KissMeData/214270/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204300	219321465	1863	1863	1863	1863	4291
3	20250123	204200	219321465	1863	1863	1863	1863	0
4	20250123	204100	219321465	1863	1863	1863	1863	0
5	20250123	204000	219321465	1863	1863	1863	1863	0
6	20250123	203900	219321465	1863	1863	1863	1863	0
7	20250123	203800	219321465	1863	1863	1863	1863	0
8	20250123	203700	219321465	1863	1863	1863	1863	0
9	20250123	203600	219321465	1863	1863	1863	1863	0
10	20250123	203500	219321465	1863	1863	1863	1863	0
11	20250123	203400	219321465	1863	1863	1863	1863	0
12	20250123	203300	219321465	1863	1863	1863	1863	0
13	20250123	203200	219321465	1863	1863	1863	1863	0
14	20250123	203100	219321465	1863	1863	1863	1863	0
15	20250123	203000	219321465	1863	1863	1863	1863	0
16	20250123	202900	219321465	1863	1863	1863	1863	0
17	20250123	202800	219321465	1863	1863	1863	1863	0
18	20250123	202700	219321465	1863	1863	1863	1863	0
19	20250123	202600	219321465	1863	1863	1863	1863	0
20	20250123	202500	219321465	1863	1863	1863	1863	0
21	20250123	202400	219321465	1863	1863	1863	1863	0
22	20250123	202300	219321465	1863	1863	1863	1863	0
23	20250123	202200	219321465	1863	1863	1863	1863	0
24	20250123	202100	219321465	1863	1863	1863	1863	0
25	20250123	202000	219321465	1863	1863	1863	1863	0
26	20250123	201900	219321465	1863	1863	1863	1863	0
27	20250123	201800	219321465	1863	1863	1863	1863	0
28	20250123	201700	219321465	1863	1863	1863	1863	0
29	20250123	201600	219321465	1863	1863	1863	1863	0
30	20250123	201500	219321465	1863	1863	1863	1863	0
31	20250123	201400	219321465	1863	1863	1863	1863	0
32	20250123	201300	219321465	1863	1863	1863	1863	4291
33	20250123	201200	219321465	1863	1863	1863	1863	0
34	20250123	201100	219321465	1863	1863	1863	1863	0
35	20250123	201000	219321465	1863	1863	1863	1863	0
36	20250123	200900	219321465	1863	1863	1863	1863	0
37	20250123	200800	219321465	1863	1863	1863	1863	0
38	20250123	200700	219321465	1863	1863	1863	1863	0
39	20250123	200600	219321465	1863	1863	1863	1863	0
40	20250123	200500	219321465	1863	1863	1863	1863	0
41	20250123	200400	219321465	1863	1863	1863	1863	0
42	20250123	200300	219321465	1863	1863	1863	1863	0
43	20250123	200200	219321465	1863	1863	1863	1863	0
44	20250123	200100	219321465	1863	1863	1863	1863	0
45	20250123	200000	219321465	1863	1863	1863	1863	0
46	20250123	195900	219321465	1863	1863	1863	1863	0
47	20250123	195800	219321465	1863	1863	1863	1863	0
48	20250123	195700	219321465	1863	1863	1863	1863	0
49	20250123	195600	219321465	1863	1863	1863	1863	0
50	20250123	195500	219321465	1863	1863	1863	1863	0
51	20250123	195400	219321465	1863	1863	1863	1863	0
52	20250123	195300	219321465	1863	1863	1863	1863	0
53	20250123	195200	219321465	1863	1863	1863	1863	0
54	20250123	195100	219321465	1863	1863	1863	1863	0
55	20250123	195000	219321465	1863	1863	1863	1863	0
56	20250123	194900	219321465	1863	1863	1863	1863	0
57	20250123	194800	219321465	1863	1863	1863	1863	0
58	20250123	194700	219321465	1863	1863	1863	1863	0
59	20250123	194600	219321465	1863	1863	1863	1863	0
60	20250123	194500	219321465	1863	1863	1863	1863	0
61	20250123	194400	219321465	1863	1863	1863	1863	0
62	20250123	194300	219321465	1863	1863	1863	1863	4291
63	20250123	194200	219321465	1863	1863	1863	1863	0
64	20250123	194100	219321465	1863	1863	1863	1863	0
65	20250123	194000	219321465	1863	1863	1863	1863	0
66	20250123	193900	219321465	1863	1863	1863	1863	0
67	20250123	193800	219321465	1863	1863	1863	1863	0
68	20250123	193700	219321465	1863	1863	1863	1863	0
69	20250123	193600	219321465	1863	1863	1863	1863	0
70	20250123	193500	219321465	1863	1863	1863	1863	0
71	20250123	193400	219321465	1863	1863	1863	1863	0
72	20250123	193300	219321465	1863	1863	1863	1863	0
73	20250123	193200	219321465	1863	1863	1863	1863	0
74	20250123	193100	219321465	1863	1863	1863	1863	0
75	20250123	193000	219321465	1863	1863	1863	1863	0
76	20250123	192900	219321465	1863	1863	1863	1863	0
77	20250123	192800	219321465	1863	1863	1863	1863	0
78	20250123	192700	219321465	1863	1863	1863	1863	0
79	20250123	192600	219321465	1863	1863	1863	1863	0
80	20250123	192500	219321465	1863	1863	1863	1863	0
81	20250123	192400	219321465	1863	1863	1863	1863	0
82	20250123	192300	219321465	1863	1863	1863	1863	0
83	20250123	192200	219321465	1863	1863	1863	1863	0
84	20250123	192100	219321465	1863	1863	1863	1863	0
85	20250123	192000	219321465	1863	1863	1863	1863	0
86	20250123	191900	219321465	1863	1863	1863	1863	0
87	20250123	191800	219321465	1863	1863	1863	1863	0
88	20250123	191700	219321465	1863	1863	1863	1863	0
89	20250123	191600	219321465	1863	1863	1863	1863	0
90	20250123	191500	219321465	1863	1863	1863	1863	0
91	20250123	191400	219321465	1863	1863	1863	1863	0
92	20250123	191300	219321465	1863	1863	1863	1863	4291
93	20250123	191200	219321465	1863	1863	1863	1863	0
94	20250123	191100	219321465	1863	1863	1863	1863	0
95	20250123	191000	219321465	1863	1863	1863	1863	0
96	20250123	190900	219321465	1863	1863	1863	1863	0
97	20250123	190800	219321465	1863	1863	1863	1863	0
98	20250123	190700	219321465	1863	1863	1863	1863	0
99	20250123	190600	219321465	1863	1863	1863	1863	0
100	20250123	190500	219321465	1863	1863	1863	1863	0
101	20250123	190400	219321465	1863	1863	1863	1863	0
102	20250123	190300	219321465	1863	1863	1863	1863	0
103	20250123	190200	219321465	1863	1863	1863	1863	0
104	20250123	190100	219321465	1863	1863	1863	1863	0
105	20250123	190000	219321465	1863	1863	1863	1863	0
106	20250123	185900	219321465	1863	1863	1863	1863	0
107	20250123	185800	219321465	1863	1863	1863	1863	0
108	20250123	185700	219321465	1863	1863	1863	1863	0
109	20250123	185600	219321465	1863	1863	1863	1863	0
110	20250123	185500	219321465	1863	1863	1863	1863	0
111	20250123	185400	219321465	1863	1863	1863	1863	0
112	20250123	185300	219321465	1863	1863	1863	1863	0
113	20250123	185200	219321465	1863	1863	1863	1863	0
114	20250123	185100	219321465	1863	1863	1863	1863	0
115	20250123	185000	219321465	1863	1863	1863	1863	0
116	20250123	184900	219321465	1863	1863	1863	1863	0
117	20250123	184800	219321465	1863	1863	1863	1863	0
118	20250123	184700	219321465	1863	1863	1863	1863	0
119	20250123	184600	219321465	1863	1863	1863	1863	0
120	20250123	184500	219321465	1863	1863	1863	1863	0
121	20250123	184400	219321465	1863	1863	1863	1863	0
122	20250123	184300	219321465	1863	1863	1863	1863	4291
123	20250123	184200	219321465	1863	1863	1863	1863	0
124	20250123	184100	219321465	1863	1863	1863	1863	0
125	20250123	184000	219321465	1863	1863	1863	1863	0
126	20250123	183900	219321465	1863	1863	1863	1863	0
127	20250123	183800	219321465	1863	1863	1863	1863	0
128	20250123	183700	219321465	1863	1863	1863	1863	0
129	20250123	183600	219321465	1863	1863	1863	1863	0
130	20250123	183500	219321465	1863	1863	1863	1863	0
131	20250123	183400	219321465	1863	1863	1863	1863	0
132	20250123	183300	219321465	1863	1863	1863	1863	0
133	20250123	183200	219321465	1863	1863	1863	1863	0
134	20250123	183100	219321465	1863	1863	1863	1863	0
135	20250123	183000	219321465	1863	1863	1863	1863	0
136	20250123	182900	219321465	1863	1863	1863	1863	0
137	20250123	182800	219321465	1863	1863	1863	1863	0
138	20250123	182700	219321465	1863	1863	1863	1863	0
139	20250123	182600	219321465	1863	1863	1863	1863	0
140	20250123	182500	219321465	1863	1863	1863	1863	0
141	20250123	182400	219321465	1863	1863	1863	1863	0
142	20250123	182300	219321465	1863	1863	1863	1863	0
143	20250123	182200	219321465	1863	1863	1863	1863	0
144	20250123	182100	219321465	1863	1863	1863	1863	0
145	20250123	182000	219321465	1863	1863	1863	1863	0
146	20250123	181900	219321465	1863	1863	1863	1863	0
147	20250123	181800	219321465	1863	1863	1863	1863	0
148	20250123	181700	219321465	1863	1863	1863	1863	0
149	20250123	181600	219321465	1863	1863	1863	1863	0
150	20250123	181500	219321465	1863	1863	1863	1863	0
151	20250123	181400	219321465	1863	1863	1863	1863	0
152	20250123	181300	219321465	1863	1863	1863	1863	4291
153	20250123	181200	219321465	1863	1863	1863	1863	0
154	20250123	181100	219321465	1863	1863	1863	1863	0
155	20250123	181000	219321465	1863	1863	1863	1863	0
156	20250123	180900	219321465	1863	1863	1863	1863	0
157	20250123	180800	219321465	1863	1863	1863	1863	0
158	20250123	180700	219321465	1863	1863	1863	1863	0
159	20250123	180600	219321465	1863	1863	1863	1863	0
160	20250123	180500	219321465	1863	1863	1863	1863	0
161	20250123	180400	219321465	1863	1863	1863	1863	0
162	20250123	180300	219321465	1863	1863	1863	1863	0
163	20250123	180200	219321465	1863	1863	1863	1863	0
164	20250123	180100	219321465	1863	1863	1863	1863	0
165	20250123	180000	219321465	1863	1863	1863	1863	0
166	20250123	175900	219321465	1863	1863	1863	1863	0
167	20250123	175800	219321465	1863	1863	1863	1863	0
168	20250123	175700	219321465	1863	1863	1863	1863	0
169	20250123	175600	219321465	1863	1863	1863	1863	0
170	20250123	175500	219321465	1863	1863	1863	1863	0
171	20250123	175400	219321465	1863	1863	1863	1863	0
172	20250123	175300	219321465	1863	1863	1863	1863	0
173	20250123	175200	219321465	1863	1863	1863	1863	0
174	20250123	175100	219321465	1863	1863	1863	1863	0
175	20250123	175000	219321465	1863	1863	1863	1863	0
176	20250123	174900	219321465	1863	1863	1863	1863	0
177	20250123	174800	219321465	1863	1863	1863	1863	0
178	20250123	174700	219321465	1863	1863	1863	1863	0
179	20250123	174600	219321465	1863	1863	1863	1863	0
180	20250123	174500	219321465	1863	1863	1863	1863	0
181	20250123	174400	219321465	1863	1863	1863	1863	0
182	20250123	174300	219321465	1863	1863	1863	1863	4291
183	20250123	174200	219321465	1863	1863	1863	1863	0
184	20250123	174100	219321465	1863	1863	1863	1863	0
185	20250123	174000	219321465	1863	1863	1863	1863	0
186	20250123	173900	219321465	1863	1863	1863	1863	0
187	20250123	173800	219321465	1863	1863	1863	1863	0
188	20250123	173700	219321465	1863	1863	1863	1863	0
189	20250123	173600	219321465	1863	1863	1863	1863	0
190	20250123	173500	219321465	1863	1863	1863	1863	0
191	20250123	173400	219321465	1863	1863	1863	1863	0
192	20250123	173300	219321465	1863	1863	1863	1863	0
193	20250123	173200	219321465	1863	1863	1863	1863	0
194	20250123	173100	219321465	1863	1863	1863	1863	0
195	20250123	173000	219321465	1863	1863	1863	1863	0
196	20250123	172900	219321465	1863	1863	1863	1863	0
197	20250123	172800	219321465	1863	1863	1863	1863	0
198	20250123	172700	219321465	1863	1863	1863	1863	0
199	20250123	172600	219321465	1863	1863	1863	1863	0
200	20250123	172500	219321465	1863	1863	1863	1863	0
201	20250123	172400	219321465	1863	1863	1863	1863	0
202	20250123	172300	219321465	1863	1863	1863	1863	0
203	20250123	172200	219321465	1863	1863	1863	1863	0
204	20250123	172100	219321465	1863	1863	1863	1863	0
205	20250123	172000	219321465	1863	1863	1863	1863	0
206	20250123	171900	219321465	1863	1863	1863	1863	0
207	20250123	171800	219321465	1863	1863	1863	1863	0
208	20250123	171700	219321465	1863	1863	1863	1863	0
209	20250123	171600	219321465	1863	1863	1863	1863	0
210	20250123	171500	219321465	1863	1863	1863	1863	0
211	20250123	171400	219321465	1863	1863	1863	1863	0
212	20250123	171300	219321465	1863	1863	1863	1863	4291
213	20250123	171200	219321465	1863	1863	1863	1863	0
214	20250123	171100	219321465	1863	1863	1863	1863	0
215	20250123	171000	219321465	1863	1863	1863	1863	0
216	20250123	170900	219321465	1863	1863	1863	1863	0
217	20250123	170800	219321465	1863	1863	1863	1863	0
218	20250123	170700	219321465	1863	1863	1863	1863	0
219	20250123	170600	219321465	1863	1863	1863	1863	0
220	20250123	170500	219321465	1863	1863	1863	1863	0
221	20250123	170400	219321465	1863	1863	1863	1863	0
222	20250123	170300	219321465	1863	1863	1863	1863	0
223	20250123	170200	219321465	1863	1863	1863	1863	0
224	20250123	170100	219321465	1863	1863	1863	1863	0
225	20250123	170000	219321465	1863	1863	1863	1863	0
226	20250123	165900	219321465	1863	1863	1863	1863	0
227	20250123	165800	219321465	1863	1863	1863	1863	0
228	20250123	165700	219321465	1863	1863	1863	1863	0
229	20250123	165600	219321465	1863	1863	1863	1863	0
230	20250123	165500	219321465	1863	1863	1863	1863	0
231	20250123	165400	219321465	1863	1863	1863	1863	0
232	20250123	165300	219321465	1863	1863	1863	1863	0
233	20250123	165200	219321465	1863	1863	1863	1863	0
234	20250123	165100	219321465	1863	1863	1863	1863	0
235	20250123	165000	219321465	1863	1863	1863	1863	0
236	20250123	164900	219321465	1863	1863	1863	1863	0
237	20250123	164800	219321465	1863	1863	1863	1863	0
238	20250123	164700	219321465	1863	1863	1863	1863	0
239	20250123	164600	219321465	1863	1863	1863	1863	0
240	20250123	164500	219321465	1863	1863	1863	1863	0
241	20250123	164400	219321465	1863	1863	1863	1863	0
242	20250123	164300	219321465	1863	1863	1863	1863	4291
243	20250123	164200	219321465	1863	1863	1863	1863	0
244	20250123	164100	219321465	1863	1863	1863	1863	0
245	20250123	164000	219321465	1863	1863	1863	1863	0
246	20250123	163900	219321465	1863	1863	1863	1863	0
247	20250123	163800	219321465	1863	1863	1863	1863	0
248	20250123	163700	219321465	1863	1863	1863	1863	0
249	20250123	163600	219321465	1863	1863	1863	1863	0
250	20250123	163500	219321465	1863	1863	1863	1863	0
251	20250123	163400	219321465	1863	1863	1863	1863	0
252	20250123	163300	219321465	1863	1863	1863	1863	0
253	20250123	163200	219321465	1863	1863	1863	1863	0
254	20250123	163100	219321465	1863	1863	1863	1863	0
255	20250123	163000	219321465	1863	1863	1863	1863	0
256	20250123	162900	219321465	1863	1863	1863	1863	0
257	20250123	162800	219321465	1863	1863	1863	1863	0
258	20250123	162700	219321465	1863	1863	1863	1863	0
259	20250123	162600	219321465	1863	1863	1863	1863	0
260	20250123	162500	219321465	1863	1863	1863	1863	0
261	20250123	162400	219321465	1863	1863	1863	1863	0
262	20250123	162300	219321465	1863	1863	1863	1863	0
263	20250123	162200	219321465	1863	1863	1863	1863	0
264	20250123	162100	219321465	1863	1863	1863	1863	0
265	20250123	162000	219321465	1863	1863	1863	1863	0
266	20250123	161900	219321465	1863	1863	1863	1863	0
267	20250123	161800	219321465	1863	1863	1863	1863	0
268	20250123	161700	219321465	1863	1863	1863	1863	0
269	20250123	161600	219321465	1863	1863	1863	1863	0
270	20250123	161500	219321465	1863	1863	1863	1863	0
271	20250123	161400	219321465	1863	1863	1863	1863	0
272	20250123	161300	219321465	1863	1863	1863	1863	4291
273	20250123	161200	219321465	1863	1863	1863	1863	0
274	20250123	161100	219321465	1863	1863	1863	1863	0
275	20250123	161000	219321465	1863	1863	1863	1863	0
276	20250123	160900	219321465	1863	1863	1863	1863	0
277	20250123	160800	219321465	1863	1863	1863	1863	0
278	20250123	160700	219321465	1863	1863	1863	1863	0
279	20250123	160600	219321465	1863	1863	1863	1863	0
280	20250123	160500	219321465	1863	1863	1863	1863	0
281	20250123	160400	219321465	1863	1863	1863	1863	0
282	20250123	160300	219321465	1863	1863	1863	1863	0
283	20250123	160200	219321465	1863	1863	1863	1863	0
284	20250123	160100	219321465	1863	1863	1863	1863	0
285	20250123	160000	219321465	1863	1863	1863	1863	0
286	20250123	155900	219321465	1863	1863	1863	1863	0
287	20250123	155800	219321465	1863	1863	1863	1863	0
288	20250123	155700	219321465	1863	1863	1863	1863	0
289	20250123	155600	219321465	1863	1863	1863	1863	0
290	20250123	155500	219321465	1863	1863	1863	1863	0
291	20250123	155400	219321465	1863	1863	1863	1863	0
292	20250123	155300	219321465	1863	1863	1863	1863	0
293	20250123	155200	219321465	1863	1863	1863	1863	0
294	20250123	155100	219321465	1863	1863	1863	1863	0
295	20250123	155000	219321465	1863	1863	1863	1863	0
296	20250123	154900	219321465	1863	1863	1863	1863	0
297	20250123	154800	219321465	1863	1863	1863	1863	0
298	20250123	154700	219321465	1863	1863	1863	1863	0
299	20250123	154600	219321465	1863	1863	1863	1863	0
300	20250123	154500	219321465	1863	1863	1863	1863	0
301	20250123	154400	219321465	1863	1863	1863	1863	0
302	20250123	154300	219321465	1863	1863	1863	1863	4291
303	20250123	154200	219321465	1863	1863	1863	1863	0
304	20250123	154100	219321465	1863	1863	1863	1863	0
305	20250123	154000	219321465	1863	1863	1863	1863	0
306	20250123	153900	219321465	1863	1863	1863	1863	0
307	20250123	153800	219321465	1863	1863	1863	1863	0
308	20250123	153700	219321465	1863	1863	1863	1863	0
309	20250123	153600	219321465	1863	1863	1863	1863	0
310	20250123	153500	219321465	1863	1863	1863	1863	0
311	20250123	153400	219321465	1863	1863	1863	1863	0
312	20250123	153300	219321465	1863	1863	1863	1863	0
313	20250123	153200	219321465	1863	1863	1863	1863	0
314	20250123	153100	219321465	1863	1863	1863	1863	0
315	20250123	153000	219321465	1863	1863	1863	1863	4291
316	20250123	152900	211327332	1868	1868	1868	1868	0
317	20250123	152800	211327332	1868	1868	1868	1868	0
318	20250123	152700	211327332	1868	1868	1868	1868	0
319	20250123	152600	211327332	1868	1868	1868	1868	0
320	20250123	152500	211327332	1868	1868	1868	1868	0
321	20250123	152400	211327332	1868	1868	1868	1868	0
322	20250123	152300	211327332	1868	1868	1868	1868	0
323	20250123	152200	211327332	1868	1868	1868	1868	0
324	20250123	152100	211327332	1868	1868	1868	1868	0
325	20250123	152000	211327332	1868	1868	1868	1868	0
326	20250123	151900	211327332	1868	1869	1869	1862	357
327	20250123	151800	210662438	1869	1862	1869	1862	147
328	20250123	151700	210388675	1869	1862	1869	1862	256
329	20250123	151600	209911996	1862	1863	1863	1862	231
330	20250123	151500	209481644	1869	1869	1869	1863	350
331	20250123	151400	208829570	1870	1870	1870	1870	0
332	20250123	151300	208829570	1870	1870	1870	1870	1
333	20250123	151200	208827700	1863	1863	1863	1863	42
334	20250123	151100	208749454	1867	1867	1867	1867	0
335	20250123	151000	208749454	1867	1867	1867	1867	2
336	20250123	150900	208745720	1867	1867	1867	1867	0
337	20250123	150800	208745720	1867	1862	1867	1862	4168
338	20250123	150700	200967384	1867	1863	1867	1862	5677
339	20250123	150600	190389125	1866	1866	1866	1866	4
340	20250123	150500	190381661	1866	1863	1866	1863	529
341	20250123	150400	189395447	1863	1867	1867	1863	2666
342	20250123	150300	184425391	1869	1869	1869	1869	0
343	20250123	150200	184425391	1869	1869	1869	1869	30
344	20250123	150100	184369321	1868	1869	1869	1868	3
345	20250123	150000	184363716	1869	1869	1869	1869	0
346	20250123	145900	184363716	1869	1869	1869	1869	0
347	20250123	145800	184363716	1869	1869	1869	1869	0
348	20250123	145700	184363716	1869	1869	1869	1869	214
349	20250123	145600	183963750	1870	1870	1870	1870	0
350	20250123	145500	183963750	1870	1870	1870	1870	263
351	20250123	145400	183471940	1875	1875	1875	1875	0
352	20250123	145300	183471940	1875	1875	1875	1875	0
353	20250123	145200	183471940	1875	1875	1875	1875	0
354	20250123	145100	183471940	1875	1875	1875	1875	0
355	20250123	145000	183471940	1875	1875	1875	1875	18
356	20250123	144900	183438190	1870	1870	1870	1870	0
357	20250123	144800	183438190	1870	1870	1870	1870	0
358	20250123	144700	183438190	1870	1870	1870	1870	0
359	20250123	144600	183438190	1870	1870	1870	1870	0
360	20250123	144500	183438190	1870	1870	1870	1870	0
361	20250123	144400	183438190	1870	1870	1870	1870	0
362	20250123	144300	183438190	1870	1870	1870	1870	0
363	20250123	144200	183438190	1870	1870	1870	1870	0
364	20250123	144100	183438190	1870	1871	1871	1870	147
365	20250123	144000	183163295	1879	1879	1879	1879	0
366	20250123	143900	183163295	1879	1879	1879	1879	0
367	20250123	143800	183163295	1879	1879	1879	1879	0
368	20250123	143700	183163295	1879	1879	1879	1879	0
369	20250123	143600	183163295	1879	1879	1879	1879	11
370	20250123	143500	183142626	1879	1879	1879	1879	0
371	20250123	143400	183142626	1879	1879	1879	1879	0
372	20250123	143300	183142626	1879	1879	1879	1879	0
373	20250123	143200	183142626	1879	1879	1879	1879	0
374	20250123	143100	183142626	1879	1879	1879	1879	0
375	20250123	143000	183142626	1879	1879	1879	1879	0
376	20250123	142900	183142626	1879	1879	1879	1879	0
377	20250123	142800	183142626	1879	1879	1879	1879	0
378	20250123	142700	183142626	1879	1879	1879	1879	0
379	20250123	142600	183142626	1879	1869	1879	1869	110
380	20250123	142500	182937026	1869	1875	1875	1869	5178
381	20250123	142400	173251237	1879	1879	1879	1879	1
382	20250123	142300	173249358	1875	1875	1875	1875	0
383	20250123	142200	173249358	1875	1875	1875	1875	0
384	20250123	142100	173249358	1875	1875	1875	1875	32
385	20250123	142000	173189358	1879	1879	1879	1879	0
386	20250123	141900	173189358	1879	1879	1879	1879	0
387	20250123	141800	173189358	1879	1879	1879	1879	1
388	20250123	141700	173187479	1876	1876	1876	1876	0
389	20250123	141600	173187479	1876	1876	1876	1876	0
390	20250123	141500	173187479	1876	1876	1876	1876	0
391	20250123	141400	173187479	1876	1876	1876	1876	0
392	20250123	141300	173187479	1876	1876	1876	1876	0
393	20250123	141200	173187479	1876	1876	1876	1876	52
394	20250123	141100	173089927	1876	1876	1876	1876	0
395	20250123	141000	173089927	1876	1876	1876	1876	0
396	20250123	140900	173089927	1876	1876	1876	1876	0
397	20250123	140800	173089927	1876	1876	1876	1876	0
398	20250123	140700	173089927	1876	1876	1876	1876	0
399	20250123	140600	173089927	1876	1876	1876	1876	0
400	20250123	140500	173089927	1876	1876	1876	1876	0
401	20250123	140400	173089927	1876	1876	1876	1876	0
402	20250123	140300	173089927	1876	1876	1876	1876	0
403	20250123	140200	173089927	1876	1876	1876	1876	1
404	20250123	140100	173088051	1880	1880	1880	1880	226
405	20250123	140000	172663171	1880	1880	1880	1880	0
406	20250123	135900	172663171	1880	1880	1880	1880	0
407	20250123	135800	172663171	1880	1880	1880	1880	0
408	20250123	135700	172663171	1880	1880	1880	1880	0
409	20250123	135600	172663171	1880	1880	1880	1880	0
410	20250123	135500	172663171	1880	1880	1880	1880	0
411	20250123	135400	172663171	1880	1880	1880	1880	0
412	20250123	135300	172663171	1880	1880	1880	1880	27
413	20250123	135200	172612411	1880	1880	1880	1880	1
414	20250123	135100	172610531	1880	1880	1880	1880	0
415	20250123	135000	172610531	1880	1880	1880	1880	0
416	20250123	134900	172610531	1880	1880	1880	1880	0
417	20250123	134800	172610531	1880	1880	1880	1880	0
418	20250123	134700	172610531	1880	1880	1880	1880	0
419	20250123	134600	172610531	1880	1880	1880	1880	0
420	20250123	134500	172610531	1880	1880	1880	1880	0
421	20250123	134400	172610531	1880	1880	1880	1880	0
422	20250123	134300	172610531	1880	1880	1880	1880	0
423	20250123	134200	172610531	1880	1880	1880	1880	1
424	20250123	134100	172608651	1873	1873	1873	1873	0
425	20250123	134000	172608651	1873	1873	1873	1873	153
426	20250123	133900	172322082	1874	1875	1875	1874	601
427	20250123	133800	171195507	1880	1880	1880	1880	0
428	20250123	133700	171195507	1880	1880	1880	1880	0
429	20250123	133600	171195507	1880	1880	1880	1880	0
430	20250123	133500	171195507	1880	1880	1880	1880	0
431	20250123	133400	171195507	1880	1880	1880	1880	0
432	20250123	133300	171195507	1880	1880	1880	1880	0
433	20250123	133200	171195507	1880	1880	1880	1880	0
434	20250123	133100	171195507	1880	1880	1880	1880	0
435	20250123	133000	171195507	1880	1880	1880	1880	0
436	20250123	132900	171195507	1880	1880	1880	1880	0
437	20250123	132800	171195507	1880	1880	1880	1880	0
438	20250123	132700	171195507	1880	1880	1880	1880	0
439	20250123	132600	171195507	1880	1880	1880	1880	0
440	20250123	132500	171195507	1880	1880	1880	1880	0
441	20250123	132400	171195507	1880	1880	1880	1880	0
442	20250123	132300	171195507	1880	1880	1880	1873	701
443	20250123	132200	169881061	1880	1880	1880	1880	0
444	20250123	132100	169881061	1880	1880	1880	1880	3
445	20250123	132000	169875421	1880	1880	1880	1880	1
446	20250123	131900	169873541	1872	1872	1872	1872	0
447	20250123	131800	169873541	1872	1872	1872	1872	0
448	20250123	131700	169873541	1872	1872	1872	1872	0
449	20250123	131600	169873541	1872	1872	1872	1872	0
450	20250123	131500	169873541	1872	1873	1873	1872	26
451	20250123	131400	169824866	1880	1880	1880	1880	0
452	20250123	131300	169824866	1880	1880	1880	1880	0
453	20250123	131200	169824866	1880	1880	1880	1880	0
454	20250123	131100	169824866	1880	1880	1880	1880	0
455	20250123	131000	169824866	1880	1880	1880	1880	1
456	20250123	130900	169822986	1871	1871	1871	1871	0
457	20250123	130800	169822986	1871	1871	1871	1871	0
458	20250123	130700	169822986	1871	1871	1871	1871	0
459	20250123	130600	169822986	1871	1871	1871	1871	0
460	20250123	130500	169822986	1871	1872	1872	1871	282
461	20250123	130400	169295363	1880	1880	1880	1880	0
462	20250123	130300	169295363	1880	1880	1880	1880	1
463	20250123	130200	169293483	1871	1871	1871	1871	4
464	20250123	130100	169285999	1880	1880	1880	1880	0
465	20250123	130000	169285999	1880	1880	1880	1880	1
466	20250123	125900	169284119	1871	1871	1871	1871	0
467	20250123	125800	169284119	1871	1871	1871	1871	300
468	20250123	125700	168722819	1880	1880	1880	1880	0
469	20250123	125600	168722819	1880	1880	1880	1880	1
470	20250123	125500	168720939	1871	1871	1871	1871	0
471	20250123	125400	168720939	1871	1871	1871	1871	0
472	20250123	125300	168720939	1871	1872	1872	1871	500
473	20250123	125200	167785429	1871	1871	1871	1871	0
474	20250123	125100	167785429	1871	1871	1871	1871	0
475	20250123	125000	167785429	1871	1873	1873	1871	41
476	20250123	124900	167708713	1873	1873	1873	1873	2
477	20250123	124800	167704967	1871	1874	1874	1871	300
478	20250123	124700	167143649	1871	1880	1880	1871	1959
479	20250123	124600	163472173	1881	1881	1881	1881	106
480	20250123	124500	163272787	1881	1881	1881	1881	20
481	20250123	124400	163235167	1883	1883	1883	1883	0
482	20250123	124300	163235167	1883	1882	1883	1882	110
483	20250123	124200	163028083	1882	1882	1882	1882	1
484	20250123	124100	163026201	1880	1880	1880	1880	0
485	20250123	124000	163026201	1880	1880	1880	1880	0
486	20250123	123900	163026201	1880	1880	1880	1880	0
487	20250123	123800	163026201	1880	1880	1880	1880	0
488	20250123	123700	163026201	1880	1880	1880	1880	0
489	20250123	123600	163026201	1880	1880	1880	1880	73
490	20250123	123500	162888961	1876	1876	1876	1876	77
491	20250123	123400	162744509	1876	1876	1876	1876	0
492	20250123	123300	162744509	1876	1876	1876	1876	50
493	20250123	123200	162650709	1876	1876	1876	1876	0
494	20250123	123100	162650709	1876	1876	1876	1876	1
495	20250123	123000	162648833	1875	1875	1875	1875	0
496	20250123	122900	162648833	1875	1875	1875	1875	0
497	20250123	122800	162648833	1875	1875	1875	1875	50
498	20250123	122700	162555083	1875	1875	1875	1875	0
499	20250123	122600	162555083	1875	1875	1875	1875	0
500	20250123	122500	162555083	1875	1875	1875	1875	0
501	20250123	122400	162555083	1875	1875	1875	1875	0
502	20250123	122300	162555083	1875	1875	1875	1875	0
503	20250123	122200	162555083	1875	1875	1875	1875	0
504	20250123	122100	162555083	1875	1875	1875	1875	31
505	20250123	122000	162496958	1876	1876	1876	1876	0
506	20250123	121900	162496958	1876	1876	1876	1876	0
507	20250123	121800	162496958	1876	1876	1876	1876	0
508	20250123	121700	162496958	1876	1876	1876	1876	1
509	20250123	121600	162495082	1875	1878	1878	1875	2052
510	20250123	121500	158644635	1877	1877	1877	1877	0
511	20250123	121400	158644635	1877	1877	1877	1877	0
512	20250123	121300	158644635	1877	1877	1877	1877	0
513	20250123	121200	158644635	1877	1877	1877	1877	0
514	20250123	121100	158644635	1877	1877	1877	1877	0
515	20250123	121000	158644635	1877	1877	1877	1877	0
516	20250123	120900	158644635	1877	1877	1877	1877	0
517	20250123	120800	158644635	1877	1877	1877	1877	243
518	20250123	120700	158188524	1877	1877	1877	1877	2
519	20250123	120600	158184770	1878	1878	1878	1878	0
520	20250123	120500	158184770	1878	1878	1878	1878	500
521	20250123	120400	157245770	1878	1878	1878	1878	0
522	20250123	120300	157245770	1878	1878	1878	1878	0
523	20250123	120200	157245770	1878	1878	1878	1878	45
524	20250123	120100	157161260	1892	1879	1892	1879	7
525	20250123	120000	157148081	1892	1892	1892	1892	0
526	20250123	115900	157148081	1892	1892	1892	1892	0
527	20250123	115800	157148081	1892	1892	1892	1892	1
528	20250123	115700	157146189	1877	1877	1877	1877	0
529	20250123	115600	157146189	1877	1877	1877	1877	0
530	20250123	115500	157146189	1877	1877	1877	1877	0
531	20250123	115400	157146189	1877	1877	1877	1877	0
532	20250123	115300	157146189	1877	1877	1877	1877	0
533	20250123	115200	157146189	1877	1877	1877	1877	0
534	20250123	115100	157146189	1877	1877	1877	1877	0
535	20250123	115000	157146189	1877	1877	1877	1877	0
536	20250123	114900	157146189	1877	1877	1877	1877	0
537	20250123	114800	157146189	1877	1877	1877	1877	0
538	20250123	114700	157146189	1877	1877	1877	1877	0
539	20250123	114600	157146189	1877	1877	1877	1877	140
540	20250123	114500	156883409	1892	1892	1892	1892	1
541	20250123	114400	156881517	1892	1892	1892	1892	0
542	20250123	114300	156881517	1892	1892	1892	1892	0
543	20250123	114200	156881517	1892	1892	1892	1892	1
544	20250123	114100	156879625	1892	1892	1892	1892	1
545	20250123	114000	156877733	1892	1892	1892	1892	0
546	20250123	113900	156877733	1892	1892	1892	1892	0
547	20250123	113800	156877733	1892	1892	1892	1892	0
548	20250123	113700	156877733	1892	1892	1892	1892	1
549	20250123	113600	156875841	1892	1892	1892	1892	0
550	20250123	113500	156875841	1892	1892	1892	1892	0
551	20250123	113400	156875841	1892	1892	1892	1892	0
552	20250123	113300	156875841	1892	1892	1892	1892	0
553	20250123	113200	156875841	1892	1892	1892	1892	1
554	20250123	113100	156873949	1877	1878	1878	1877	534
555	20250123	113000	155871467	1878	1878	1878	1878	0
556	20250123	112900	155871467	1878	1878	1878	1878	0
557	20250123	112800	155871467	1878	1878	1878	1878	0
558	20250123	112700	155871467	1878	1878	1878	1878	0
559	20250123	112600	155871467	1878	1878	1878	1878	66
560	20250123	112500	155747519	1907	1907	1907	1907	0
561	20250123	112400	155747519	1907	1907	1907	1907	0
562	20250123	112300	155747519	1907	1907	1907	1907	0
563	20250123	112200	155747519	1907	1907	1907	1907	0
564	20250123	112100	155747519	1907	1907	1907	1907	0
565	20250123	112000	155747519	1907	1907	1907	1907	0
566	20250123	111900	155747519	1907	1907	1907	1907	0
567	20250123	111800	155747519	1907	1907	1907	1907	0
568	20250123	111700	155747519	1907	1896	1907	1874	11
569	20250123	111600	155726708	1908	1908	1908	1908	1
570	20250123	111500	155724800	1899	1901	1903	1899	3761
571	20250123	111400	148567733	1908	1908	1908	1908	1
572	20250123	111300	148565825	1900	1900	1900	1900	0
573	20250123	111200	148565825	1900	1900	1900	1900	1
574	20250123	111100	148563925	1900	1900	1900	1900	1652
575	20250123	111000	145425125	1900	1905	1913	1900	9089
576	20250123	110900	128119898	1914	1914	1914	1914	0
577	20250123	110800	128119898	1914	1914	1914	1914	0
578	20250123	110700	128119898	1914	1914	1914	1914	0
579	20250123	110600	128119898	1914	1914	1914	1914	0
580	20250123	110500	128119898	1914	1914	1914	1914	20
581	20250123	110400	128081618	1914	1906	1914	1906	78
582	20250123	110300	127932902	1916	1916	1916	1916	1
583	20250123	110200	127930986	1915	1915	1915	1915	0
584	20250123	110100	127930986	1915	1915	1915	1915	200
585	20250123	110000	127547986	1901	1902	1902	1901	5004
586	20250123	105900	118030382	1905	1910	1910	1902	10004
587	20250123	105800	98947774	1905	1905	1905	1905	0
588	20250123	105700	98947774	1905	1905	1905	1905	0
589	20250123	105600	98947774	1905	1905	1905	1905	3754
590	20250123	105500	91796404	1905	1905	1905	1905	0
591	20250123	105400	91796404	1905	1902	1905	1902	336
592	20250123	105300	91157053	1902	1893	1902	1893	1477
593	20250123	105200	88354333	1892	1887	1892	1887	1862
594	20250123	105100	84835138	1883	1883	1883	1883	1
595	20250123	105000	84833255	1880	1880	1880	1880	0
596	20250123	104900	84833255	1880	1880	1880	1880	0
597	20250123	104800	84833255	1880	1879	1880	1879	358
598	20250123	104700	84160273	1879	1871	1879	1871	483
599	20250123	104600	83256372	1870	1871	1871	1870	3
600	20250123	104500	83250760	1871	1871	1871	1871	0
601	20250123	104400	83250760	1871	1871	1871	1871	0
602	20250123	104300	83250760	1871	1871	1871	1871	0
603	20250123	104200	83250760	1871	1871	1871	1871	0
604	20250123	104100	83250760	1871	1871	1871	1871	0
605	20250123	104000	83250760	1871	1871	1871	1871	2
606	20250123	103900	83247018	1871	1871	1871	1871	100
607	20250123	103800	83059918	1872	1872	1872	1872	0
608	20250123	103700	83059918	1872	1872	1872	1872	0
609	20250123	103600	83059918	1872	1862	1872	1862	133
610	20250123	103500	82812262	1861	1861	1861	1861	0
611	20250123	103400	82812262	1861	1861	1861	1861	0
612	20250123	103300	82812262	1861	1863	1863	1861	4000
613	20250123	103200	75364213	1862	1872	1872	1862	6000
614	20250123	103100	64176118	1873	1873	1873	1873	2
615	20250123	103000	64172372	1873	1873	1873	1873	0
616	20250123	102900	64172372	1873	1873	1873	1873	760
617	20250123	102800	62748892	1875	1875	1875	1875	0
618	20250123	102700	62748892	1875	1875	1875	1875	5
619	20250123	102600	62739517	1877	1877	1877	1877	0
620	20250123	102500	62739517	1877	1877	1877	1877	0
621	20250123	102400	62739517	1877	1877	1877	1877	0
622	20250123	102300	62739517	1877	1877	1877	1877	0
623	20250123	102200	62739517	1877	1877	1877	1877	5
624	20250123	102100	62730132	1877	1877	1877	1877	10
625	20250123	102000	62711362	1878	1878	1878	1878	0
626	20250123	101900	62711362	1878	1878	1878	1878	1
627	20250123	101800	62709484	1875	1875	1875	1874	669
628	20250123	101700	61455119	1871	1871	1871	1871	0
629	20250123	101600	61455119	1871	1871	1871	1871	0
630	20250123	101500	61455119	1871	1871	1871	1871	0
631	20250123	101400	61455119	1871	1871	1871	1871	0
632	20250123	101300	61455119	1871	1871	1871	1871	0
633	20250123	101200	61455119	1871	1871	1871	1871	0
634	20250123	101100	61455119	1871	1871	1871	1871	0
635	20250123	101000	61455119	1871	1871	1871	1871	9
636	20250123	100900	61438280	1871	1871	1871	1871	156
637	20250123	100800	61146404	1872	1872	1872	1872	1
638	20250123	100700	61144532	1868	1868	1868	1868	26
639	20250123	100600	61095964	1873	1873	1873	1873	0
640	20250123	100500	61095964	1873	1875	1875	1873	3
641	20250123	100400	61090342	1875	1875	1875	1875	0
642	20250123	100300	61090342	1875	1875	1875	1875	2
643	20250123	100200	61086592	1869	1869	1869	1868	3015
644	20250123	100100	55451572	1869	1869	1869	1869	38
645	20250123	100000	55380550	1875	1875	1875	1875	0
646	20250123	095900	55380550	1875	1875	1875	1875	212
647	20250123	095800	54983050	1875	1875	1875	1875	10
648	20250123	095700	54964300	1875	1875	1875	1875	111
649	20250123	095600	54756175	1870	1870	1870	1870	10
650	20250123	095500	54737475	1870	1870	1870	1870	192
651	20250123	095400	54378435	1870	1870	1870	1870	0
652	20250123	095300	54378435	1870	1870	1870	1870	10
653	20250123	095200	54359735	1870	1875	1875	1870	1458
654	20250123	095100	51631415	1875	1875	1875	1875	0
655	20250123	095000	51631415	1875	1875	1875	1875	0
656	20250123	094900	51631415	1875	1875	1875	1875	1
657	20250123	094800	51629540	1871	1871	1871	1871	0
658	20250123	094700	51629540	1871	1872	1872	1871	582
659	20250123	094600	50540573	1875	1875	1875	1875	0
660	20250123	094500	50540573	1875	1874	1875	1874	10
661	20250123	094400	50521830	1874	1874	1874	1874	10
662	20250123	094300	50503090	1874	1874	1874	1874	183
663	20250123	094200	50160148	1875	1875	1875	1875	0
664	20250123	094100	50160148	1875	1875	1875	1875	250
665	20250123	094000	49691398	1875	1875	1875	1875	0
666	20250123	093900	49691398	1875	1875	1875	1875	10
667	20250123	093800	49672648	1875	1875	1875	1875	101
668	20250123	093700	49483273	1872	1873	1875	1872	5
669	20250123	093600	49473909	1871	1872	1873	1871	44
670	20250123	093500	49391570	1875	1865	1875	1865	18
671	20250123	093400	49357990	1863	1868	1875	1863	6049
672	20250123	093300	38082552	1868	1868	1868	1868	0
673	20250123	093200	38082552	1868	1868	1868	1868	33
674	20250123	093100	38020908	1868	1864	1868	1863	650
675	20250123	093000	36809782	1863	1864	1864	1863	77
676	20250123	092900	36666330	1868	1863	1868	1863	29
677	20250123	092800	36612293	1863	1868	1868	1863	772
678	20250123	092700	35173807	1868	1864	1868	1864	96
679	20250123	092600	34994823	1864	1869	1869	1864	1899
680	20250123	092500	31452278	1869	1872	1881	1869	1640
681	20250123	092400	28385618	1882	1880	1882	1880	3
682	20250123	092300	28379976	1883	1877	1883	1871	1106
683	20250123	092200	26309766	1872	1877	1891	1872	2781
684	20250123	092100	21099581	1877	1894	1894	1876	90
685	20250123	092000	20930531	1895	1895	1895	1895	2
686	20250123	091900	20926741	1883	1879	1883	1878	1569
687	20250123	091800	17979314	1883	1883	1883	1883	1
688	20250123	091700	17977431	1879	1879	1879	1879	20
689	20250123	091600	17939851	1883	1883	1883	1883	1
690	20250123	091500	17937968	1879	1879	1879	1879	1064
691	20250123	091400	15938712	1879	1881	1883	1879	2115
692	20250123	091300	11963725	1883	1883	1883	1883	104
693	20250123	091200	11767893	1883	1883	1883	1883	0
694	20250123	091100	11767893	1883	1878	1883	1878	530
695	20250123	091000	10772196	1879	1883	1883	1879	1413
696	20250123	090900	8114361	1899	1899	1899	1899	0
697	20250123	090800	8114361	1899	1899	1899	1899	40
698	20250123	090700	8038401	1899	1899	1899	1899	1
699	20250123	090600	8036502	1882	1885	1885	1882	1516
700	20250123	090500	5182019	1885	1882	1885	1882	39
701	20250123	090400	5108615	1900	1901	1901	1900	1001
702	20250123	090300	3206215	1901	1901	1901	1901	0
703	20250123	090200	3206215	1901	1901	1901	1901	1
704	20250123	090100	3204314	1901	1902	1902	1901	1281
705	20250123	090000	768908	1903	1909	1909	1892	403