KissMeData/131400/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202300	553770608	1872	1872	1872	1872	2990
3	20250103	202200	553770608	1872	1872	1872	1872	0
4	20250103	202100	553770608	1872	1872	1872	1872	0
5	20250103	202000	553770608	1872	1872	1872	1872	0
6	20250103	201900	553770608	1872	1872	1872	1872	0
7	20250103	201800	553770608	1872	1872	1872	1872	0
8	20250103	201700	553770608	1872	1872	1872	1872	0
9	20250103	201600	553770608	1872	1872	1872	1872	0
10	20250103	201500	553770608	1872	1872	1872	1872	0
11	20250103	201400	553770608	1872	1872	1872	1872	0
12	20250103	201300	553770608	1872	1872	1872	1872	0
13	20250103	201200	553770608	1872	1872	1872	1872	0
14	20250103	201100	553770608	1872	1872	1872	1872	0
15	20250103	201000	553770608	1872	1872	1872	1872	0
16	20250103	200900	553770608	1872	1872	1872	1872	0
17	20250103	200800	553770608	1872	1872	1872	1872	0
18	20250103	200700	553770608	1872	1872	1872	1872	0
19	20250103	200600	553770608	1872	1872	1872	1872	0
20	20250103	200500	553770608	1872	1872	1872	1872	0
21	20250103	200400	553770608	1872	1872	1872	1872	0
22	20250103	200300	553770608	1872	1872	1872	1872	0
23	20250103	200200	553770608	1872	1872	1872	1872	0
24	20250103	200100	553770608	1872	1872	1872	1872	0
25	20250103	200000	553770608	1872	1872	1872	1872	0
26	20250103	195900	553770608	1872	1872	1872	1872	0
27	20250103	195800	553770608	1872	1872	1872	1872	0
28	20250103	195700	553770608	1872	1872	1872	1872	0
29	20250103	195600	553770608	1872	1872	1872	1872	0
30	20250103	195500	553770608	1872	1872	1872	1872	0
31	20250103	195400	553770608	1872	1872	1872	1872	0
32	20250103	195300	553770608	1872	1872	1872	1872	2990
33	20250103	195200	553770608	1872	1872	1872	1872	0
34	20250103	195100	553770608	1872	1872	1872	1872	0
35	20250103	195000	553770608	1872	1872	1872	1872	0
36	20250103	194900	553770608	1872	1872	1872	1872	0
37	20250103	194800	553770608	1872	1872	1872	1872	0
38	20250103	194700	553770608	1872	1872	1872	1872	0
39	20250103	194600	553770608	1872	1872	1872	1872	0
40	20250103	194500	553770608	1872	1872	1872	1872	0
41	20250103	194400	553770608	1872	1872	1872	1872	0
42	20250103	194300	553770608	1872	1872	1872	1872	0
43	20250103	194200	553770608	1872	1872	1872	1872	0
44	20250103	194100	553770608	1872	1872	1872	1872	0
45	20250103	194000	553770608	1872	1872	1872	1872	0
46	20250103	193900	553770608	1872	1872	1872	1872	0
47	20250103	193800	553770608	1872	1872	1872	1872	0
48	20250103	193700	553770608	1872	1872	1872	1872	0
49	20250103	193600	553770608	1872	1872	1872	1872	0
50	20250103	193500	553770608	1872	1872	1872	1872	0
51	20250103	193400	553770608	1872	1872	1872	1872	0
52	20250103	193300	553770608	1872	1872	1872	1872	0
53	20250103	193200	553770608	1872	1872	1872	1872	0
54	20250103	193100	553770608	1872	1872	1872	1872	0
55	20250103	193000	553770608	1872	1872	1872	1872	0
56	20250103	192900	553770608	1872	1872	1872	1872	0
57	20250103	192800	553770608	1872	1872	1872	1872	0
58	20250103	192700	553770608	1872	1872	1872	1872	0
59	20250103	192600	553770608	1872	1872	1872	1872	0
60	20250103	192500	553770608	1872	1872	1872	1872	0
61	20250103	192400	553770608	1872	1872	1872	1872	0
62	20250103	192300	553770608	1872	1872	1872	1872	2990
63	20250103	192200	553770608	1872	1872	1872	1872	0
64	20250103	192100	553770608	1872	1872	1872	1872	0
65	20250103	192000	553770608	1872	1872	1872	1872	0
66	20250103	191900	553770608	1872	1872	1872	1872	0
67	20250103	191800	553770608	1872	1872	1872	1872	0
68	20250103	191700	553770608	1872	1872	1872	1872	0
69	20250103	191600	553770608	1872	1872	1872	1872	0
70	20250103	191500	553770608	1872	1872	1872	1872	0
71	20250103	191400	553770608	1872	1872	1872	1872	0
72	20250103	191300	553770608	1872	1872	1872	1872	0
73	20250103	191200	553770608	1872	1872	1872	1872	0
74	20250103	191100	553770608	1872	1872	1872	1872	0
75	20250103	191000	553770608	1872	1872	1872	1872	0
76	20250103	190900	553770608	1872	1872	1872	1872	0
77	20250103	190800	553770608	1872	1872	1872	1872	0
78	20250103	190700	553770608	1872	1872	1872	1872	0
79	20250103	190600	553770608	1872	1872	1872	1872	0
80	20250103	190500	553770608	1872	1872	1872	1872	0
81	20250103	190400	553770608	1872	1872	1872	1872	0
82	20250103	190300	553770608	1872	1872	1872	1872	0
83	20250103	190200	553770608	1872	1872	1872	1872	0
84	20250103	190100	553770608	1872	1872	1872	1872	0
85	20250103	190000	553770608	1872	1872	1872	1872	0
86	20250103	185900	553770608	1872	1872	1872	1872	0
87	20250103	185800	553770608	1872	1872	1872	1872	0
88	20250103	185700	553770608	1872	1872	1872	1872	0
89	20250103	185600	553770608	1872	1872	1872	1872	0
90	20250103	185500	553770608	1872	1872	1872	1872	0
91	20250103	185400	553770608	1872	1872	1872	1872	0
92	20250103	185300	553770608	1872	1872	1872	1872	2990
93	20250103	185200	553770608	1872	1872	1872	1872	0
94	20250103	185100	553770608	1872	1872	1872	1872	0
95	20250103	185000	553770608	1872	1872	1872	1872	0
96	20250103	184900	553770608	1872	1872	1872	1872	0
97	20250103	184800	553770608	1872	1872	1872	1872	0
98	20250103	184700	553770608	1872	1872	1872	1872	0
99	20250103	184600	553770608	1872	1872	1872	1872	0
100	20250103	184500	553770608	1872	1872	1872	1872	0
101	20250103	184400	553770608	1872	1872	1872	1872	0
102	20250103	184300	553770608	1872	1872	1872	1872	0
103	20250103	184200	553770608	1872	1872	1872	1872	0
104	20250103	184100	553770608	1872	1872	1872	1872	0
105	20250103	184000	553770608	1872	1872	1872	1872	0
106	20250103	183900	553770608	1872	1872	1872	1872	0
107	20250103	183800	553770608	1872	1872	1872	1872	0
108	20250103	183700	553770608	1872	1872	1872	1872	0
109	20250103	183600	553770608	1872	1872	1872	1872	0
110	20250103	183500	553770608	1872	1872	1872	1872	0
111	20250103	183400	553770608	1872	1872	1872	1872	0
112	20250103	183300	553770608	1872	1872	1872	1872	0
113	20250103	183200	553770608	1872	1872	1872	1872	0
114	20250103	183100	553770608	1872	1872	1872	1872	0
115	20250103	183000	553770608	1872	1872	1872	1872	0
116	20250103	182900	553770608	1872	1872	1872	1872	0
117	20250103	182800	553770608	1872	1872	1872	1872	0
118	20250103	182700	553770608	1872	1872	1872	1872	0
119	20250103	182600	553770608	1872	1872	1872	1872	0
120	20250103	182500	553770608	1872	1872	1872	1872	0
121	20250103	182400	553770608	1872	1872	1872	1872	0
122	20250103	182300	553770608	1872	1872	1872	1872	2990
123	20250103	182200	553770608	1872	1872	1872	1872	0
124	20250103	182100	553770608	1872	1872	1872	1872	0
125	20250103	182000	553770608	1872	1872	1872	1872	0
126	20250103	181900	553770608	1872	1872	1872	1872	0
127	20250103	181800	553770608	1872	1872	1872	1872	0
128	20250103	181700	553770608	1872	1872	1872	1872	0
129	20250103	181600	553770608	1872	1872	1872	1872	0
130	20250103	181500	553770608	1872	1872	1872	1872	0
131	20250103	181400	553770608	1872	1872	1872	1872	0
132	20250103	181300	553770608	1872	1872	1872	1872	0
133	20250103	181200	553770608	1872	1872	1872	1872	0
134	20250103	181100	553770608	1872	1872	1872	1872	0
135	20250103	181000	553770608	1872	1872	1872	1872	0
136	20250103	180900	553770608	1872	1872	1872	1872	0
137	20250103	180800	553770608	1872	1872	1872	1872	0
138	20250103	180700	553770608	1872	1872	1872	1872	0
139	20250103	180600	553770608	1872	1872	1872	1872	0
140	20250103	180500	553770608	1872	1872	1872	1872	0
141	20250103	180400	553770608	1872	1872	1872	1872	0
142	20250103	180300	553770608	1872	1872	1872	1872	0
143	20250103	180200	553770608	1872	1872	1872	1872	0
144	20250103	180100	553770608	1872	1872	1872	1872	0
145	20250103	180000	553770608	1872	1872	1872	1872	0
146	20250103	175900	553770608	1872	1872	1872	1872	0
147	20250103	175800	553770608	1872	1872	1872	1872	0
148	20250103	175700	553770608	1872	1872	1872	1872	0
149	20250103	175600	553770608	1872	1872	1872	1872	0
150	20250103	175500	553770608	1872	1872	1872	1872	0
151	20250103	175400	553770608	1872	1872	1872	1872	0
152	20250103	175300	553770608	1872	1872	1872	1872	2990
153	20250103	175200	553770608	1872	1872	1872	1872	0
154	20250103	175100	553770608	1872	1872	1872	1872	0
155	20250103	175000	553770608	1872	1872	1872	1872	0
156	20250103	174900	553770608	1872	1872	1872	1872	0
157	20250103	174800	553770608	1872	1872	1872	1872	0
158	20250103	174700	553770608	1872	1872	1872	1872	0
159	20250103	174600	553770608	1872	1872	1872	1872	0
160	20250103	174500	553770608	1872	1872	1872	1872	0
161	20250103	174400	553770608	1872	1872	1872	1872	0
162	20250103	174300	553770608	1872	1872	1872	1872	0
163	20250103	174200	553770608	1872	1872	1872	1872	0
164	20250103	174100	553770608	1872	1872	1872	1872	0
165	20250103	174000	553770608	1872	1872	1872	1872	0
166	20250103	173900	553770608	1872	1872	1872	1872	0
167	20250103	173800	553770608	1872	1872	1872	1872	0
168	20250103	173700	553770608	1872	1872	1872	1872	0
169	20250103	173600	553770608	1872	1872	1872	1872	0
170	20250103	173500	553770608	1872	1872	1872	1872	0
171	20250103	173400	553770608	1872	1872	1872	1872	0
172	20250103	173300	553770608	1872	1872	1872	1872	0
173	20250103	173200	553770608	1872	1872	1872	1872	0
174	20250103	173100	553770608	1872	1872	1872	1872	0
175	20250103	173000	553770608	1872	1872	1872	1872	0
176	20250103	172900	553770608	1872	1872	1872	1872	0
177	20250103	172800	553770608	1872	1872	1872	1872	0
178	20250103	172700	553770608	1872	1872	1872	1872	0
179	20250103	172600	553770608	1872	1872	1872	1872	0
180	20250103	172500	553770608	1872	1872	1872	1872	0
181	20250103	172400	553770608	1872	1872	1872	1872	0
182	20250103	172300	553770608	1872	1872	1872	1872	2990
183	20250103	172200	553770608	1872	1872	1872	1872	0
184	20250103	172100	553770608	1872	1872	1872	1872	0
185	20250103	172000	553770608	1872	1872	1872	1872	0
186	20250103	171900	553770608	1872	1872	1872	1872	0
187	20250103	171800	553770608	1872	1872	1872	1872	0
188	20250103	171700	553770608	1872	1872	1872	1872	0
189	20250103	171600	553770608	1872	1872	1872	1872	0
190	20250103	171500	553770608	1872	1872	1872	1872	0
191	20250103	171400	553770608	1872	1872	1872	1872	0
192	20250103	171300	553770608	1872	1872	1872	1872	0
193	20250103	171200	553770608	1872	1872	1872	1872	0
194	20250103	171100	553770608	1872	1872	1872	1872	0
195	20250103	171000	553770608	1872	1872	1872	1872	0
196	20250103	170900	553770608	1872	1872	1872	1872	0
197	20250103	170800	553770608	1872	1872	1872	1872	0
198	20250103	170700	553770608	1872	1872	1872	1872	0
199	20250103	170600	553770608	1872	1872	1872	1872	0
200	20250103	170500	553770608	1872	1872	1872	1872	0
201	20250103	170400	553770608	1872	1872	1872	1872	0
202	20250103	170300	553770608	1872	1872	1872	1872	0
203	20250103	170200	553770608	1872	1872	1872	1872	0
204	20250103	170100	553770608	1872	1872	1872	1872	0
205	20250103	170000	553770608	1872	1872	1872	1872	0
206	20250103	165900	553770608	1872	1872	1872	1872	0
207	20250103	165800	553770608	1872	1872	1872	1872	0
208	20250103	165700	553770608	1872	1872	1872	1872	0
209	20250103	165600	553770608	1872	1872	1872	1872	0
210	20250103	165500	553770608	1872	1872	1872	1872	0
211	20250103	165400	553770608	1872	1872	1872	1872	0
212	20250103	165300	553770608	1872	1872	1872	1872	2990
213	20250103	165200	553770608	1872	1872	1872	1872	0
214	20250103	165100	553770608	1872	1872	1872	1872	0
215	20250103	165000	553770608	1872	1872	1872	1872	0
216	20250103	164900	553770608	1872	1872	1872	1872	0
217	20250103	164800	553770608	1872	1872	1872	1872	0
218	20250103	164700	553770608	1872	1872	1872	1872	0
219	20250103	164600	553770608	1872	1872	1872	1872	0
220	20250103	164500	553770608	1872	1872	1872	1872	0
221	20250103	164400	553770608	1872	1872	1872	1872	0
222	20250103	164300	553770608	1872	1872	1872	1872	0
223	20250103	164200	553770608	1872	1872	1872	1872	0
224	20250103	164100	553770608	1872	1872	1872	1872	0
225	20250103	164000	553770608	1872	1872	1872	1872	0
226	20250103	163900	553770608	1872	1872	1872	1872	0
227	20250103	163800	553770608	1872	1872	1872	1872	0
228	20250103	163700	553770608	1872	1872	1872	1872	0
229	20250103	163600	553770608	1872	1872	1872	1872	0
230	20250103	163500	553770608	1872	1872	1872	1872	0
231	20250103	163400	553770608	1872	1872	1872	1872	0
232	20250103	163300	553770608	1872	1872	1872	1872	0
233	20250103	163200	553770608	1872	1872	1872	1872	0
234	20250103	163100	553770608	1872	1872	1872	1872	0
235	20250103	163000	553770608	1872	1872	1872	1872	0
236	20250103	162900	553770608	1872	1872	1872	1872	0
237	20250103	162800	553770608	1872	1872	1872	1872	0
238	20250103	162700	553770608	1872	1872	1872	1872	0
239	20250103	162600	553770608	1872	1872	1872	1872	0
240	20250103	162500	553770608	1872	1872	1872	1872	0
241	20250103	162400	553770608	1872	1872	1872	1872	0
242	20250103	162300	553770608	1872	1872	1872	1872	2990
243	20250103	162200	553770608	1872	1872	1872	1872	0
244	20250103	162100	553770608	1872	1872	1872	1872	0
245	20250103	162000	553770608	1872	1872	1872	1872	0
246	20250103	161900	553770608	1872	1872	1872	1872	0
247	20250103	161800	553770608	1872	1872	1872	1872	0
248	20250103	161700	553770608	1872	1872	1872	1872	0
249	20250103	161600	553770608	1872	1872	1872	1872	0
250	20250103	161500	553770608	1872	1872	1872	1872	0
251	20250103	161400	553770608	1872	1872	1872	1872	0
252	20250103	161300	553770608	1872	1872	1872	1872	0
253	20250103	161200	553770608	1872	1872	1872	1872	0
254	20250103	161100	553770608	1872	1872	1872	1872	0
255	20250103	161000	553770608	1872	1872	1872	1872	0
256	20250103	160900	553770608	1872	1872	1872	1872	0
257	20250103	160800	553770608	1872	1872	1872	1872	0
258	20250103	160700	553770608	1872	1872	1872	1872	0
259	20250103	160600	553770608	1872	1872	1872	1872	0
260	20250103	160500	553770608	1872	1872	1872	1872	0
261	20250103	160400	553770608	1872	1872	1872	1872	0
262	20250103	160300	553770608	1872	1872	1872	1872	0
263	20250103	160200	553770608	1872	1872	1872	1872	0
264	20250103	160100	553770608	1872	1872	1872	1872	0
265	20250103	160000	553770608	1872	1872	1872	1872	0
266	20250103	155900	553770608	1872	1872	1872	1872	0
267	20250103	155800	553770608	1872	1872	1872	1872	0
268	20250103	155700	553770608	1872	1872	1872	1872	0
269	20250103	155600	553770608	1872	1872	1872	1872	0
270	20250103	155500	553770608	1872	1872	1872	1872	0
271	20250103	155400	553770608	1872	1872	1872	1872	0
272	20250103	155300	553770608	1872	1872	1872	1872	2990
273	20250103	155200	553770608	1872	1872	1872	1872	0
274	20250103	155100	553770608	1872	1872	1872	1872	0
275	20250103	155000	553770608	1872	1872	1872	1872	0
276	20250103	154900	553770608	1872	1872	1872	1872	0
277	20250103	154800	553770608	1872	1872	1872	1872	0
278	20250103	154700	553770608	1872	1872	1872	1872	0
279	20250103	154600	553770608	1872	1872	1872	1872	0
280	20250103	154500	553770608	1872	1872	1872	1872	0
281	20250103	154400	553770608	1872	1872	1872	1872	0
282	20250103	154300	553770608	1872	1872	1872	1872	0
283	20250103	154200	553770608	1872	1872	1872	1872	0
284	20250103	154100	553770608	1872	1872	1872	1872	0
285	20250103	154000	553770608	1872	1872	1872	1872	0
286	20250103	153900	553770608	1872	1872	1872	1872	0
287	20250103	153800	553770608	1872	1872	1872	1872	0
288	20250103	153700	553770608	1872	1872	1872	1872	0
289	20250103	153600	553770608	1872	1872	1872	1872	0
290	20250103	153500	553770608	1872	1872	1872	1872	0
291	20250103	153400	553770608	1872	1872	1872	1872	0
292	20250103	153300	553770608	1872	1872	1872	1872	0
293	20250103	153200	553770608	1872	1872	1872	1872	0
294	20250103	153100	553770608	1872	1872	1872	1872	0
295	20250103	153000	553770608	1872	1872	1872	1872	2990
296	20250103	152900	548173328	1872	1872	1872	1872	0
297	20250103	152800	548173328	1872	1872	1872	1872	0
298	20250103	152700	548173328	1872	1872	1872	1872	0
299	20250103	152600	548173328	1872	1872	1872	1872	0
300	20250103	152500	548173328	1872	1872	1872	1872	0
301	20250103	152400	548173328	1872	1872	1872	1872	0
302	20250103	152300	548173328	1872	1872	1872	1872	0
303	20250103	152200	548173328	1872	1872	1872	1872	0
304	20250103	152100	548173328	1872	1872	1872	1872	0
305	20250103	152000	548173328	1872	1872	1872	1872	0
306	20250103	151900	548173328	1872	1867	1872	1867	1168
307	20250103	151800	545987672	1867	1872	1872	1867	189
308	20250103	151700	545633899	1872	1872	1872	1866	508
309	20250103	151600	544683074	1871	1871	1871	1871	55
310	20250103	151500	544580169	1870	1870	1870	1870	13
311	20250103	151400	544555859	1870	1866	1870	1866	244
312	20250103	151300	544099651	1866	1871	1871	1866	395
313	20250103	151200	543361078	1871	1871	1872	1866	99
314	20250103	151100	543175860	1866	1866	1871	1866	511
315	20250103	151000	542219914	1866	1866	1866	1866	29
316	20250103	150900	542165800	1862	1862	1862	1862	19
317	20250103	150800	542130422	1866	1866	1867	1866	335
318	20250103	150700	541505297	1866	1866	1867	1866	45
319	20250103	150600	541421324	1866	1866	1866	1866	24
320	20250103	150500	541376540	1866	1867	1867	1866	125
321	20250103	150400	541143289	1868	1865	1868	1864	2068
322	20250103	150300	537287703	1865	1871	1871	1865	535
323	20250103	150200	536289657	1866	1870	1870	1866	1057
324	20250103	150100	534317163	1866	1869	1869	1866	83
325	20250103	150000	534162090	1866	1869	1869	1866	308
326	20250103	145900	533586441	1869	1866	1869	1866	62
327	20250103	145800	533470614	1866	1870	1870	1866	120
328	20250103	145700	533246294	1870	1865	1870	1865	92
329	20250103	145600	533074314	1870	1870	1870	1870	0
330	20250103	145500	533074314	1870	1870	1870	1870	152
331	20250103	145400	532790074	1870	1870	1870	1870	0
332	20250103	145300	532790074	1870	1865	1870	1865	2002
333	20250103	145200	529056339	1869	1869	1869	1869	100
334	20250103	145100	528869439	1869	1866	1869	1866	256
335	20250103	145000	528391438	1866	1864	1866	1864	41
336	20250103	144900	528314966	1866	1864	1866	1864	106
337	20250103	144800	528117360	1864	1866	1866	1864	22
338	20250103	144700	528076322	1864	1864	1864	1864	30
339	20250103	144600	528020402	1864	1864	1864	1864	19
340	20250103	144500	527984986	1864	1865	1866	1864	10
341	20250103	144400	527966343	1864	1864	1864	1864	14
342	20250103	144300	527940247	1864	1864	1864	1864	4
343	20250103	144200	527932791	1864	1864	1864	1864	23
344	20250103	144100	527889919	1864	1864	1864	1864	10
345	20250103	144000	527871279	1865	1865	1865	1865	27
346	20250103	143900	527820924	1867	1867	1867	1867	0
347	20250103	143800	527820924	1867	1864	1867	1864	37
348	20250103	143700	527751900	1864	1861	1864	1861	69
349	20250103	143600	527623299	1861	1861	1861	1861	15
350	20250103	143500	527595384	1863	1864	1864	1863	38
351	20250103	143400	527524588	1864	1863	1864	1863	15
352	20250103	143300	527496641	1863	1862	1863	1862	16
353	20250103	143200	527466848	1861	1861	1861	1861	241
354	20250103	143100	527018347	1860	1861	1861	1859	1322
355	20250103	143000	524559200	1861	1861	1861	1861	139
356	20250103	142900	524300521	1861	1862	1862	1861	17
357	20250103	142800	524268879	1863	1863	1863	1861	1547
358	20250103	142700	521387290	1863	1863	1863	1863	8
359	20250103	142600	521372386	1863	1863	1863	1863	22
360	20250103	142500	521331400	1865	1865	1865	1865	165
361	20250103	142400	521023675	1865	1865	1865	1865	0
362	20250103	142300	521023675	1865	1864	1866	1863	993
363	20250103	142200	519172492	1864	1866	1867	1864	45
364	20250103	142100	519088523	1866	1865	1866	1865	297
365	20250103	142000	518534431	1863	1863	1863	1863	9
366	20250103	141900	518517664	1863	1865	1865	1863	2143
367	20250103	141800	514522680	1865	1866	1866	1865	380
368	20250103	141700	513813630	1866	1866	1866	1866	11
369	20250103	141600	513793104	1866	1866	1866	1866	16
370	20250103	141500	513763248	1868	1868	1868	1868	0
371	20250103	141400	513763248	1868	1868	1868	1868	201
372	20250103	141300	513387780	1867	1865	1867	1865	167
373	20250103	141200	513076051	1866	1866	1866	1866	0
374	20250103	141100	513076051	1866	1866	1867	1864	174
375	20250103	141000	512751366	1864	1864	1864	1864	22
376	20250103	140900	512710358	1864	1864	1864	1864	0
377	20250103	140800	512710358	1864	1864	1866	1864	259
378	20250103	140700	512227580	1864	1864	1864	1864	32
379	20250103	140600	512167932	1864	1864	1864	1864	10
380	20250103	140500	512149292	1864	1866	1866	1864	1403
381	20250103	140400	509532702	1866	1867	1867	1866	110
382	20250103	140300	509327339	1867	1867	1867	1867	0
383	20250103	140200	509327339	1867	1867	1867	1867	11
384	20250103	140100	509306802	1867	1865	1867	1865	52
385	20250103	140000	509209772	1865	1865	1867	1865	34
386	20250103	135900	509146360	1865	1865	1865	1865	35
387	20250103	135800	509081085	1865	1865	1865	1865	91
388	20250103	135700	508911370	1865	1865	1865	1865	13
389	20250103	135600	508887125	1865	1865	1865	1865	12
390	20250103	135500	508864745	1865	1867	1867	1865	67
391	20250103	135400	508739663	1869	1869	1869	1869	0
392	20250103	135300	508739663	1869	1868	1869	1868	26
393	20250103	135200	508691074	1869	1868	1869	1868	318
394	20250103	135100	508097021	1868	1868	1868	1867	52
395	20250103	135000	507999926	1868	1868	1868	1868	0
396	20250103	134900	507999926	1868	1868	1868	1868	115
397	20250103	134800	507785106	1864	1864	1864	1864	35
398	20250103	134700	507719866	1865	1866	1866	1865	200
399	20250103	134600	507346865	1865	1865	1868	1865	567
400	20250103	134500	506289170	1868	1866	1868	1866	570
401	20250103	134400	505224958	1865	1870	1870	1865	3118
402	20250103	134300	499400588	1870	1870	1871	1870	79
403	20250103	134200	499252856	1870	1870	1870	1870	135
404	20250103	134100	499000406	1870	1871	1871	1870	754
405	20250103	134000	497589682	1871	1871	1871	1870	6742
406	20250103	133900	484978888	1871	1876	1876	1871	11
407	20250103	133800	484958297	1871	1877	1877	1871	109
408	20250103	133700	484754247	1872	1874	1875	1872	4452
409	20250103	133600	476416712	1875	1875	1875	1875	255
410	20250103	133500	475938587	1876	1877	1878	1876	231
411	20250103	133400	475505186	1876	1874	1876	1874	320
412	20250103	133300	474904868	1874	1874	1874	1874	506
413	20250103	133200	473956624	1874	1874	1874	1874	14
414	20250103	133100	473930388	1876	1874	1876	1874	83
415	20250103	133000	473774844	1877	1877	1877	1877	87
416	20250103	132900	473611545	1874	1877	1877	1874	87
417	20250103	132800	473448504	1877	1877	1877	1877	1
418	20250103	132700	473446627	1878	1878	1878	1878	0
419	20250103	132600	473446627	1878	1878	1878	1878	0
420	20250103	132500	473446627	1878	1878	1878	1878	0
421	20250103	132400	473446627	1878	1878	1878	1878	0
422	20250103	132300	473446627	1878	1873	1878	1873	4259
423	20250103	132200	465451944	1872	1872	1872	1872	4
424	20250103	132100	465444456	1877	1877	1877	1877	0
425	20250103	132000	465444456	1877	1877	1877	1877	106
426	20250103	131900	465245494	1877	1875	1877	1874	2347
427	20250103	131800	460846739	1874	1874	1874	1874	32
428	20250103	131700	460786771	1874	1874	1874	1874	0
429	20250103	131600	460786771	1874	1874	1874	1874	0
430	20250103	131500	460786771	1874	1873	1874	1871	37
431	20250103	131400	460717467	1871	1871	1872	1871	20
432	20250103	131300	460680046	1870	1870	1870	1870	10
433	20250103	131200	460661346	1877	1877	1877	1877	4
434	20250103	131100	460653838	1878	1878	1878	1878	0
435	20250103	131000	460653838	1878	1877	1878	1877	117
436	20250103	130900	460434149	1877	1877	1877	1877	18
437	20250103	130800	460400363	1878	1877	1878	1877	400
438	20250103	130700	459649383	1870	1870	1870	1870	12
439	20250103	130600	459626943	1877	1870	1877	1870	20
440	20250103	130500	459589501	1870	1870	1870	1870	22
441	20250103	130400	459548361	1877	1870	1877	1870	117
442	20250103	130300	459328871	1870	1870	1870	1870	120
443	20250103	130200	459104471	1870	1872	1877	1870	4474
444	20250103	130100	450737229	1872	1873	1873	1872	1103
445	20250103	130000	448671936	1877	1877	1877	1877	4
446	20250103	125900	448664428	1877	1877	1877	1877	10
447	20250103	125800	448645658	1877	1877	1877	1877	0
448	20250103	125700	448645658	1877	1877	1877	1877	0
449	20250103	125600	448645658	1877	1872	1877	1872	901
450	20250103	125500	446954511	1872	1872	1872	1872	23
451	20250103	125400	446911455	1877	1877	1877	1877	166
452	20250103	125300	446599873	1877	1877	1877	1877	0
453	20250103	125200	446599873	1877	1877	1877	1877	2444
454	20250103	125100	442012485	1876	1876	1876	1876	0
455	20250103	125000	442012485	1876	1876	1876	1876	57
456	20250103	124900	441905553	1877	1876	1877	1876	122
457	20250103	124800	441676590	1877	1877	1877	1877	49
458	20250103	124700	441584617	1876	1876	1876	1876	32
459	20250103	124600	441524585	1876	1870	1876	1870	445
460	20250103	124500	440690319	1870	1870	1870	1870	38
461	20250103	124400	440619259	1875	1875	1875	1875	100
462	20250103	124300	440431759	1875	1876	1876	1875	319
463	20250103	124200	439833629	1877	1877	1877	1877	1
464	20250103	124100	439831752	1876	1876	1876	1876	698
465	20250103	124000	438522304	1876	1876	1876	1876	1
466	20250103	123900	438520428	1875	1876	1876	1875	117
467	20250103	123800	438301046	1877	1877	1877	1876	1400
468	20250103	123700	435673642	1877	1875	1877	1875	1104
469	20250103	123600	433601634	1875	1875	1875	1875	45
470	20250103	123500	433517259	1875	1875	1875	1875	1
471	20250103	123400	433515384	1874	1874	1874	1874	318
472	20250103	123300	432919452	1875	1875	1875	1875	0
473	20250103	123200	432919452	1875	1875	1875	1875	18
474	20250103	123100	432885702	1875	1875	1875	1875	143
475	20250103	123000	432617577	1876	1876	1876	1876	3
476	20250103	122900	432611949	1877	1877	1877	1877	533
477	20250103	122800	431611508	1876	1876	1876	1876	97
478	20250103	122700	431429536	1876	1876	1876	1876	0
479	20250103	122600	431429536	1876	1876	1876	1876	0
480	20250103	122500	431429536	1876	1877	1877	1876	930
481	20250103	122400	429684668	1877	1877	1877	1877	1
482	20250103	122300	429682791	1876	1876	1876	1876	25
483	20250103	122200	429635891	1877	1876	1877	1876	814
484	20250103	122100	428108815	1876	1876	1876	1876	0
485	20250103	122000	428108815	1876	1868	1876	1868	155
486	20250103	121900	427818379	1876	1868	1876	1868	10
487	20250103	121800	427799691	1876	1868	1876	1868	30
488	20250103	121700	427743635	1867	1867	1867	1867	14
489	20250103	121600	427717497	1867	1867	1867	1867	27
490	20250103	121500	427667088	1867	1867	1867	1867	18
491	20250103	121400	427633482	1877	1877	1877	1877	0
492	20250103	121300	427633482	1877	1875	1877	1865	246
493	20250103	121200	427173855	1877	1877	1877	1877	0
494	20250103	121100	427173855	1877	1875	1877	1875	11
495	20250103	121000	427153210	1877	1877	1877	1877	126
496	20250103	120900	426916708	1873	1873	1873	1873	2
497	20250103	120800	426912962	1877	1877	1877	1877	0
498	20250103	120700	426912962	1877	1877	1877	1877	1
499	20250103	120600	426911085	1871	1871	1871	1871	22
500	20250103	120500	426869923	1879	1879	1879	1879	0
501	20250103	120400	426869923	1879	1879	1879	1879	0
502	20250103	120300	426869923	1879	1879	1879	1879	0
503	20250103	120200	426869923	1879	1879	1879	1879	0
504	20250103	120100	426869923	1879	1879	1879	1877	131
505	20250103	120000	426623896	1880	1879	1880	1879	642
506	20250103	115900	425417044	1878	1878	1878	1878	2127
507	20250103	115800	421422538	1878	1878	1878	1878	0
508	20250103	115700	421422538	1878	1871	1878	1871	26099
509	20250103	115600	372515507	1868	1868	1868	1868	12
510	20250103	115500	372493091	1871	1871	1871	1871	0
511	20250103	115400	372493091	1871	1871	1871	1871	0
512	20250103	115300	372493091	1871	1871	1871	1871	0
513	20250103	115200	372493091	1871	1871	1871	1871	0
514	20250103	115100	372493091	1871	1871	1871	1871	20
515	20250103	115000	372455671	1871	1871	1871	1871	0
516	20250103	114900	372455671	1871	1869	1871	1869	500
517	20250103	114800	371520589	1868	1868	1868	1868	30
518	20250103	114700	371464549	1868	1868	1868	1868	0
519	20250103	114600	371464549	1868	1868	1868	1868	1
520	20250103	114500	371462681	1870	1870	1870	1870	134
521	20250103	114400	371212101	1870	1870	1870	1870	29
522	20250103	114300	371157871	1871	1871	1871	1871	4
523	20250103	114200	371150387	1871	1871	1871	1871	1
524	20250103	114100	371148516	1871	1871	1871	1871	6
525	20250103	114000	371137290	1872	1872	1872	1872	0
526	20250103	113900	371137290	1872	1872	1872	1872	305
527	20250103	113800	370566330	1872	1872	1872	1872	0
528	20250103	113700	370566330	1872	1872	1872	1872	1568
529	20250103	113600	367631034	1872	1871	1872	1871	257
530	20250103	113500	367150175	1872	1871	1872	1871	2570
531	20250103	113400	362339205	1871	1871	1871	1871	10
532	20250103	113300	362320495	1871	1871	1871	1871	0
533	20250103	113200	362320495	1871	1873	1873	1871	3433
534	20250103	113100	355891352	1873	1873	1873	1873	105
535	20250103	113000	355694687	1873	1870	1873	1870	3157
536	20250103	112900	349791043	1868	1870	1870	1868	3660
537	20250103	112800	342948058	1870	1869	1870	1869	623
538	20250103	112700	341783549	1869	1869	1869	1869	0
539	20250103	112600	341783549	1869	1869	1869	1869	0
540	20250103	112500	341783549	1869	1870	1870	1869	407
541	20250103	112400	341022489	1873	1873	1873	1873	7
542	20250103	112300	341009378	1873	1873	1873	1873	9
543	20250103	112200	340992521	1874	1874	1874	1874	77
544	20250103	112100	340848223	1875	1875	1875	1875	1284
545	20250103	112000	338440723	1875	1874	1877	1874	3004
546	20250103	111900	332807033	1874	1869	1874	1869	11524
547	20250103	111800	311230993	1863	1863	1863	1863	0
548	20250103	111700	311230993	1863	1866	1866	1863	5152
549	20250103	111600	301625313	1866	1866	1866	1866	14
550	20250103	111500	301599189	1869	1869	1869	1869	0
551	20250103	111400	301599189	1869	1870	1870	1869	35
552	20250103	111300	301533769	1869	1869	1869	1869	8
553	20250103	111200	301518817	1870	1870	1870	1870	130
554	20250103	111100	301275717	1870	1871	1871	1870	623
555	20250103	111000	300110184	1872	1871	1872	1869	8055
556	20250103	110900	285044759	1869	1869	1872	1869	54
557	20250103	110800	284943830	1869	1869	1869	1869	1996
558	20250103	110700	281213306	1872	1871	1872	1871	663
559	20250103	110600	279972832	1871	1868	1871	1868	695
560	20250103	110500	278673552	1869	1869	1869	1869	0
561	20250103	110400	278673552	1869	1869	1869	1869	0
562	20250103	110300	278673552	1869	1869	1869	1869	1
563	20250103	110200	278671683	1869	1869	1869	1869	520
564	20250103	110100	277699803	1868	1865	1868	1865	1726
565	20250103	110000	274476244	1865	1866	1866	1865	797
566	20250103	105900	272989727	1868	1868	1868	1868	0
567	20250103	105800	272989727	1868	1868	1868	1868	0
568	20250103	105700	272989727	1868	1868	1868	1868	3
569	20250103	105600	272984123	1867	1867	1867	1867	1513
570	20250103	105500	270159352	1867	1867	1867	1867	70
571	20250103	105400	270028662	1867	1867	1867	1866	856
572	20250103	105300	268431076	1869	1869	1869	1869	742
573	20250103	105200	267044278	1869	1869	1869	1869	40
574	20250103	105100	266969518	1869	1869	1869	1869	153
575	20250103	105000	266683561	1870	1870	1870	1870	0
576	20250103	104900	266683561	1870	1874	1874	1870	3
577	20250103	104800	266677943	1874	1874	1874	1874	0
578	20250103	104700	266677943	1874	1870	1874	1870	3494
579	20250103	104600	260141750	1870	1870	1870	1870	461
580	20250103	104500	259279680	1871	1871	1871	1871	82
581	20250103	104400	259126258	1871	1871	1871	1871	0
582	20250103	104300	259126258	1871	1871	1871	1871	0
583	20250103	104200	259126258	1871	1871	1871	1871	0
584	20250103	104100	259126258	1871	1870	1871	1870	5320
585	20250103	104000	249177855	1870	1870	1870	1870	2
586	20250103	103900	249174115	1870	1870	1870	1870	2
587	20250103	103800	249170375	1869	1867	1869	1867	7887
588	20250103	103700	234431937	1866	1866	1866	1866	194
589	20250103	103600	234069933	1867	1867	1867	1867	0
590	20250103	103500	234069933	1867	1867	1867	1867	4
591	20250103	103400	234062465	1863	1868	1868	1863	1040
592	20250103	103300	232124677	1869	1870	1870	1867	10
593	20250103	103200	232105999	1870	1868	1870	1868	181
594	20250103	103100	231767675	1868	1869	1869	1868	32
595	20250103	103000	231707897	1870	1872	1872	1870	4923
596	20250103	102900	222499800	1876	1871	1876	1871	735
597	20250103	102800	221121927	1870	1869	1870	1869	8222
598	20250103	102700	205754892	1869	1861	1869	1861	1505
599	20250103	102600	202942926	1861	1860	1861	1860	425
600	20250103	102500	202152267	1860	1858	1860	1858	19
601	20250103	102400	202116945	1860	1864	1864	1860	75
602	20250103	102300	201977345	1865	1866	1866	1865	16
603	20250103	102200	201947501	1870	1870	1870	1870	0
604	20250103	102100	201947501	1870	1869	1870	1866	475
605	20250103	102000	201060321	1870	1869	1870	1869	77
606	20250103	101900	200916401	1869	1869	1869	1869	0
607	20250103	101800	200916401	1869	1866	1869	1866	38
608	20250103	101700	200845415	1865	1863	1865	1863	956
609	20250103	101600	199063576	1863	1861	1863	1856	605
610	20250103	101500	197936815	1863	1863	1863	1863	5
611	20250103	101400	197927500	1864	1864	1864	1864	0
612	20250103	101300	197927500	1864	1864	1864	1864	8
613	20250103	101200	197912588	1864	1864	1864	1864	0
614	20250103	101100	197912588	1864	1854	1864	1854	22
615	20250103	101000	197871700	1854	1864	1864	1854	58
616	20250103	100900	197763968	1864	1864	1864	1864	101
617	20250103	100800	197575704	1865	1864	1865	1864	225
618	20250103	100700	197156105	1865	1863	1865	1863	1011
619	20250103	100600	195272590	1863	1863	1863	1863	5
620	20250103	100500	195263275	1864	1864	1864	1864	1
621	20250103	100400	195261411	1864	1857	1864	1851	4474
622	20250103	100300	186952489	1860	1859	1860	1857	487
623	20250103	100200	186047404	1860	1867	1867	1860	1587
624	20250103	100100	183094075	1861	1871	1871	1861	534
625	20250103	100000	182099837	1861	1861	1861	1861	47
626	20250103	095900	182012370	1874	1875	1875	1861	2201
627	20250103	095800	177916130	1875	1876	1876	1861	353
628	20250103	095700	177259035	1876	1876	1876	1876	1
629	20250103	095600	177257159	1861	1863	1876	1861	1593
630	20250103	095500	174290444	1877	1878	1878	1877	1067
631	20250103	095400	172286621	1878	1877	1878	1877	1247
632	20250103	095300	169945999	1877	1875	1877	1862	1598
633	20250103	095200	166958083	1876	1877	1877	1862	963
634	20250103	095100	165150760	1877	1878	1878	1877	16
635	20250103	095000	165120727	1867	1880	1880	1867	45
636	20250103	094900	165036399	1883	1880	1883	1880	1000
637	20250103	094800	163155108	1882	1862	1882	1861	3517
638	20250103	094700	156558234	1872	1865	1872	1863	453
639	20250103	094600	155713879	1872	1866	1874	1866	1235
640	20250103	094500	153409349	1874	1873	1874	1873	246
641	20250103	094400	152948586	1864	1869	1873	1864	1066
642	20250103	094300	150957011	1869	1868	1869	1864	432
643	20250103	094200	150150053	1868	1863	1868	1863	133
644	20250103	094100	149902209	1868	1869	1869	1868	15
645	20250103	094000	149874188	1869	1868	1869	1868	95
646	20250103	093900	149696727	1868	1861	1868	1861	9
647	20250103	093800	149679950	1867	1867	1868	1867	626
648	20250103	093700	148511206	1859	1859	1861	1859	3865
649	20250103	093600	141322604	1859	1858	1860	1853	1583
650	20250103	093500	138386106	1853	1858	1858	1853	350
651	20250103	093400	137736806	1858	1860	1860	1857	806
652	20250103	093300	136238929	1858	1858	1858	1857	85
653	20250103	093200	136081075	1860	1860	1860	1860	201
654	20250103	093100	135707215	1860	1860	1860	1860	154
655	20250103	093000	135420775	1860	1860	1860	1860	6
656	20250103	092900	135409615	1859	1858	1859	1851	2437
657	20250103	092800	130886611	1858	1858	1858	1858	99
658	20250103	092700	130702669	1858	1859	1859	1858	4
659	20250103	092600	130695235	1859	1858	1859	1858	276
660	20250103	092500	130182345	1859	1859	1859	1859	539
661	20250103	092400	129180344	1860	1861	1861	1860	6
662	20250103	092300	129169179	1861	1869	1869	1853	10805
663	20250103	092200	109065444	1870	1872	1872	1870	375
664	20250103	092100	108364112	1872	1872	1872	1870	1452
665	20250103	092000	105647296	1872	1875	1880	1871	2632
666	20250103	091900	100720311	1883	1880	1883	1880	936
667	20250103	091800	98959250	1881	1885	1891	1881	3802
668	20250103	091700	91783877	1885	1891	1893	1882	392
669	20250103	091600	91042526	1881	1890	1894	1880	2871
670	20250103	091500	85616054	1880	1878	1895	1865	6786
671	20250103	091400	72813806	1878	1876	1880	1861	3068
672	20250103	091300	67057940	1878	1878	1880	1877	3707
673	20250103	091200	60095759	1875	1860	1875	1860	2588
674	20250103	091100	55250020	1858	1871	1871	1858	1289
675	20250103	091000	52850641	1863	1863	1870	1863	1153
676	20250103	090900	50698203	1859	1852	1863	1852	6218
677	20250103	090800	39161106	1854	1843	1854	1836	12803
678	20250103	090700	15529834	1844	1832	1844	1832	5422
679	20250103	090600	5557325	1830	1830	1830	1828	72
680	20250103	090500	5425579	1832	1830	1832	1826	1097
681	20250103	090400	3419429	1830	1830	1830	1830	147
682	20250103	090300	3150419	1830	1827	1830	1827	302
683	20250103	090200	2597765	1835	1835	1835	1835	1
684	20250103	090100	2595930	1824	1822	1824	1822	926
685	20250103	090000	908756	1836	1822	1836	1822	498