183500	142796215	1859	1859	1859	1859	761
63	20250110	183400	142796215	1859	1859	1859	1859	0
64	20250110	183300	142796215	1859	1859	1859	1859	0
65	20250110	183200	142796215	1859	1859	1859	1859	0
66	20250110	183100	142796215	1859	1859	1859	1859	0
67	20250110	183000	142796215	1859	1859	1859	1859	0
68	20250110	182900	142796215	1859	1859	1859	1859	0
69	20250110	182800	142796215	1859	1859	1859	1859	0
70	20250110	182700	142796215	1859	1859	1859	1859	0
71	20250110	182600	142796215	1859	1859	1859	1859	0
72	20250110	182500	142796215	1859	1859	1859	1859	0
73	20250110	182400	142796215	1859	1859	1859	1859	0
74	20250110	182300	142796215	1859	1859	1859	1859	0
75	20250110	182200	142796215	1859	1859	1859	1859	0
76	20250110	182100	142796215	1859	1859	1859	1859	0
77	20250110	182000	142796215	1859	1859	1859	1859	0
78	20250110	181900	142796215	1859	1859	1859	1859	0
79	20250110	181800	142796215	1859	1859	1859	1859	0
80	20250110	181700	142796215	1859	1859	1859	1859	0
81	20250110	181600	142796215	1859	1859	1859	1859	0
82	20250110	181500	142796215	1859	1859	1859	1859	0
83	20250110	181400	142796215	1859	1859	1859	1859	0
84	20250110	181300	142796215	1859	1859	1859	1859	0
85	20250110	181200	142796215	1859	1859	1859	1859	0
86	20250110	181100	142796215	1859	1859	1859	1859	0
87	20250110	181000	142796215	1859	1859	1859	1859	0
88	20250110	180900	142796215	1859	1859	1859	1859	0
89	20250110	180800	142796215	1859	1859	1859	1859	0
90	20250110	180700	142796215	1859	1859	1859	1859	0
91	20250110	180600	142796215	1859	1859	1859	1859	0
92	20250110	180500	142796215	1859	1859	1859	1859	761
93	20250110	180400	142796215	1859	1859	1859	1859	0
94	20250110	180300	142796215	1859	1859	1859	1859	0
95	20250110	180200	142796215	1859	1859	1859	1859	0
96	20250110	180100	142796215	1859	1859	1859	1859	0
97	20250110	180000	142796215	1859	1859	1859	1859	0
98	20250110	175900	142796215	1859	1859	1859	1859	0
99	20250110	175800	142796215	1859	1859	1859	1859	0
100	20250110	175700	142796215	1859	1859	1859	1859	0
101	20250110	175600	142796215	1859	1859	1859	1859	0
102	20250110	175500	142796215	1859	1859	1859	1859	0
103	20250110	175400	142796215	1859	1859	1859	1859	0
104	20250110	175300	142796215	1859	1859	1859	1859	0
105	20250110	175200	142796215	1859	1859	1859	1859	0
106	20250110	175100	142796215	1859	1859	1859	1859	0
107	20250110	175000	142796215	1859	1859	1859	1859	0
108	20250110	174900	142796215	1859	1859	1859	1859	0
109	20250110	174800	142796215	1859	1859	1859	1859	0
110	20250110	174700	142796215	1859	1859	1859	1859	0
111	20250110	174600	142796215	1859	1859	1859	1859	0
112	20250110	174500	142796215	1859	1859	1859	1859	0
113	20250110	174400	142796215	1859	1859	1859	1859	0
114	20250110	174300	142796215	1859	1859	1859	1859	0
115	20250110	174200	142796215	1859	1859	1859	1859	0
116	20250110	174100	142796215	1859	1859	1859	1859	0
117	20250110	174000	142796215	1859	1859	1859	1859	0
118	20250110	173900	142796215	1859	1859	1859	1859	0
119	20250110	173800	142796215	1859	1859	1859	1859	0
120	20250110	173700	142796215	1859	1859	1859	1859	0
121	20250110	173600	142796215	1859	1859	1859	1859	0
122	20250110	173500	142796215	1859	1859	1859	1859	761
123	20250110	173400	142796215	1859	1859	1859	1859	0
124	20250110	173300	142796215	1859	1859	1859	1859	0
125	20250110	173200	142796215	1859	1859	1859	1859	0
126	20250110	173100	142796215	1859	1859	1859	1859	0
127	20250110	173000	142796215	1859	1859	1859	1859	0
128	20250110	172900	142796215	1859	1859	1859	1859	0
129	20250110	172800	142796215	1859	1859	1859	1859	0
130	20250110	172700	142796215	1859	1859	1859	1859	0
131	20250110	172600	142796215	1859	1859	1859	1859	0
132	20250110	172500	142796215	1859	1859	1859	1859	0
133	20250110	172400	142796215	1859	1859	1859	1859	0
134	20250110	172300	142796215	1859	1859	1859	1859	0
135	20250110	172200	142796215	1859	1859	1859	1859	0
136	20250110	172100	142796215	1859	1859	1859	1859	0
137	20250110	172000	142796215	1859	1859	1859	1859	0
138	20250110	171900	142796215	1859	1859	1859	1859	0
139	20250110	171800	142796215	1859	1859	1859	1859	0
140	20250110	171700	142796215	1859	1859	1859	1859	0
141	20250110	171600	142796215	1859	1859	1859	1859	0
142	20250110	171500	142796215	1859	1859	1859	1859	0
143	20250110	171400	142796215	1859	1859	1859	1859	0
144	20250110	171300	142796215	1859	1859	1859	1859	0
145	20250110	171200	142796215	1859	1859	1859	1859	0
146	20250110	171100	142796215	1859	1859	1859	1859	0
147	20250110	171000	142796215	1859	1859	1859	1859	0
148	20250110	170900	142796215	1859	1859	1859	1859	0
149	20250110	170800	142796215	1859	1859	1859	1859	0
150	20250110	170700	142796215	1859	1859	1859	1859	0
151	20250110	170600	142796215	1859	1859	1859	1859	0
152	20250110	170500	142796215	1859	1859	1859	1859	761
153	20250110	170400	142796215	1859	1859	1859	1859	0
154	20250110	170300	142796215	1859	1859	1859	1859	0
155	20250110	170200	142796215	1859	1859	1859	1859	0
156	20250110	170100	142796215	1859	1859	1859	1859	0
157	20250110	170000	142796215	1859	1859	1859	1859	0
158	20250110	165900	142796215	1859	1859	1859	1859	0
159	20250110	165800	142796215	1859	1859	1859	1859	0
160	20250110	165700	142796215	1859	1859	1859	1859	0
161	20250110	165600	142796215	1859	1859	1859	1859	0
162	20250110	165500	142796215	1859	1859	1859	1859	0
163	20250110	165400	142796215	1859	1859	1859	1859	0
164	20250110	165300	142796215	1859	1859	1859	1859	0
165	20250110	165200	142796215	1859	1859	1859	1859	0
166	20250110	165100	142796215	1859	1859	1859	1859	0
167	20250110	165000	142796215	1859	1859	1859	1859	0
168	20250110	164900	142796215	1859	1859	1859	1859	0
169	20250110	164800	142796215	1859	1859	1859	1859	0
170	20250110	164700	142796215	1859	1859	1859	1859	0
171	20250110	164600	142796215	1859	1859	1859	1859	0
172	20250110	164500	142796215	1859	1859	1859	1859	0
173	20250110	164400	142796215	1859	1859	1859	1859	0
174	20250110	164300	142796215	1859	1859	1859	1859	0
175	20250110	164200	142796215	1859	1859	1859	1859	0
176	20250110	164100	142796215	1859	1859	1859	1859	0
177	20250110	164000	142796215	1859	1859	1859	1859	0
178	20250110	163900	142796215	1859	1859	1859	1859	0
179	20250110	163800	142796215	1859	1859	1859	1859	0
180	20250110	163700	142796215	1859	1859	1859	1859	0
181	20250110	163600	142796215	1859	1859	1859	1859	0
182	20250110	163500	142796215	1859	1859	1859	1859	761
183	20250110	163400	142796215	1859	1859	1859	1859	0
184	20250110	163300	142796215	1859	1859	1859	1859	0
185	20250110	163200	142796215	1859	1859	1859	1859	0
186	20250110	163100	142796215	1859	1859	1859	1859	0
187	20250110	163000	142796215	1859	1859	1859	1859	0
188	20250110	162900	142796215	1859	1859	1859	1859	0
189	20250110	162800	142796215	1859	1859	1859	1859	0
190	20250110	162700	142796215	1859	1859	1859	1859	0
191	20250110	162600	142796215	1859	1859	1859	1859	0
192	20250110	162500	142796215	1859	1859	1859	1859	0
193	20250110	162400	142796215	1859	1859	1859	1859	0
194	20250110	162300	142796215	1859	1859	1859	1859	0
195	20250110	162200	142796215	1859	1859	1859	1859	0
196	20250110	162100	142796215	1859	1859	1859	1859	0
197	20250110	162000	142796215	1859	1859	1859	1859	0
198	20250110	161900	142796215	1859	1859	1859	1859	0
199	20250110	161800	142796215	1859	1859	1859	1859	0
200	20250110	161700	142796215	1859	1859	1859	1859	0
201	20250110	161600	142796215	1859	1859	1859	1859	0
202	20250110	161500	142796215	1859	1859	1859	1859	0
203	20250110	161400	142796215	1859	1859	1859	1859	0
204	20250110	161300	142796215	1859	1859	1859	1859	0
205	20250110	161200	142796215	1859	1859	1859	1859	0
206	20250110	161100	142796215	1859	1859	1859	1859	0
207	20250110	161000	142796215	1859	1859	1859	1859	0
208	20250110	160900	142796215	1859	1859	1859	1859	0
209	20250110	160800	142796215	1859	1859	1859	1859	0
210	20250110	160700	142796215	1859	1859	1859	1859	0
211	20250110	160600	142796215	1859	1859	1859	1859	0
212	20250110	160500	142796215	1859	1859	1859	1859	761
213	20250110	160400	142796215	1859	1859	1859	1859	0
214	20250110	160300	142796215	1859	1859	1859	1859	0
215	20250110	160200	142796215	1859	1859	1859	1859	0
216	20250110	160100	142796215	1859	1859	1859	1859	0
217	20250110	160000	142796215	1859	1859	1859	1859	0
218	20250110	155900	142796215	1859	1859	1859	1859	0
219	20250110	155800	142796215	1859	1859	1859	1859	0
220	20250110	155700	142796215	1859	1859	1859	1859	0
221	20250110	155600	142796215	1859	1859	1859	1859	0
222	20250110	155500	142796215	1859	1859	1859	1859	0
223	20250110	155400	142796215	1859	1859	1859	1859	0
224	20250110	155300	142796215	1859	1859	1859	1859	0
225	20250110	155200	142796215	1859	1859	1859	1859	0
226	20250110	155100	142796215	1859	1859	1859	1859	0
227	20250110	155000	142796215	1859	1859	1859	1859	0
228	20250110	154900	142796215	1859	1859	1859	1859	0
229	20250110	154800	142796215	1859	1859	1859	1859	0
230	20250110	154700	142796215	1859	1859	1859	1859	0
231	20250110	154600	142796215	1859	1859	1859	1859	0
232	20250110	154500	142796215	1859	1859	1859	1859	0
233	20250110	154400	142796215	1859	1859	1859	1859	0
234	20250110	154300	142796215	1859	1859	1859	1859	0
235	20250110	154200	142796215	1859	1859	1859	1859	0
236	20250110	154100	142796215	1859	1859	1859	1859	0
237	20250110	154000	142796215	1859	1859	1859	1859	0
238	20250110	153900	142796215	1859	1859	1859	1859	0
239	20250110	153800	142796215	1859	1859	1859	1859	0
240	20250110	153700	142796215	1859	1859	1859	1859	0
241	20250110	153600	142796215	1859	1859	1859	1859	0
242	20250110	153500	142796215	1859	1859	1859	1859	761
243	20250110	153400	142796215	1859	1859	1859	1859	0
244	20250110	153300	142796215	1859	1859	1859	1859	0
245	20250110	153200	142796215	1859	1859	1859	1859	0
246	20250110	153100	142796215	1859	1859	1859	1859	0
247	20250110	153000	142796215	1859	1859	1859	1859	761
248	20250110	152900	141381516	1851	1851	1851	1851	0
249	20250110	152800	141381516	1851	1851	1851	1851	0
250	20250110	152700	141381516	1851	1851	1851	1851	0
251	20250110	152600	141381516	1851	1851	1851	1851	0
252	20250110	152500	141381516	1851	1851	1851	1851	0
253	20250110	152400	141381516	1851	1851	1851	1851	0
254	20250110	152300	141381516	1851	1851	1851	1851	0
255	20250110	152200	141381516	1851	1851	1851	1851	0
256	20250110	152100	141381516	1851	1851	1851	1851	0
257	20250110	152000	141381516	1851	1851	1851	1851	0
258	20250110	151900	141381516	1851	1853	1853	1851	3100
259	20250110	151800	135639376	1868	1858	1868	1853	3103
260	20250110	151700	129880102	1872	1872	1872	1872	0
261	20250110	151600	129880102	1872	1872	1872	1872	0
262	20250110	151500	129880102	1872	1872	1872	1872	0
263	20250110	151400	129880102	1872	1872	1872	1872	0
264	20250110	151300	129880102	1872	1872	1872	1872	0
265	20250110	151200	129880102	1872	1872	1872	1872	3
266	20250110	151100	129874486	1857	1857	1857	1857	5
267	20250110	151000	129865201	1874	1874	1874	1874	0
268	20250110	150900	129865201	1874	1874	1874	1874	30
269	20250110	150800	129808981	1874	1874	1874	1874	0
270	20250110	150700	129808981	1874	1874	1874	1874	0
271	20250110	150600	129808981	1874	1874	1874	1874	0
272	20250110	150500	129808981	1874	1874	1874	1874	0
273	20250110	150400	129808981	1874	1874	1874	1874	1136
274	20250110	150300	127680117	1874	1874	1874	1874	0
275	20250110	150200	127680117	1874	1871	1874	1871	55
276	20250110	150100	127577209	1871	1863	1871	1863	1063
277	20250110	150000	125594101	1864	1864	1864	1864	0
278	20250110	145900	125594101	1864	1864	1864	1864	0
279	20250110	145800	125594101	1864	1864	1864	1864	0
280	20250110	145700	125594101	1864	1864	1864	1864	1
281	20250110	145600	125592237	1854	1854	1854	1854	0
282	20250110	145500	125592237	1854	1863	1863	1854	201
283	20250110	145400	125219574	1862	1862	1862	1862	100
284	20250110	145300	125033374	1854	1854	1854	1854	10
285	20250110	145200	125014834	1853	1865	1865	1853	580
286	20250110	145100	123938649	1853	1858	1858	1853	127
287	20250110	145000	123703073	1853	1855	1855	1853	2000
288	20250110	144900	119997008	1868	1867	1868	1867	58
289	20250110	144800	119888701	1860	1860	1860	1860	3000
290	20250110	144700	114308701	1868	1864	1868	1864	58
291	20250110	144600	114200381	1853	1853	1858	1853	27
292	20250110	144500	114150340	1864	1854	1864	1853	3105
293	20250110	144400	108392675	1874	1874	1874	1874	0
294	20250110	144300	108392675	1874	1874	1874	1874	0
295	20250110	144200	108392675	1874	1874	1874	1874	0
296	20250110	144100	108392675	1874	1874	1874	1874	0
297	20250110	144000	108392675	1874	1874	1874	1874	1
298	20250110	143900	108390801	1874	1874	1874	1853	216
299	20250110	143800	107990442	1856	1857	1857	1853	1408
300	20250110	143700	105378092	1877	1877	1877	1877	0
301	20250110	143600	105378092	1877	1877	1877	1877	0
302	20250110	143500	105378092	1877	1860	1877	1855	107
303	20250110	143400	105178654	1860	1860	1860	1860	5
304	20250110	143300	105169354	1870	1870	1870	1870	0
305	20250110	143200	105169354	1870	1870	1870	1870	5
306	20250110	143100	105160004	1878	1878	1878	1878	222
307	20250110	143000	104743088	1879	1879	1879	1879	0
308	20250110	142900	104743088	1879	1879	1879	1879	0
309	20250110	142800	104743088	1879	1879	1879	1879	0
310	20250110	142700	104743088	1879	1879	1879	1879	0
311	20250110	142600	104743088	1879	1879	1879	1879	0
312	20250110	142500	104743088	1879	1879	1879	1879	0
313	20250110	142400	104743088	1879	1879	1879	1879	2
314	20250110	142300	104739330	1881	1881	1881	1881	0
315	20250110	142200	104739330	1881	1881	1881	1881	3
316	20250110	142100	104733687	1880	1865	1880	1865	3000
317	20250110	142000	99101007	1865	1865	1865	1865	0
318	20250110	141900	99101007	1865	1861	1865	1850	1508
319	20250110	141800	96294450	1861	1861	1861	1861	0
320	20250110	141700	96294450	1861	1861	1861	1861	3
321	20250110	141600	96288867	1850	1850	1850	1850	0
322	20250110	141500	96288867	1850	1850	1850	1850	10
323	20250110	141400	96270367	1861	1861	1861	1861	0
324	20250110	141300	96270367	1861	1861	1861	1861	0
325	20250110	141200	96270367	1861	1861	1861	1861	100
326	20250110	141100	96084267	1861	1861	1861	1861	0
327	20250110	141000	96084267	1861	1861	1861	1861	100
328	20250110	140900	95898167	1850	1850	1850	1850	0
329	20250110	140800	95898167	1850	1850	1850	1850	233
330	20250110	140700	95467117	1861	1861	1861	1861	0
331	20250110	140600	95467117	1861	1861	1861	1861	0
332	20250110	140500	95467117	1861	1861	1861	1861	0
333	20250110	140400	95467117	1861	1861	1861	1861	0
334	20250110	140300	95467117	1861	1861	1861	1861	0
335	20250110	140200	95467117	1861	1861	1861	1861	30
336	20250110	140100	95411287	1861	1861	1861	1861	0
337	20250110	140000	95411287	1861	1861	1861	1861	0
338	20250110	135900	95411287	1861	1861	1861	1861	44
339	20250110	135800	95329403	1850	1861	1861	1850	544
340	20250110	135700	94322519	1850	1850	1850	1850	0
341	20250110	135600	94322519	1850	1850	1850	1850	1000
342	20250110	135500	92472519	1860	1860	1860	1860	44
343	20250110	135400	92390679	1850	1860	1860	1850	331
344	20250110	135300	91776089	1849	1849	1849	1849	0
345	20250110	135200	91776089	1849	1850	1850	1849	1010
346	20250110	135100	89907599	1850	1865	1865	1850	13606
347	20250110	135000	64611486	1865	1865	1865	1865	0
348	20250110	134900	64611486	1865	1865	1865	1865	0
349	20250110	134800	64611486	1865	1865	1865	1865	30
350	20250110	134700	64555536	1865	1865	1865	1865	402
351	20250110	134600	63805806	1865	1865	1865	1865	0
352	20250110	134500	63805806	1865	1865	1865	1865	9
353	20250110	134400	63789021	1880	1880	1880	1880	0
354	20250110	134300	63789021	1880	1880	1880	1880	0
355	20250110	134200	63789021	1880	1880	1880	1880	2
356	20250110	134100	63785261	1880	1880	1880	1880	0
357	20250110	134000	63785261	1880	1880	1880	1880	0
358	20250110	133900	63785261	1880	1880	1880	1880	0
359	20250110	133800	63785261	1880	1880	1880	1880	0
360	20250110	133700	63785261	1880	1880	1880	1880	72
361	20250110	133600	63649901	1880	1880	1880	1880	0
362	20250110	133500	63649901	1880	1880	1880	1880	0
363	20250110	133400	63649901	1880	1879	1880	1879	49
364	20250110	133300	63557797	1865	1865	1865	1865	100
365	20250110	133200	63371297	1879	1879	1879	1879	0
366	20250110	133100	63371297	1879	1865	1879	1865	501
367	20250110	133000	62436918	1879	1879	1879	1879	1
368	20250110	132900	62435039	1865	1865	1865	1865	0
369	20250110	132800	62435039	1865	1865	1865	1865	500
370	20250110	132700	61502539	1882	1882	1882	1882	0
371	20250110	132600	61502539	1882	1882	1882	1882	28
372	20250110	132500	61449843	1865	1865	1865	1865	680
373	20250110	132400	60181643	1865	1865	1882	1865	9
374	20250110	132300	60164756	1882	1882	1882	1882	1
375	20250110	132200	60162874	1870	1883	1883	1870	29
376	20250110	132100	60108280	1868	1868	1868	1868	1
377	20250110	132000	60106412	1883	1883	1883	1883	10
378	20250110	131900	60087582	1868	1866	1884	1866	58
379	20250110	131800	59978442	1885	1884	1885	1866	7
380	20250110	131700	59965268	1866	1864	1885	1864	5
381	20250110	131600	59955884	1885	1885	1885	1885	0
382	20250110	131500	59955884	1885	1883	1885	1883	89
383	20250110	131400	59788171	1867	1868	1883	1867	101
384	20250110	131300	59599566	1886	1886	1886	1886	0
385	20250110	131200	59599566	1886	1886	1886	1886	0
386	20250110	131100	59599566	1886	1886	1886	1886	0
387	20250110	131000	59599566	1886	1886	1886	1886	40
388	20250110	130900	59524126	1886	1872	1886	1872	2
389	20250110	130800	59520368	1886	1886	1886	1886	3
390	20250110	130700	59514710	1872	1872	1872	1872	36
391	20250110	130600	59447318	1889	1889	1889	1889	0
392	20250110	130500	59447318	1889	1889	1889	1889	0
393	20250110	130400	59447318	1889	1889	1889	1889	0
394	20250110	130300	59447318	1889	1889	1889	1889	0
395	20250110	130200	59447318	1889	1889	1889	1889	0
396	20250110	130100	59447318	1889	1887	1889	1887	310
397	20250110	130000	58861899	1887	1887	1887	1887	0
398	20250110	125900	58861899	1887	1870	1887	1870	6
399	20250110	125800	58850662	1870	1870	1870	1870	600
400	20250110	125700	57728662	1870	1870	1870	1870	500
401	20250110	125600	56793662	1870	1870	1870	1870	0
402	20250110	125500	56793662	1870	1870	1870	1870	0
403	20250110	125400	56793662	1870	1870	1870	1870	0
404	20250110	125300	56793662	1870	1870	1870	1870	0
405	20250110	125200	56793662	1870	1870	1870	1870	3
406	20250110	125100	56788052	1863	1863	1863	1863	0
407	20250110	125000	56788052	1863	1863	1863	1863	50
408	20250110	124900	56694902	1863	1863	1863	1863	0
409	20250110	124800	56694902	1863	1863	1863	1863	0
410	20250110	124700	56694902	1863	1870	1870	1863	151
411	20250110	124600	56413385	1864	1864	1864	1864	34
412	20250110	124500	56350009	1870	1887	1887	1870	561
413	20250110	124400	55300191	1870	1870	1870	1870	0
414	20250110	124300	55300191	1870	1870	1870	1870	0
415	20250110	124200	55300191	1870	1870	1870	1870	4
416	20250110	124100	55292711	1870	1870	1870	1870	0
417	20250110	124000	55292711	1870	1870	1870	1870	5
418	20250110	123900	55283361	1887	1887	1887	1887	4
419	20250110	123800	55275813	1887	1870	1887	1870	4
420	20250110	123700	55268299	1887	1887	1887	1887	0
421	20250110	123600	55268299	1887	1887	1887	1887	0
422	20250110	123500	55268299	1887	1887	1887	1887	0
423	20250110	123400	55268299	1887	1887	1887	1887	0
424	20250110	123300	55268299	1887	1887	1887	1887	0
425	20250110	123200	55268299	1887	1887	1887	1887	0
426	20250110	123100	55268299	1887	1887	1887	1887	0
427	20250110	123000	55268299	1887	1887	1887	1887	0
428	20250110	122900	55268299	1887	1887	1887	1887	0
429	20250110	122800	55268299	1887	1887	1887	1887	1
430	20250110	122700	55266412	1887	1887	1887	1887	0
431	20250110	122600	55266412	1887	1887	1887	1887	0
432	20250110	122500	55266412	1887	1887	1887	1887	0
433	20250110	122400	55266412	1887	1887	1887	1887	0
434	20250110	122300	55266412	1887	1887	1887	1887	0
435	20250110	122200	55266412	1887	1887	1887	1887	0
436	20250110	122100	55266412	1887	1887	1887	1887	0
437	20250110	122000	55266412	1887	1887	1887	1870	6
438	20250110	121900	55255158	1870	1870	1870	1870	0
439	20250110	121800	55255158	1870	1870	1870	1870	5
440	20250110	121700	55245808	1887	1887	1887	1887	0
441	20250110	121600	55245808	1887	1887	1887	1887	133
442	20250110	121500	54994837	1887	1887	1887	1887	15
443	20250110	121400	54966532	1887	1887	1887	1887	0
444	20250110	121300	54966532	1887	1887	1887	1887	0
445	20250110	121200	54966532	1887	1887	1887	1887	7
446	20250110	121100	54953323	1887	1887	1887	1887	0
447	20250110	121000	54953323	1887	1887	1887	1887	0
448	20250110	120900	54953323	1887	1887	1887	1887	0
449	20250110	120800	54953323	1887	1887	1887	1887	5
450	20250110	120700	54943888	1887	1884	1887	1884	44
451	20250110	120600	54860908	1862	1864	1864	1862	173
452	20250110	120500	54538576	1889	1889	1889	1889	0
453	20250110	120400	54538576	1889	1889	1889	1889	0
454	20250110	120300	54538576	1889	1889	1889	1889	0
455	20250110	120200	54538576	1889	1889	1889	1889	0
456	20250110	120100	54538576	1889	1889	1889	1889	1
457	20250110	120000	54536687	1890	1890	1890	1890	0
458	20250110	115900	54536687	1890	1890	1890	1890	0
459	20250110	115800	54536687	1890	1890	1890	1890	10
460	20250110	115700	54517787	1890	1888	1890	1888	375
461	20250110	115600	53809542	1888	1864	1888	1861	2322
462	20250110	115500	49463725	1874	1875	1875	1874	2
463	20250110	115400	49459976	1874	1874	1874	1874	1
464	20250110	115300	49458102	1876	1876	1876	1876	0
465	20250110	115200	49458102	1876	1876	1876	1876	0
466	20250110	115100	49458102	1876	1876	1876	1876	730
467	20250110	115000	48088622	1876	1876	1876	1876	1
468	20250110	114900	48086746	1876	1876	1876	1876	0
469	20250110	114800	48086746	1876	1876	1876	1876	0
470	20250110	114700	48086746	1876	1876	1876	1876	0
471	20250110	114600	48086746	1876	1876	1876	1876	0
472	20250110	114500	48086746	1876	1876	1876	1876	44
473	20250110	114400	48004202	1864	1864	1864	1864	4
474	20250110	114300	47996746	1876	1876	1876	1876	0
475	20250110	114200	47996746	1876	1876	1876	1876	0
476	20250110	114100	47996746	1876	1876	1876	1876	0
477	20250110	114000	47996746	1876	1876	1876	1876	0
478	20250110	113900	47996746	1876	1876	1876	1876	0
479	20250110	113800	47996746	1876	1876	1876	1876	0
480	20250110	113700	47996746	1876	1876	1876	1876	44
481	20250110	113600	47914202	1863	1863	1863	1863	0
482	20250110	113500	47914202	1863	1863	1863	1863	51
483	20250110	113400	47819189	1876	1876	1876	1876	0
484	20250110	113300	47819189	1876	1876	1876	1876	0
485	20250110	113200	47819189	1876	1876	1876	1876	0
486	20250110	113100	47819189	1876	1876	1876	1876	0
487	20250110	113000	47819189	1876	1876	1876	1876	0
488	20250110	112900	47819189	1876	1876	1876	1876	0
489	20250110	112800	47819189	1876	1875	1876	1875	89
490	20250110	112700	47652310	1861	1864	1864	1861	337
491	20250110	112600	47024588	1876	1876	1876	1876	0
492	20250110	112500	47024588	1876	1872	1876	1864	54
493	20250110	112400	46923354	1876	1876	1876	1876	0
494	20250110	112300	46923354	1876	1876	1876	1876	0
495	20250110	112200	46923354	1876	1876	1876	1876	0
496	20250110	112100	46923354	1876	1876	1876	1876	0
497	20250110	112000	46923354	1876	1876	1876	1876	0
498	20250110	111900	46923354	1876	1876	1876	1876	0
499	20250110	111800	46923354	1876	1876	1876	1876	0
500	20250110	111700	46923354	1876	1876	1876	1876	0
501	20250110	111600	46923354	1876	1872	1876	1872	2
502	20250110	111500	46919606	1876	1876	1876	1876	0
503	20250110	111400	46919606	1876	1876	1876	1876	0
504	20250110	111300	46919606	1876	1876	1876	1876	0
505	20250110	111200	46919606	1876	1876	1876	1876	0
506	20250110	111100	46919606	1876	1876	1876	1876	0
507	20250110	111000	46919606	1876	1874	1876	1872	392
508	20250110	110900	46185458	1875	1877	1877	1875	452
509	20250110	110800	45337413	1877	1877	1877	1877	0
510	20250110	110700	45337413	1877	1877	1877	1877	0
511	20250110	110600	45337413	1877	1877	1877	1877	0
512	20250110	110500	45337413	1877	1877	1877	1877	50
513	20250110	110400	45243563	1879	1879	1879	1879	0
514	20250110	110300	45243563	1879	1879	1879	1879	0
515	20250110	110200	45243563	1879	1879	1879	1879	0
516	20250110	110100	45243563	1879	1879	1879	1879	22
517	20250110	110000	45202225	1879	1879	1879	1879	0
518	20250110	105900	45202225	1879	1879	1879	1879	150
519	20250110	105800	44920375	1880	1880	1880	1880	0
520	20250110	105700	44920375	1880	1880	1880	1880	0
521	20250110	105600	44920375	1880	1880	1880	1880	3
522	20250110	105500	44914735	1876	1876	1876	1876	678
523	20250110	105400	43642807	1877	1877	1877	1877	400
524	20250110	105300	42892007	1880	1880	1880	1880	1
525	20250110	105200	42890127	1876	1876	1876	1876	0
526	20250110	105100	42890127	1876	1876	1876	1876	7
527	20250110	105000	42876995	1880	1880	1880	1880	0
528	20250110	104900	42876995	1880	1880	1880	1880	3
529	20250110	104800	42871355	1876	1877	1877	1876	29
530	20250110	104700	42816924	1877	1877	1877	1877	23
531	20250110	104600	42773753	1878	1878	1878	1878	10
532	20250110	104500	42754973	1880	1880	1880	1880	0
533	20250110	104400	42754973	1880	1880	1880	1880	0
534	20250110	104300	42754973	1880	1876	1880	1876	2
535	20250110	104200	42751217	1880	1880	1880	1880	0
536	20250110	104100	42751217	1880	1880	1880	1880	0
537	20250110	104000	42751217	1880	1880	1880	1880	0
538	20250110	103900	42751217	1880	1880	1880	1880	0
539	20250110	103800	42751217	1880	1880	1880	1880	0
540	20250110	103700	42751217	1880	1880	1880	1880	101
541	20250110	103600	42561337	1879	1880	1880	1879	38
542	20250110	103500	42489898	1880	1880	1880	1880	0
543	20250110	103400	42489898	1880	1889	1889	1880	12
544	20250110	103300	42467248	1889	1889	1889	1889	3
545	20250110	103200	42461581	1880	1880	1880	1880	975
546	20250110	103100	40628581	1880	1880	1880	1880	0
547	20250110	103000	40628581	1880	1873	1890	1873	90
548	20250110	102900	40459438	1875	1877	1890	1875	1093
549	20250110	102800	38410016	1878	1878	1878	1878	0
550	20250110	102700	38410016	1878	1878	1878	1878	0
551	20250110	102600	38410016	1878	1878	1878	1878	68
552	20250110	102500	38282312	1890	1890	1890	1890	0
553	20250110	102400	38282312	1890	1890	1890	1890	16
554	20250110	102300	38252072	1888	1884	1888	1884	5761
555	20250110	102200	27381225	1884	1880	1884	1880	965
556	20250110	102100	25564501	1880	1876	1880	1875	1160
557	20250110	102000	23386236	1876	1863	1876	1863	118
558	20250110	101900	23166185	1876	1876	1876	1876	50
559	20250110	101800	23072385	1876	1876	1876	1876	0
560	20250110	101700	23072385	1876	1876	1876	1876	0
561	20250110	101600	23072385	1876	1875	1876	1875	18
562	20250110	101500	23038618	1861	1861	1861	1861	1
563	20250110	101400	23036757	1876	1876	1876	1876	0
564	20250110	101300	23036757	1876	1876	1876	1876	0
565	20250110	101200	23036757	1876	1876	1876	1876	15
566	20250110	101100	23008617	1876	1876	1876	1876	2
567	20250110	101000	23004865	1880	1880	1880	1880	0
568	20250110	100900	23004865	1880	1880	1880	1880	0
569	20250110	100800	23004865	1880	1880	1880	1880	0
570	20250110	100700	23004865	1880	1880	1880	1880	0
571	20250110	100600	23004865	1880	1880	1880	1880	0
572	20250110	100500	23004865	1880	1880	1880	1880	0
573	20250110	100400	23004865	1880	1880	1880	1880	0
574	20250110	100300	23004865	1880	1880	1880	1880	0
575	20250110	100200	23004865	1880	1880	1880	1880	0
576	20250110	100100	23004865	1880	1880	1880	1880	0
577	20250110	100000	23004865	1880	1879	1880	1879	4
578	20250110	095900	22997347	1855	1855	1855	1855	0
579	20250110	095800	22997347	1855	1855	1855	1855	0
580	20250110	095700	22997347	1855	1855	1855	1855	1
581	20250110	095600	22995492	1880	1880	1880	1880	55
582	20250110	095500	22892092	1880	1868	1880	1868	35
583	20250110	095400	22826700	1868	1868	1868	1868	1
584	20250110	095300	22824832	1867	1867	1867	1867	599
585	20250110	095200	21706499	1867	1867	1867	1867	0
586	20250110	095100	21706499	1867	1867	1867	1867	0
587	20250110	095000	21706499	1867	1867	1867	1867	0
588	20250110	094900	21706499	1867	1867	1867	1867	0
589	20250110	094800	21706499	1867	1867	1867	1867	0
590	20250110	094700	21706499	1867	1867	1867	1867	0
591	20250110	094600	21706499	1867	1867	1867	1867	0
592	20250110	094500	21706499	1867	1867	1867	1867	10
593	20250110	094400	21687829	1867	1867	1867	1867	0
594	20250110	094300	21687829	1867	1867	1867	1867	0
595	20250110	094200	21687829	1867	1867	1867	1867	0
596	20250110	094100	21687829	1867	1867	1867	1867	0
597	20250110	094000	21687829	1867	1867	1867	1867	18
598	20250110	093900	21654223	1851	1852	1852	1850	2772
599	20250110	093800	16523357	1860	1860	1860	1860	0
600	20250110	093700	16523357	1860	1860	1860	1860	0
601	20250110	093600	16523357	1860	1860	1860	1860	300
602	20250110	093500	15965357	1868	1868	1868	1868	100
603	20250110	093400	15778557	1868	1868	1868	1868	36
604	20250110	093300	15711309	1868	1867	1868	1867	1000
605	20250110	093200	13844263	1867	1867	1867	1867	0
606	20250110	093100	13844263	1867	1867	1867	1867	1
607	20250110	093000	13842396	1866	1866	1866	1866	6
608	20250110	092900	13831200	1867	1867	1867	1867	0
609	20250110	092800	13831200	1867	1867	1867	1867	44
610	20250110	092700	13749052	1849	1867	1867	1849	401
611	20250110	092600	13007579	1867	1867	1867	1867	100
612	20250110	092500	12820879	1867	1867	1867	1867	0
613	20250110	092400	12820879	1867	1867	1867	1867	3
614	20250110	092300	12815278	1866	1866	1866	1866	0
615	20250110	092200	12815278	1866	1866	1866	1866	196
616	20250110	092100	12449542	1866	1865	1866	1865	27
617	20250110	092000	12399186	1866	1866	1866	1844	58
618	20250110	091900	12291441	1846	1846	1846	1846	0
619	20250110	091800	12291441	1846	1846	1846	1846	0
620	20250110	091700	12291441	1846	1846	1846	1846	0
621	20250110	091600	12291441	1846	1846	1846	1846	0
622	20250110	091500	12291441	1846	1862	1862	1846	2261
623	20250110	091400	8090304	1863	1863	1863	1863	878
624	20250110	091300	6454590	1883	1883	1883	1883	1
625	20250110	091200	6452707	1865	1866	1866	1865	585
626	20250110	091100	5361657	1884	1884	1884	1884	1
627	20250110	091000	5359773	1884	1883	1884	1883	3
628	20250110	090900	5354123	1884	1884	1884	1884	0
629	20250110	090800	5354123	1884	1884	1884	1884	0
630	20250110	090700	5354123	1884	1884	1884	1884	1
631	20250110	090600	5352239	1863	1885	1885	1863	2
632	20250110	090500	5348491	1885	1885	1885	1885	160
633	20250110	090400	5046891	1884	1885	1885	1884	546
634	20250110	090300	4017727	1884	1873	1884	1873	587
635	20250110	090200	2914311	1861	1861	1861	1861	101
636	20250110	090100	2726350	1874	1874	1874	1874	1
637	20250110	090000	2724476	1858	1857	1859	1857	1467