KissMeData/214270/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204300	125153700	1884	1884	1884	1884	489
3	20250107	204200	125153700	1884	1884	1884	1884	0
4	20250107	204100	125153700	1884	1884	1884	1884	0
5	20250107	204000	125153700	1884	1884	1884	1884	0
6	20250107	203900	125153700	1884	1884	1884	1884	0
7	20250107	203800	125153700	1884	1884	1884	1884	0
8	20250107	203700	125153700	1884	1884	1884	1884	0
9	20250107	203600	125153700	1884	1884	1884	1884	0
10	20250107	203500	125153700	1884	1884	1884	1884	0
11	20250107	203400	125153700	1884	1884	1884	1884	0
12	20250107	203300	125153700	1884	1884	1884	1884	0
13	20250107	203200	125153700	1884	1884	1884	1884	0
14	20250107	203100	125153700	1884	1884	1884	1884	0
15	20250107	203000	125153700	1884	1884	1884	1884	0
16	20250107	202900	125153700	1884	1884	1884	1884	0
17	20250107	202800	125153700	1884	1884	1884	1884	0
18	20250107	202700	125153700	1884	1884	1884	1884	0
19	20250107	202600	125153700	1884	1884	1884	1884	0
20	20250107	202500	125153700	1884	1884	1884	1884	0
21	20250107	202400	125153700	1884	1884	1884	1884	0
22	20250107	202300	125153700	1884	1884	1884	1884	0
23	20250107	202200	125153700	1884	1884	1884	1884	0
24	20250107	202100	125153700	1884	1884	1884	1884	0
25	20250107	202000	125153700	1884	1884	1884	1884	0
26	20250107	201900	125153700	1884	1884	1884	1884	0
27	20250107	201800	125153700	1884	1884	1884	1884	0
28	20250107	201700	125153700	1884	1884	1884	1884	0
29	20250107	201600	125153700	1884	1884	1884	1884	0
30	20250107	201500	125153700	1884	1884	1884	1884	0
31	20250107	201400	125153700	1884	1884	1884	1884	0
32	20250107	201300	125153700	1884	1884	1884	1884	489
33	20250107	201200	125153700	1884	1884	1884	1884	0
34	20250107	201100	125153700	1884	1884	1884	1884	0
35	20250107	201000	125153700	1884	1884	1884	1884	0
36	20250107	200900	125153700	1884	1884	1884	1884	0
37	20250107	200800	125153700	1884	1884	1884	1884	0
38	20250107	200700	125153700	1884	1884	1884	1884	0
39	20250107	200600	125153700	1884	1884	1884	1884	0
40	20250107	200500	125153700	1884	1884	1884	1884	0
41	20250107	200400	125153700	1884	1884	1884	1884	0
42	20250107	200300	125153700	1884	1884	1884	1884	0
43	20250107	200200	125153700	1884	1884	1884	1884	0
44	20250107	200100	125153700	1884	1884	1884	1884	0
45	20250107	200000	125153700	1884	1884	1884	1884	0
46	20250107	195900	125153700	1884	1884	1884	1884	0
47	20250107	195800	125153700	1884	1884	1884	1884	0
48	20250107	195700	125153700	1884	1884	1884	1884	0
49	20250107	195600	125153700	1884	1884	1884	1884	0
50	20250107	195500	125153700	1884	1884	1884	1884	0
51	20250107	195400	125153700	1884	1884	1884	1884	0
52	20250107	195300	125153700	1884	1884	1884	1884	0
53	20250107	195200	125153700	1884	1884	1884	1884	0
54	20250107	195100	125153700	1884	1884	1884	1884	0
55	20250107	195000	125153700	1884	1884	1884	1884	0
56	20250107	194900	125153700	1884	1884	1884	1884	0
57	20250107	194800	125153700	1884	1884	1884	1884	0
58	20250107	194700	125153700	1884	1884	1884	1884	0
59	20250107	194600	125153700	1884	1884	1884	1884	0
60	20250107	194500	125153700	1884	1884	1884	1884	0
61	20250107	194400	125153700	1884	1884	1884	1884	0
62	20250107	194300	125153700	1884	1884	1884	1884	489
63	20250107	194200	125153700	1884	1884	1884	1884	0
64	20250107	194100	125153700	1884	1884	1884	1884	0
65	20250107	194000	125153700	1884	1884	1884	1884	0
66	20250107	193900	125153700	1884	1884	1884	1884	0
67	20250107	193800	125153700	1884	1884	1884	1884	0
68	20250107	193700	125153700	1884	1884	1884	1884	0
69	20250107	193600	125153700	1884	1884	1884	1884	0
70	20250107	193500	125153700	1884	1884	1884	1884	0
71	20250107	193400	125153700	1884	1884	1884	1884	0
72	20250107	193300	125153700	1884	1884	1884	1884	0
73	20250107	193200	125153700	1884	1884	1884	1884	0
74	20250107	193100	125153700	1884	1884	1884	1884	0
75	20250107	193000	125153700	1884	1884	1884	1884	0
76	20250107	192900	125153700	1884	1884	1884	1884	0
77	20250107	192800	125153700	1884	1884	1884	1884	0
78	20250107	192700	125153700	1884	1884	1884	1884	0
79	20250107	192600	125153700	1884	1884	1884	1884	0
80	20250107	192500	125153700	1884	1884	1884	1884	0
81	20250107	192400	125153700	1884	1884	1884	1884	0
82	20250107	192300	125153700	1884	1884	1884	1884	0
83	20250107	192200	125153700	1884	1884	1884	1884	0
84	20250107	192100	125153700	1884	1884	1884	1884	0
85	20250107	192000	125153700	1884	1884	1884	1884	0
86	20250107	191900	125153700	1884	1884	1884	1884	0
87	20250107	191800	125153700	1884	1884	1884	1884	0
88	20250107	191700	125153700	1884	1884	1884	1884	0
89	20250107	191600	125153700	1884	1884	1884	1884	0
90	20250107	191500	125153700	1884	1884	1884	1884	0
91	20250107	191400	125153700	1884	1884	1884	1884	0
92	20250107	191300	125153700	1884	1884	1884	1884	489
93	20250107	191200	125153700	1884	1884	1884	1884	0
94	20250107	191100	125153700	1884	1884	1884	1884	0
95	20250107	191000	125153700	1884	1884	1884	1884	0
96	20250107	190900	125153700	1884	1884	1884	1884	0
97	20250107	190800	125153700	1884	1884	1884	1884	0
98	20250107	190700	125153700	1884	1884	1884	1884	0
99	20250107	190600	125153700	1884	1884	1884	1884	0
100	20250107	190500	125153700	1884	1884	1884	1884	0
101	20250107	190400	125153700	1884	1884	1884	1884	0
102	20250107	190300	125153700	1884	1884	1884	1884	0
103	20250107	190200	125153700	1884	1884	1884	1884	0
104	20250107	190100	125153700	1884	1884	1884	1884	0
105	20250107	190000	125153700	1884	1884	1884	1884	0
106	20250107	185900	125153700	1884	1884	1884	1884	0
107	20250107	185800	125153700	1884	1884	1884	1884	0
108	20250107	185700	125153700	1884	1884	1884	1884	0
109	20250107	185600	125153700	1884	1884	1884	1884	0
110	20250107	185500	125153700	1884	1884	1884	1884	0
111	20250107	185400	125153700	1884	1884	1884	1884	0
112	20250107	185300	125153700	1884	1884	1884	1884	0
113	20250107	185200	125153700	1884	1884	1884	1884	0
114	20250107	185100	125153700	1884	1884	1884	1884	0
115	20250107	185000	125153700	1884	1884	1884	1884	0
116	20250107	184900	125153700	1884	1884	1884	1884	0
117	20250107	184800	125153700	1884	1884	1884	1884	0
118	20250107	184700	125153700	1884	1884	1884	1884	0
119	20250107	184600	125153700	1884	1884	1884	1884	0
120	20250107	184500	125153700	1884	1884	1884	1884	0
121	20250107	184400	125153700	1884	1884	1884	1884	0
122	20250107	184300	125153700	1884	1884	1884	1884	489
123	20250107	184200	125153700	1884	1884	1884	1884	0
124	20250107	184100	125153700	1884	1884	1884	1884	0
125	20250107	184000	125153700	1884	1884	1884	1884	0
126	20250107	183900	125153700	1884	1884	1884	1884	0
127	20250107	183800	125153700	1884	1884	1884	1884	0
128	20250107	183700	125153700	1884	1884	1884	1884	0
129	20250107	183600	125153700	1884	1884	1884	1884	0
130	20250107	183500	125153700	1884	1884	1884	1884	0
131	20250107	183400	125153700	1884	1884	1884	1884	0
132	20250107	183300	125153700	1884	1884	1884	1884	0
133	20250107	183200	125153700	1884	1884	1884	1884	0
134	20250107	183100	125153700	1884	1884	1884	1884	0
135	20250107	183000	125153700	1884	1884	1884	1884	0
136	20250107	182900	125153700	1884	1884	1884	1884	0
137	20250107	182800	125153700	1884	1884	1884	1884	0
138	20250107	182700	125153700	1884	1884	1884	1884	0
139	20250107	182600	125153700	1884	1884	1884	1884	0
140	20250107	182500	125153700	1884	1884	1884	1884	0
141	20250107	182400	125153700	1884	1884	1884	1884	0
142	20250107	182300	125153700	1884	1884	1884	1884	0
143	20250107	182200	125153700	1884	1884	1884	1884	0
144	20250107	182100	125153700	1884	1884	1884	1884	0
145	20250107	182000	125153700	1884	1884	1884	1884	0
146	20250107	181900	125153700	1884	1884	1884	1884	0
147	20250107	181800	125153700	1884	1884	1884	1884	0
148	20250107	181700	125153700	1884	1884	1884	1884	0
149	20250107	181600	125153700	1884	1884	1884	1884	0
150	20250107	181500	125153700	1884	1884	1884	1884	0
151	20250107	181400	125153700	1884	1884	1884	1884	0
152	20250107	181300	125153700	1884	1884	1884	1884	489
153	20250107	181200	125153700	1884	1884	1884	1884	0
154	20250107	181100	125153700	1884	1884	1884	1884	0
155	20250107	181000	125153700	1884	1884	1884	1884	0
156	20250107	180900	125153700	1884	1884	1884	1884	0
157	20250107	180800	125153700	1884	1884	1884	1884	0
158	20250107	180700	125153700	1884	1884	1884	1884	0
159	20250107	180600	125153700	1884	1884	1884	1884	0
160	20250107	180500	125153700	1884	1884	1884	1884	0
161	20250107	180400	125153700	1884	1884	1884	1884	0
162	20250107	180300	125153700	1884	1884	1884	1884	0
163	20250107	180200	125153700	1884	1884	1884	1884	0
164	20250107	180100	125153700	1884	1884	1884	1884	0
165	20250107	180000	125153700	1884	1884	1884	1884	0
166	20250107	175900	125153700	1884	1884	1884	1884	0
167	20250107	175800	125153700	1884	1884	1884	1884	0
168	20250107	175700	125153700	1884	1884	1884	1884	0
169	20250107	175600	125153700	1884	1884	1884	1884	0
170	20250107	175500	125153700	1884	1884	1884	1884	0
171	20250107	175400	125153700	1884	1884	1884	1884	0
172	20250107	175300	125153700	1884	1884	1884	1884	0
173	20250107	175200	125153700	1884	1884	1884	1884	0
174	20250107	175100	125153700	1884	1884	1884	1884	0
175	20250107	175000	125153700	1884	1884	1884	1884	0
176	20250107	174900	125153700	1884	1884	1884	1884	0
177	20250107	174800	125153700	1884	1884	1884	1884	0
178	20250107	174700	125153700	1884	1884	1884	1884	0
179	20250107	174600	125153700	1884	1884	1884	1884	0
180	20250107	174500	125153700	1884	1884	1884	1884	0
181	20250107	174400	125153700	1884	1884	1884	1884	0
182	20250107	174300	125153700	1884	1884	1884	1884	489
183	20250107	174200	125153700	1884	1884	1884	1884	0
184	20250107	174100	125153700	1884	1884	1884	1884	0
185	20250107	174000	125153700	1884	1884	1884	1884	0
186	20250107	173900	125153700	1884	1884	1884	1884	0
187	20250107	173800	125153700	1884	1884	1884	1884	0
188	20250107	173700	125153700	1884	1884	1884	1884	0
189	20250107	173600	125153700	1884	1884	1884	1884	0
190	20250107	173500	125153700	1884	1884	1884	1884	0
191	20250107	173400	125153700	1884	1884	1884	1884	0
192	20250107	173300	125153700	1884	1884	1884	1884	0
193	20250107	173200	125153700	1884	1884	1884	1884	0
194	20250107	173100	125153700	1884	1884	1884	1884	0
195	20250107	173000	125153700	1884	1884	1884	1884	0
196	20250107	172900	125153700	1884	1884	1884	1884	0
197	20250107	172800	125153700	1884	1884	1884	1884	0
198	20250107	172700	125153700	1884	1884	1884	1884	0
199	20250107	172600	125153700	1884	1884	1884	1884	0
200	20250107	172500	125153700	1884	1884	1884	1884	0
201	20250107	172400	125153700	1884	1884	1884	1884	0
202	20250107	172300	125153700	1884	1884	1884	1884	0
203	20250107	172200	125153700	1884	1884	1884	1884	0
204	20250107	172100	125153700	1884	1884	1884	1884	0
205	20250107	172000	125153700	1884	1884	1884	1884	0
206	20250107	171900	125153700	1884	1884	1884	1884	0
207	20250107	171800	125153700	1884	1884	1884	1884	0
208	20250107	171700	125153700	1884	1884	1884	1884	0
209	20250107	171600	125153700	1884	1884	1884	1884	0
210	20250107	171500	125153700	1884	1884	1884	1884	0
211	20250107	171400	125153700	1884	1884	1884	1884	0
212	20250107	171300	125153700	1884	1884	1884	1884	489
213	20250107	171200	125153700	1884	1884	1884	1884	0
214	20250107	171100	125153700	1884	1884	1884	1884	0
215	20250107	171000	125153700	1884	1884	1884	1884	0
216	20250107	170900	125153700	1884	1884	1884	1884	0
217	20250107	170800	125153700	1884	1884	1884	1884	0
218	20250107	170700	125153700	1884	1884	1884	1884	0
219	20250107	170600	125153700	1884	1884	1884	1884	0
220	20250107	170500	125153700	1884	1884	1884	1884	0
221	20250107	170400	125153700	1884	1884	1884	1884	0
222	20250107	170300	125153700	1884	1884	1884	1884	0
223	20250107	170200	125153700	1884	1884	1884	1884	0
224	20250107	170100	125153700	1884	1884	1884	1884	0
225	20250107	170000	125153700	1884	1884	1884	1884	0
226	20250107	165900	125153700	1884	1884	1884	1884	0
227	20250107	165800	125153700	1884	1884	1884	1884	0
228	20250107	165700	125153700	1884	1884	1884	1884	0
229	20250107	165600	125153700	1884	1884	1884	1884	0
230	20250107	165500	125153700	1884	1884	1884	1884	0
231	20250107	165400	125153700	1884	1884	1884	1884	0
232	20250107	165300	125153700	1884	1884	1884	1884	0
233	20250107	165200	125153700	1884	1884	1884	1884	0
234	20250107	165100	125153700	1884	1884	1884	1884	0
235	20250107	165000	125153700	1884	1884	1884	1884	0
236	20250107	164900	125153700	1884	1884	1884	1884	0
237	20250107	164800	125153700	1884	1884	1884	1884	0
238	20250107	164700	125153700	1884	1884	1884	1884	0
239	20250107	164600	125153700	1884	1884	1884	1884	0
240	20250107	164500	125153700	1884	1884	1884	1884	0
241	20250107	164400	125153700	1884	1884	1884	1884	0
242	20250107	164300	125153700	1884	1884	1884	1884	489
243	20250107	164200	125153700	1884	1884	1884	1884	0
244	20250107	164100	125153700	1884	1884	1884	1884	0
245	20250107	164000	125153700	1884	1884	1884	1884	0
246	20250107	163900	125153700	1884	1884	1884	1884	0
247	20250107	163800	125153700	1884	1884	1884	1884	0
248	20250107	163700	125153700	1884	1884	1884	1884	0
249	20250107	163600	125153700	1884	1884	1884	1884	0
250	20250107	163500	125153700	1884	1884	1884	1884	0
251	20250107	163400	125153700	1884	1884	1884	1884	0
252	20250107	163300	125153700	1884	1884	1884	1884	0
253	20250107	163200	125153700	1884	1884	1884	1884	0
254	20250107	163100	125153700	1884	1884	1884	1884	0
255	20250107	163000	125153700	1884	1884	1884	1884	0
256	20250107	162900	125153700	1884	1884	1884	1884	0
257	20250107	162800	125153700	1884	1884	1884	1884	0
258	20250107	162700	125153700	1884	1884	1884	1884	0
259	20250107	162600	125153700	1884	1884	1884	1884	0
260	20250107	162500	125153700	1884	1884	1884	1884	0
261	20250107	162400	125153700	1884	1884	1884	1884	0
262	20250107	162300	125153700	1884	1884	1884	1884	0
263	20250107	162200	125153700	1884	1884	1884	1884	0
264	20250107	162100	125153700	1884	1884	1884	1884	0
265	20250107	162000	125153700	1884	1884	1884	1884	0
266	20250107	161900	125153700	1884	1884	1884	1884	0
267	20250107	161800	125153700	1884	1884	1884	1884	0
268	20250107	161700	125153700	1884	1884	1884	1884	0
269	20250107	161600	125153700	1884	1884	1884	1884	0
270	20250107	161500	125153700	1884	1884	1884	1884	0
271	20250107	161400	125153700	1884	1884	1884	1884	0
272	20250107	161300	125153700	1884	1884	1884	1884	489
273	20250107	161200	125153700	1884	1884	1884	1884	0
274	20250107	161100	125153700	1884	1884	1884	1884	0
275	20250107	161000	125153700	1884	1884	1884	1884	0
276	20250107	160900	125153700	1884	1884	1884	1884	0
277	20250107	160800	125153700	1884	1884	1884	1884	0
278	20250107	160700	125153700	1884	1884	1884	1884	0
279	20250107	160600	125153700	1884	1884	1884	1884	0
280	20250107	160500	125153700	1884	1884	1884	1884	0
281	20250107	160400	125153700	1884	1884	1884	1884	0
282	20250107	160300	125153700	1884	1884	1884	1884	0
283	20250107	160200	125153700	1884	1884	1884	1884	0
284	20250107	160100	125153700	1884	1884	1884	1884	0
285	20250107	160000	125153700	1884	1884	1884	1884	0
286	20250107	155900	125153700	1884	1884	1884	1884	0
287	20250107	155800	125153700	1884	1884	1884	1884	0
288	20250107	155700	125153700	1884	1884	1884	1884	0
289	20250107	155600	125153700	1884	1884	1884	1884	0
290	20250107	155500	125153700	1884	1884	1884	1884	0
291	20250107	155400	125153700	1884	1884	1884	1884	0
292	20250107	155300	125153700	1884	1884	1884	1884	0
293	20250107	155200	125153700	1884	1884	1884	1884	0
294	20250107	155100	125153700	1884	1884	1884	1884	0
295	20250107	155000	125153700	1884	1884	1884	1884	0
296	20250107	154900	125153700	1884	1884	1884	1884	0
297	20250107	154800	125153700	1884	1884	1884	1884	0
298	20250107	154700	125153700	1884	1884	1884	1884	0
299	20250107	154600	125153700	1884	1884	1884	1884	0
300	20250107	154500	125153700	1884	1884	1884	1884	0
301	20250107	154400	125153700	1884	1884	1884	1884	0
302	20250107	154300	125153700	1884	1884	1884	1884	489
303	20250107	154200	125153700	1884	1884	1884	1884	0
304	20250107	154100	125153700	1884	1884	1884	1884	0
305	20250107	154000	125153700	1884	1884	1884	1884	0
306	20250107	153900	125153700	1884	1884	1884	1884	0
307	20250107	153800	125153700	1884	1884	1884	1884	0
308	20250107	153700	125153700	1884	1884	1884	1884	0
309	20250107	153600	125153700	1884	1884	1884	1884	0
310	20250107	153500	125153700	1884	1884	1884	1884	0
311	20250107	153400	125153700	1884	1884	1884	1884	0
312	20250107	153300	125153700	1884	1884	1884	1884	0
313	20250107	153200	125153700	1884	1884	1884	1884	0
314	20250107	153100	125153700	1884	1884	1884	1884	0
315	20250107	153000	125153700	1884	1884	1884	1884	489
316	20250107	152900	124232424	1884	1884	1884	1884	0
317	20250107	152800	124232424	1884	1884	1884	1884	0
318	20250107	152700	124232424	1884	1884	1884	1884	0
319	20250107	152600	124232424	1884	1884	1884	1884	0
320	20250107	152500	124232424	1884	1884	1884	1884	0
321	20250107	152400	124232424	1884	1884	1884	1884	0
322	20250107	152300	124232424	1884	1884	1884	1884	0
323	20250107	152200	124232424	1884	1884	1884	1884	0
324	20250107	152100	124232424	1884	1884	1884	1884	0
325	20250107	152000	124232424	1884	1884	1884	1884	0
326	20250107	151900	124232424	1884	1884	1885	1884	546
327	20250107	151800	123203759	1885	1884	1885	1884	1276
328	20250107	151700	120799774	1886	1886	1886	1886	1300
329	20250107	151600	118347974	1888	1888	1888	1888	0
330	20250107	151500	118347974	1888	1888	1888	1888	0
331	20250107	151400	118347974	1888	1888	1888	1888	0
332	20250107	151300	118347974	1888	1888	1888	1888	0
333	20250107	151200	118347974	1888	1888	1888	1888	0
334	20250107	151100	118347974	1888	1888	1888	1888	5
335	20250107	151000	118338534	1888	1888	1888	1888	0
336	20250107	150900	118338534	1888	1888	1888	1888	0
337	20250107	150800	118338534	1888	1888	1888	1888	0
338	20250107	150700	118338534	1888	1888	1888	1888	0
339	20250107	150600	118338534	1888	1888	1888	1888	0
340	20250107	150500	118338534	1888	1888	1888	1888	0
341	20250107	150400	118338534	1888	1888	1888	1888	0
342	20250107	150300	118338534	1888	1888	1888	1888	1
343	20250107	150200	118336646	1885	1884	1885	1884	1142
344	20250107	150100	116184218	1885	1885	1885	1885	0
345	20250107	150000	116184218	1885	1885	1885	1885	0
346	20250107	145900	116184218	1885	1885	1885	1885	0
347	20250107	145800	116184218	1885	1885	1885	1885	1
348	20250107	145700	116182333	1879	1879	1879	1879	0
349	20250107	145600	116182333	1879	1879	1879	1879	0
350	20250107	145500	116182333	1879	1879	1879	1879	14
351	20250107	145400	116156027	1885	1885	1885	1885	0
352	20250107	145300	116156027	1885	1885	1885	1885	0
353	20250107	145200	116156027	1885	1885	1885	1885	0
354	20250107	145100	116156027	1885	1885	1885	1885	1
355	20250107	145000	116154142	1878	1878	1878	1878	0
356	20250107	144900	116154142	1878	1878	1878	1878	0
357	20250107	144800	116154142	1878	1878	1878	1878	0
358	20250107	144700	116154142	1878	1880	1880	1878	720
359	20250107	144600	114800678	1883	1883	1883	1883	0
360	20250107	144500	114800678	1883	1883	1883	1883	69
361	20250107	144400	114670751	1884	1884	1884	1884	167
362	20250107	144300	114356123	1884	1884	1884	1884	0
363	20250107	144200	114356123	1884	1884	1884	1884	0
364	20250107	144100	114356123	1884	1884	1884	1884	0
365	20250107	144000	114356123	1884	1884	1884	1884	0
366	20250107	143900	114356123	1884	1884	1884	1884	5
367	20250107	143800	114346703	1885	1885	1885	1885	0
368	20250107	143700	114346703	1885	1885	1885	1885	0
369	20250107	143600	114346703	1885	1885	1885	1885	1
370	20250107	143500	114344818	1880	1880	1880	1880	0
371	20250107	143400	114344818	1880	1884	1885	1880	260
372	20250107	143300	113855977	1885	1885	1885	1885	0
373	20250107	143200	113855977	1885	1885	1885	1885	0
374	20250107	143100	113855977	1885	1885	1885	1885	0
375	20250107	143000	113855977	1885	1885	1885	1885	0
376	20250107	142900	113855977	1885	1885	1885	1885	0
377	20250107	142800	113855977	1885	1878	1885	1878	78
378	20250107	142700	113709486	1886	1886	1886	1886	0
379	20250107	142600	113709486	1886	1886	1886	1886	0
380	20250107	142500	113709486	1886	1886	1886	1886	0
381	20250107	142400	113709486	1886	1886	1886	1886	0
382	20250107	142300	113709486	1886	1886	1886	1886	1
383	20250107	142200	113707600	1885	1885	1885	1885	1
384	20250107	142100	113705715	1878	1878	1878	1878	0
385	20250107	142000	113705715	1878	1878	1878	1878	0
386	20250107	141900	113705715	1878	1878	1878	1878	1
387	20250107	141800	113703837	1885	1885	1885	1885	0
388	20250107	141700	113703837	1885	1885	1885	1885	0
389	20250107	141600	113703837	1885	1885	1885	1885	0
390	20250107	141500	113703837	1885	1885	1885	1885	0
391	20250107	141400	113703837	1885	1885	1885	1885	0
392	20250107	141300	113703837	1885	1885	1885	1885	0
393	20250107	141200	113703837	1885	1885	1885	1885	2
394	20250107	141100	113700067	1885	1885	1885	1885	0
395	20250107	141000	113700067	1885	1885	1885	1885	0
396	20250107	140900	113700067	1885	1885	1885	1885	0
397	20250107	140800	113700067	1885	1884	1885	1884	200
398	20250107	140700	113323229	1884	1884	1884	1884	0
399	20250107	140600	113323229	1884	1884	1884	1884	0
400	20250107	140500	113323229	1884	1884	1884	1884	0
401	20250107	140400	113323229	1884	1884	1884	1884	0
402	20250107	140300	113323229	1884	1884	1884	1884	0
403	20250107	140200	113323229	1884	1884	1884	1884	0
404	20250107	140100	113323229	1884	1884	1884	1884	0
405	20250107	140000	113323229	1884	1884	1884	1884	0
406	20250107	135900	113323229	1884	1884	1884	1884	0
407	20250107	135800	113323229	1884	1884	1884	1884	0
408	20250107	135700	113323229	1884	1884	1884	1884	0
409	20250107	135600	113323229	1884	1884	1884	1884	0
410	20250107	135500	113323229	1884	1884	1884	1884	0
411	20250107	135400	113323229	1884	1884	1884	1884	1
412	20250107	135300	113321345	1876	1876	1876	1876	0
413	20250107	135200	113321345	1876	1876	1876	1876	0
414	20250107	135100	113321345	1876	1876	1876	1876	0
415	20250107	135000	113321345	1876	1876	1876	1876	50
416	20250107	134900	113227545	1887	1887	1887	1887	0
417	20250107	134800	113227545	1887	1887	1887	1887	0
418	20250107	134700	113227545	1887	1887	1887	1887	0
419	20250107	134600	113227545	1887	1887	1887	1887	0
420	20250107	134500	113227545	1887	1877	1887	1877	151
421	20250107	134400	112944108	1876	1876	1876	1876	0
422	20250107	134300	112944108	1876	1876	1876	1876	0
423	20250107	134200	112944108	1876	1876	1876	1876	0
424	20250107	134100	112944108	1876	1876	1876	1876	0
425	20250107	134000	112944108	1876	1876	1876	1876	220
426	20250107	133900	112531388	1889	1889	1889	1889	0
427	20250107	133800	112531388	1889	1889	1889	1889	0
428	20250107	133700	112531388	1889	1889	1889	1889	0
429	20250107	133600	112531388	1889	1889	1889	1889	0
430	20250107	133500	112531388	1889	1889	1889	1889	0
431	20250107	133400	112531388	1889	1889	1889	1889	0
432	20250107	133300	112531388	1889	1889	1889	1889	0
433	20250107	133200	112531388	1889	1889	1889	1889	0
434	20250107	133100	112531388	1889	1889	1889	1889	0
435	20250107	133000	112531388	1889	1889	1889	1889	0
436	20250107	132900	112531388	1889	1889	1889	1889	0
437	20250107	132800	112531388	1889	1889	1889	1889	0
438	20250107	132700	112531388	1889	1889	1889	1889	0
439	20250107	132600	112531388	1889	1889	1889	1889	1
440	20250107	132500	112529499	1888	1888	1888	1888	300
441	20250107	132400	111963099	1888	1888	1888	1888	0
442	20250107	132300	111963099	1888	1888	1888	1888	0
443	20250107	132200	111963099	1888	1888	1888	1888	0
444	20250107	132100	111963099	1888	1888	1888	1888	0
445	20250107	132000	111963099	1888	1888	1888	1888	0
446	20250107	131900	111963099	1888	1888	1888	1888	0
447	20250107	131800	111963099	1888	1888	1888	1888	1
448	20250107	131700	111961211	1888	1888	1888	1888	0
449	20250107	131600	111961211	1888	1888	1888	1888	0
450	20250107	131500	111961211	1888	1888	1888	1888	0
451	20250107	131400	111961211	1888	1888	1888	1888	0
452	20250107	131300	111961211	1888	1888	1888	1888	0
453	20250107	131200	111961211	1888	1888	1888	1888	0
454	20250107	131100	111961211	1888	1888	1888	1888	0
455	20250107	131000	111961211	1888	1888	1888	1888	0
456	20250107	130900	111961211	1888	1888	1888	1888	0
457	20250107	130800	111961211	1888	1888	1888	1888	0
458	20250107	130700	111961211	1888	1888	1888	1888	0
459	20250107	130600	111961211	1888	1888	1888	1888	0
460	20250107	130500	111961211	1888	1888	1888	1888	0
461	20250107	130400	111961211	1888	1888	1888	1888	0
462	20250107	130300	111961211	1888	1888	1888	1888	0
463	20250107	130200	111961211	1888	1888	1888	1888	0
464	20250107	130100	111961211	1888	1888	1888	1888	0
465	20250107	130000	111961211	1888	1888	1888	1888	0
466	20250107	125900	111961211	1888	1886	1888	1886	11
467	20250107	125800	111940463	1881	1882	1882	1881	16040
468	20250107	125700	81768823	1888	1888	1888	1888	1
469	20250107	125600	81766935	1882	1882	1882	1882	0
470	20250107	125500	81766935	1882	1882	1882	1882	1
471	20250107	125400	81765053	1885	1885	1885	1885	0
472	20250107	125300	81765053	1885	1885	1885	1885	20
473	20250107	125200	81727353	1885	1885	1885	1885	0
474	20250107	125100	81727353	1885	1885	1885	1885	0
475	20250107	125000	81727353	1885	1885	1885	1885	0
476	20250107	124900	81727353	1885	1885	1885	1885	0
477	20250107	124800	81727353	1885	1885	1885	1885	0
478	20250107	124700	81727353	1885	1885	1885	1885	0
479	20250107	124600	81727353	1885	1885	1885	1885	0
480	20250107	124500	81727353	1885	1885	1885	1885	0
481	20250107	124400	81727353	1885	1885	1885	1885	1
482	20250107	124300	81725468	1882	1882	1882	1882	0
483	20250107	124200	81725468	1882	1882	1882	1882	0
484	20250107	124100	81725468	1882	1882	1882	1882	0
485	20250107	124000	81725468	1882	1882	1882	1882	0
486	20250107	123900	81725468	1882	1882	1882	1882	1029
487	20250107	123800	79788890	1881	1881	1881	1881	0
488	20250107	123700	79788890	1881	1881	1881	1881	0
489	20250107	123600	79788890	1881	1881	1881	1881	0
490	20250107	123500	79788890	1881	1881	1881	1881	26
491	20250107	123400	79739984	1881	1881	1881	1881	0
492	20250107	123300	79739984	1881	1881	1881	1881	101
493	20250107	123200	79550003	1881	1881	1881	1881	0
494	20250107	123100	79550003	1881	1881	1881	1881	0
495	20250107	123000	79550003	1881	1881	1881	1881	1
496	20250107	122900	79548122	1876	1876	1876	1876	3
497	20250107	122800	79542494	1876	1876	1876	1876	2
498	20250107	122700	79538742	1876	1876	1876	1876	245
499	20250107	122600	79079122	1876	1876	1876	1876	0
500	20250107	122500	79079122	1876	1876	1876	1876	0
501	20250107	122400	79079122	1876	1876	1876	1876	0
502	20250107	122300	79079122	1876	1876	1876	1876	0
503	20250107	122200	79079122	1876	1876	1876	1876	0
504	20250107	122100	79079122	1876	1876	1876	1876	0
505	20250107	122000	79079122	1876	1876	1876	1876	76
506	20250107	121900	78936546	1882	1882	1882	1882	0
507	20250107	121800	78936546	1882	1882	1882	1882	0
508	20250107	121700	78936546	1882	1882	1882	1882	1
509	20250107	121600	78934664	1881	1882	1882	1881	761
510	20250107	121500	77503222	1881	1881	1881	1881	0
511	20250107	121400	77503222	1881	1881	1881	1881	0
512	20250107	121300	77503222	1881	1881	1881	1881	0
513	20250107	121200	77503222	1881	1881	1881	1881	0
514	20250107	121100	77503222	1881	1881	1881	1881	0
515	20250107	121000	77503222	1881	1881	1881	1881	240
516	20250107	120900	77051782	1881	1881	1881	1881	4
517	20250107	120800	77044258	1880	1880	1880	1880	100
518	20250107	120700	76856258	1880	1880	1880	1880	0
519	20250107	120600	76856258	1880	1880	1880	1880	0
520	20250107	120500	76856258	1880	1880	1880	1880	0
521	20250107	120400	76856258	1880	1880	1880	1880	11
522	20250107	120300	76835578	1869	1869	1869	1869	0
523	20250107	120200	76835578	1869	1869	1869	1869	0
524	20250107	120100	76835578	1869	1869	1869	1869	95
525	20250107	120000	76658023	1871	1871	1871	1871	95
526	20250107	115900	76480278	1880	1880	1880	1880	4
527	20250107	115800	76472758	1880	1880	1880	1880	1
528	20250107	115700	76470878	1880	1880	1880	1880	0
529	20250107	115600	76470878	1880	1880	1880	1880	0
530	20250107	115500	76470878	1880	1880	1880	1880	19
531	20250107	115400	76435158	1880	1880	1880	1880	10
532	20250107	115300	76416358	1881	1881	1881	1881	1
533	20250107	115200	76414477	1881	1881	1881	1881	0
534	20250107	115100	76414477	1881	1881	1881	1881	10
535	20250107	115000	76395667	1881	1882	1882	1881	5443
536	20250107	114900	66156941	1885	1885	1885	1885	0
537	20250107	114800	66156941	1885	1885	1885	1885	0
538	20250107	114700	66156941	1885	1885	1885	1885	0
539	20250107	114600	66156941	1885	1885	1885	1885	0
540	20250107	114500	66156941	1885	1885	1885	1885	0
541	20250107	114400	66156941	1885	1885	1885	1885	0
542	20250107	114300	66156941	1885	1885	1885	1885	0
543	20250107	114200	66156941	1885	1885	1885	1885	0
544	20250107	114100	66156941	1885	1885	1885	1885	0
545	20250107	114000	66156941	1885	1885	1885	1885	357
546	20250107	113900	65483996	1886	1886	1886	1886	0
547	20250107	113800	65483996	1886	1886	1886	1886	8
548	20250107	113700	65468908	1888	1888	1888	1888	0
549	20250107	113600	65468908	1888	1888	1888	1888	1
550	20250107	113500	65467020	1882	1882	1882	1882	0
551	20250107	113400	65467020	1882	1882	1882	1882	2653
552	20250107	113300	60474074	1882	1882	1882	1882	0
553	20250107	113200	60474074	1882	1882	1882	1882	0
554	20250107	113100	60474074	1882	1882	1882	1882	0
555	20250107	113000	60474074	1882	1882	1882	1882	0
556	20250107	112900	60474074	1882	1882	1882	1882	105
557	20250107	112800	60276464	1882	1882	1882	1882	0
558	20250107	112700	60276464	1882	1882	1882	1882	11
559	20250107	112600	60255762	1882	1882	1882	1882	1
560	20250107	112500	60253880	1868	1868	1868	1868	0
561	20250107	112400	60253880	1868	1889	1889	1868	3004
562	20250107	112300	54624991	1889	1889	1889	1889	15
563	20250107	112200	54596656	1889	1889	1889	1889	0
564	20250107	112100	54596656	1889	1889	1889	1889	0
565	20250107	112000	54596656	1889	1889	1889	1889	0
566	20250107	111900	54596656	1889	1889	1889	1889	0
567	20250107	111800	54596656	1889	1889	1889	1889	0
568	20250107	111700	54596656	1889	1889	1889	1889	600
569	20250107	111600	53463256	1889	1889	1889	1889	0
570	20250107	111500	53463256	1889	1889	1889	1889	0
571	20250107	111400	53463256	1889	1889	1889	1889	0
572	20250107	111300	53463256	1889	1889	1889	1889	0
573	20250107	111200	53463256	1889	1889	1889	1889	0
574	20250107	111100	53463256	1889	1889	1889	1889	0
575	20250107	111000	53463256	1889	1889	1889	1889	0
576	20250107	110900	53463256	1889	1889	1889	1889	0
577	20250107	110800	53463256	1889	1889	1889	1889	0
578	20250107	110700	53463256	1889	1889	1889	1889	0
579	20250107	110600	53463256	1889	1889	1889	1889	10
580	20250107	110500	53444366	1889	1889	1889	1889	86
581	20250107	110400	53281912	1889	1889	1889	1889	13
582	20250107	110300	53257355	1889	1888	1889	1888	888
583	20250107	110200	51580810	1888	1888	1888	1888	0
584	20250107	110100	51580810	1888	1888	1888	1888	0
585	20250107	110000	51580810	1888	1888	1888	1888	0
586	20250107	105900	51580810	1888	1888	1888	1888	1
587	20250107	105800	51578922	1882	1882	1882	1882	0
588	20250107	105700	51578922	1882	1882	1882	1882	150
589	20250107	105600	51296622	1889	1889	1889	1889	1
590	20250107	105500	51294733	1885	1885	1885	1885	20
591	20250107	105400	51257033	1889	1888	1889	1888	113
592	20250107	105300	51043688	1888	1888	1888	1888	0
593	20250107	105200	51043688	1888	1888	1888	1888	10
594	20250107	105100	51024808	1888	1888	1888	1888	0
595	20250107	105000	51024808	1888	1888	1888	1888	0
596	20250107	104900	51024808	1888	1888	1888	1888	1
597	20250107	104800	51022920	1880	1880	1880	1880	1128
598	20250107	104700	48902280	1880	1880	1880	1880	0
599	20250107	104600	48902280	1880	1880	1880	1880	0
600	20250107	104500	48902280	1880	1880	1880	1880	53
601	20250107	104400	48802640	1880	1880	1880	1880	2
602	20250107	104300	48798880	1867	1871	1871	1867	600
603	20250107	104200	47677319	1891	1891	1891	1891	0
604	20250107	104100	47677319	1891	1891	1891	1891	0
605	20250107	104000	47677319	1891	1891	1891	1891	1
606	20250107	103900	47675428	1891	1881	1891	1881	2
607	20250107	103800	47671656	1881	1881	1881	1881	0
608	20250107	103700	47671656	1881	1882	1882	1881	560
609	20250107	103600	46618276	1881	1878	1881	1878	1470
610	20250107	103500	43853530	1878	1878	1878	1878	0
611	20250107	103400	43853530	1878	1878	1878	1878	1
612	20250107	103300	43851652	1879	1867	1879	1866	794
613	20250107	103200	42368989	1867	1870	1870	1867	2024
614	20250107	103100	38588584	1869	1880	1894	1869	1343
615	20250107	103000	36076773	1877	1876	1877	1876	52
616	20250107	102900	35979219	1876	1876	1876	1876	838
617	20250107	102800	34407131	1876	1876	1876	1876	11
618	20250107	102700	34386495	1876	1876	1876	1876	11
619	20250107	102600	34365859	1866	1867	1867	1866	1031
620	20250107	102500	32441513	1875	1875	1875	1875	54
621	20250107	102400	32340263	1875	1875	1875	1875	1
622	20250107	102300	32338388	1876	1876	1876	1876	42
623	20250107	102200	32259596	1865	1865	1865	1865	800
624	20250107	102100	30767596	1865	1865	1865	1865	982
625	20250107	102000	28936166	1865	1870	1870	1865	1162
626	20250107	101900	26765556	1870	1870	1870	1870	0
627	20250107	101800	26765556	1870	1875	1875	1870	1023
628	20250107	101700	24850792	1875	1875	1875	1875	1
629	20250107	101600	24848917	1875	1878	1878	1875	2154
630	20250107	101500	20808042	1878	1886	1886	1878	3710
631	20250107	101400	13825007	1890	1890	1890	1888	822
632	20250107	101300	12271944	1892	1892	1892	1890	2870
633	20250107	101200	6844303	1906	1906	1906	1906	0
634	20250107	101100	6844303	1906	1906	1906	1906	0
635	20250107	101000	6844303	1906	1906	1906	1906	1
636	20250107	100900	6842397	1906	1906	1906	1906	0
637	20250107	100800	6842397	1906	1906	1906	1906	2
638	20250107	100700	6838585	1892	1892	1892	1892	0
639	20250107	100600	6838585	1892	1893	1893	1892	12
640	20250107	100500	6815870	1911	1911	1911	1911	0
641	20250107	100400	6815870	1911	1911	1911	1911	0
642	20250107	100300	6815870	1911	1911	1911	1911	0
643	20250107	100200	6815870	1911	1911	1911	1911	0
644	20250107	100100	6815870	1911	1911	1911	1911	0
645	20250107	100000	6815870	1911	1911	1911	1911	0
646	20250107	095900	6815870	1911	1911	1911	1911	0
647	20250107	095800	6815870	1911	1911	1911	1911	0
648	20250107	095700	6815870	1911	1911	1911	1911	0
649	20250107	095600	6815870	1911	1911	1911	1911	0
650	20250107	095500	6815870	1911	1911	1911	1911	0
651	20250107	095400	6815870	1911	1911	1911	1911	1
652	20250107	095300	6813959	1890	1890	1890	1890	0
653	20250107	095200	6813959	1890	1890	1890	1890	0
654	20250107	095100	6813959	1890	1890	1890	1890	0
655	20250107	095000	6813959	1890	1901	1901	1890	560
656	20250107	094900	5753468	1915	1915	1915	1915	0
657	20250107	094800	5753468	1915	1915	1915	1915	0
658	20250107	094700	5753468	1915	1915	1915	1915	0
659	20250107	094600	5753468	1915	1915	1915	1915	0
660	20250107	094500	5753468	1915	1915	1915	1915	0
661	20250107	094400	5753468	1915	1915	1915	1915	15
662	20250107	094300	5724743	1915	1916	1916	1915	3
663	20250107	094200	5718996	1917	1917	1917	1917	1
664	20250107	094100	5717079	1917	1917	1917	1917	0
665	20250107	094000	5717079	1917	1917	1917	1917	1
666	20250107	093900	5715162	1901	1917	1917	1901	21
667	20250107	093800	5675161	1917	1917	1917	1917	0
668	20250107	093700	5675161	1917	1917	1917	1917	0
669	20250107	093600	5675161	1917	1917	1917	1917	0
670	20250107	093500	5675161	1917	1917	1917	1917	0
671	20250107	093400	5675161	1917	1917	1917	1917	0
672	20250107	093300	5675161	1917	1917	1917	1917	0
673	20250107	093200	5675161	1917	1917	1917	1917	0
674	20250107	093100	5675161	1917	1917	1917	1917	0
675	20250107	093000	5675161	1917	1917	1917	1917	558
676	20250107	092900	4605475	1917	1917	1917	1917	700
677	20250107	092800	3263575	1918	1918	1918	1918	0
678	20250107	092700	3263575	1918	1918	1918	1918	0
679	20250107	092600	3263575	1918	1917	1918	1917	125
680	20250107	092500	3023927	1918	1918	1918	1918	124
681	20250107	092400	2786095	1918	1918	1918	1918	14
682	20250107	092300	2759243	1918	1918	1918	1918	0
683	20250107	092200	2759243	1918	1918	1918	1918	0
684	20250107	092100	2759243	1918	1918	1918	1918	3
685	20250107	092000	2753489	1918	1918	1918	1918	1
686	20250107	091900	2751571	1919	1919	1919	1919	0
687	20250107	091800	2751571	1919	1918	1919	1918	520
688	20250107	091700	1754201	1918	1918	1918	1918	0
689	20250107	091600	1754201	1918	1918	1918	1918	0
690	20250107	091500	1754201	1918	1918	1918	1918	0
691	20250107	091400	1754201	1918	1918	1918	1918	0
692	20250107	091300	1754201	1918	1918	1918	1918	0
693	20250107	091200	1754201	1918	1918	1918	1918	4
694	20250107	091100	1746529	1919	1919	1919	1919	0
695	20250107	091000	1746529	1919	1919	1919	1919	0
696	20250107	090900	1746529	1919	1919	1919	1919	0
697	20250107	090800	1746529	1919	1919	1919	1919	0
698	20250107	090700	1746529	1919	1919	1919	1919	0
699	20250107	090600	1746529	1919	1919	1919	1919	0
700	20250107	090500	1746529	1919	1919	1919	1919	1
701	20250107	090400	1744610	1901	1907	1907	1901	85
702	20250107	090300	1582807	1907	1910	1910	1907	725
703	20250107	090200	198273	1924	1924	1924	1924	0
704	20250107	090100	198273	1924	1924	1924	1924	2
705	20250107	090000	194425	1925	1925	1925	1925	101