KissMeData/215380/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204400	466436609	1874	1874	1874	1874	2102
3	20250107	204300	466436609	1874	1874	1874	1874	0
4	20250107	204200	466436609	1874	1874	1874	1874	0
5	20250107	204100	466436609	1874	1874	1874	1874	0
6	20250107	204000	466436609	1874	1874	1874	1874	0
7	20250107	203900	466436609	1874	1874	1874	1874	0
8	20250107	203800	466436609	1874	1874	1874	1874	0
9	20250107	203700	466436609	1874	1874	1874	1874	0
10	20250107	203600	466436609	1874	1874	1874	1874	0
11	20250107	203500	466436609	1874	1874	1874	1874	0
12	20250107	203400	466436609	1874	1874	1874	1874	0
13	20250107	203300	466436609	1874	1874	1874	1874	0
14	20250107	203200	466436609	1874	1874	1874	1874	0
15	20250107	203100	466436609	1874	1874	1874	1874	0
16	20250107	203000	466436609	1874	1874	1874	1874	0
17	20250107	202900	466436609	1874	1874	1874	1874	0
18	20250107	202800	466436609	1874	1874	1874	1874	0
19	20250107	202700	466436609	1874	1874	1874	1874	0
20	20250107	202600	466436609	1874	1874	1874	1874	0
21	20250107	202500	466436609	1874	1874	1874	1874	0
22	20250107	202400	466436609	1874	1874	1874	1874	0
23	20250107	202300	466436609	1874	1874	1874	1874	0
24	20250107	202200	466436609	1874	1874	1874	1874	0
25	20250107	202100	466436609	1874	1874	1874	1874	0
26	20250107	202000	466436609	1874	1874	1874	1874	0
27	20250107	201900	466436609	1874	1874	1874	1874	0
28	20250107	201800	466436609	1874	1874	1874	1874	0
29	20250107	201700	466436609	1874	1874	1874	1874	0
30	20250107	201600	466436609	1874	1874	1874	1874	0
31	20250107	201500	466436609	1874	1874	1874	1874	0
32	20250107	201400	466436609	1874	1874	1874	1874	2102
33	20250107	201300	466436609	1874	1874	1874	1874	0
34	20250107	201200	466436609	1874	1874	1874	1874	0
35	20250107	201100	466436609	1874	1874	1874	1874	0
36	20250107	201000	466436609	1874	1874	1874	1874	0
37	20250107	200900	466436609	1874	1874	1874	1874	0
38	20250107	200800	466436609	1874	1874	1874	1874	0
39	20250107	200700	466436609	1874	1874	1874	1874	0
40	20250107	200600	466436609	1874	1874	1874	1874	0
41	20250107	200500	466436609	1874	1874	1874	1874	0
42	20250107	200400	466436609	1874	1874	1874	1874	0
43	20250107	200300	466436609	1874	1874	1874	1874	0
44	20250107	200200	466436609	1874	1874	1874	1874	0
45	20250107	200100	466436609	1874	1874	1874	1874	0
46	20250107	200000	466436609	1874	1874	1874	1874	0
47	20250107	195900	466436609	1874	1874	1874	1874	0
48	20250107	195800	466436609	1874	1874	1874	1874	0
49	20250107	195700	466436609	1874	1874	1874	1874	0
50	20250107	195600	466436609	1874	1874	1874	1874	0
51	20250107	195500	466436609	1874	1874	1874	1874	0
52	20250107	195400	466436609	1874	1874	1874	1874	0
53	20250107	195300	466436609	1874	1874	1874	1874	0
54	20250107	195200	466436609	1874	1874	1874	1874	0
55	20250107	195100	466436609	1874	1874	1874	1874	0
56	20250107	195000	466436609	1874	1874	1874	1874	0
57	20250107	194900	466436609	1874	1874	1874	1874	0
58	20250107	194800	466436609	1874	1874	1874	1874	0
59	20250107	194700	466436609	1874	1874	1874	1874	0
60	20250107	194600	466436609	1874	1874	1874	1874	0
61	20250107	194500	466436609	1874	1874	1874	1874	0
62	20250107	194400	466436609	1874	1874	1874	1874	2102
63	20250107	194300	466436609	1874	1874	1874	1874	0
64	20250107	194200	466436609	1874	1874	1874	1874	0
65	20250107	194100	466436609	1874	1874	1874	1874	0
66	20250107	194000	466436609	1874	1874	1874	1874	0
67	20250107	193900	466436609	1874	1874	1874	1874	0
68	20250107	193800	466436609	1874	1874	1874	1874	0
69	20250107	193700	466436609	1874	1874	1874	1874	0
70	20250107	193600	466436609	1874	1874	1874	1874	0
71	20250107	193500	466436609	1874	1874	1874	1874	0
72	20250107	193400	466436609	1874	1874	1874	1874	0
73	20250107	193300	466436609	1874	1874	1874	1874	0
74	20250107	193200	466436609	1874	1874	1874	1874	0
75	20250107	193100	466436609	1874	1874	1874	1874	0
76	20250107	193000	466436609	1874	1874	1874	1874	0
77	20250107	192900	466436609	1874	1874	1874	1874	0
78	20250107	192800	466436609	1874	1874	1874	1874	0
79	20250107	192700	466436609	1874	1874	1874	1874	0
80	20250107	192600	466436609	1874	1874	1874	1874	0
81	20250107	192500	466436609	1874	1874	1874	1874	0
82	20250107	192400	466436609	1874	1874	1874	1874	0
83	20250107	192300	466436609	1874	1874	1874	1874	0
84	20250107	192200	466436609	1874	1874	1874	1874	0
85	20250107	192100	466436609	1874	1874	1874	1874	0
86	20250107	192000	466436609	1874	1874	1874	1874	0
87	20250107	191900	466436609	1874	1874	1874	1874	0
88	20250107	191800	466436609	1874	1874	1874	1874	0
89	20250107	191700	466436609	1874	1874	1874	1874	0
90	20250107	191600	466436609	1874	1874	1874	1874	0
91	20250107	191500	466436609	1874	1874	1874	1874	0
92	20250107	191400	466436609	1874	1874	1874	1874	2102
93	20250107	191300	466436609	1874	1874	1874	1874	0
94	20250107	191200	466436609	1874	1874	1874	1874	0
95	20250107	191100	466436609	1874	1874	1874	1874	0
96	20250107	191000	466436609	1874	1874	1874	1874	0
97	20250107	190900	466436609	1874	1874	1874	1874	0
98	20250107	190800	466436609	1874	1874	1874	1874	0
99	20250107	190700	466436609	1874	1874	1874	1874	0
100	20250107	190600	466436609	1874	1874	1874	1874	0
101	20250107	190500	466436609	1874	1874	1874	1874	0
102	20250107	190400	466436609	1874	1874	1874	1874	0
103	20250107	190300	466436609	1874	1874	1874	1874	0
104	20250107	190200	466436609	1874	1874	1874	1874	0
105	20250107	190100	466436609	1874	1874	1874	1874	0
106	20250107	190000	466436609	1874	1874	1874	1874	0
107	20250107	185900	466436609	1874	1874	1874	1874	0
108	20250107	185800	466436609	1874	1874	1874	1874	0
109	20250107	185700	466436609	1874	1874	1874	1874	0
110	20250107	185600	466436609	1874	1874	1874	1874	0
111	20250107	185500	466436609	1874	1874	1874	1874	0
112	20250107	185400	466436609	1874	1874	1874	1874	0
113	20250107	185300	466436609	1874	1874	1874	1874	0
114	20250107	185200	466436609	1874	1874	1874	1874	0
115	20250107	185100	466436609	1874	1874	1874	1874	0
116	20250107	185000	466436609	1874	1874	1874	1874	0
117	20250107	184900	466436609	1874	1874	1874	1874	0
118	20250107	184800	466436609	1874	1874	1874	1874	0
119	20250107	184700	466436609	1874	1874	1874	1874	0
120	20250107	184600	466436609	1874	1874	1874	1874	0
121	20250107	184500	466436609	1874	1874	1874	1874	0
122	20250107	184400	466436609	1874	1874	1874	1874	2102
123	20250107	184300	466436609	1874	1874	1874	1874	0
124	20250107	184200	466436609	1874	1874	1874	1874	0
125	20250107	184100	466436609	1874	1874	1874	1874	0
126	20250107	184000	466436609	1874	1874	1874	1874	0
127	20250107	183900	466436609	1874	1874	1874	1874	0
128	20250107	183800	466436609	1874	1874	1874	1874	0
129	20250107	183700	466436609	1874	1874	1874	1874	0
130	20250107	183600	466436609	1874	1874	1874	1874	0
131	20250107	183500	466436609	1874	1874	1874	1874	0
132	20250107	183400	466436609	1874	1874	1874	1874	0
133	20250107	183300	466436609	1874	1874	1874	1874	0
134	20250107	183200	466436609	1874	1874	1874	1874	0
135	20250107	183100	466436609	1874	1874	1874	1874	0
136	20250107	183000	466436609	1874	1874	1874	1874	0
137	20250107	182900	466436609	1874	1874	1874	1874	0
138	20250107	182800	466436609	1874	1874	1874	1874	0
139	20250107	182700	466436609	1874	1874	1874	1874	0
140	20250107	182600	466436609	1874	1874	1874	1874	0
141	20250107	182500	466436609	1874	1874	1874	1874	0
142	20250107	182400	466436609	1874	1874	1874	1874	0
143	20250107	182300	466436609	1874	1874	1874	1874	0
144	20250107	182200	466436609	1874	1874	1874	1874	0
145	20250107	182100	466436609	1874	1874	1874	1874	0
146	20250107	182000	466436609	1874	1874	1874	1874	0
147	20250107	181900	466436609	1874	1874	1874	1874	0
148	20250107	181800	466436609	1874	1874	1874	1874	0
149	20250107	181700	466436609	1874	1874	1874	1874	0
150	20250107	181600	466436609	1874	1874	1874	1874	0
151	20250107	181500	466436609	1874	1874	1874	1874	0
152	20250107	181400	466436609	1874	1874	1874	1874	2102
153	20250107	181300	466436609	1874	1874	1874	1874	0
154	20250107	181200	466436609	1874	1874	1874	1874	0
155	20250107	181100	466436609	1874	1874	1874	1874	0
156	20250107	181000	466436609	1874	1874	1874	1874	0
157	20250107	180900	466436609	1874	1874	1874	1874	0
158	20250107	180800	466436609	1874	1874	1874	1874	0
159	20250107	180700	466436609	1874	1874	1874	1874	0
160	20250107	180600	466436609	1874	1874	1874	1874	0
161	20250107	180500	466436609	1874	1874	1874	1874	0
162	20250107	180400	466436609	1874	1874	1874	1874	0
163	20250107	180300	466436609	1874	1874	1874	1874	0
164	20250107	180200	466436609	1874	1874	1874	1874	0
165	20250107	180100	466436609	1874	1874	1874	1874	0
166	20250107	180000	466436609	1874	1874	1874	1874	0
167	20250107	175900	466436609	1874	1874	1874	1874	0
168	20250107	175800	466436609	1874	1874	1874	1874	0
169	20250107	175700	466436609	1874	1874	1874	1874	0
170	20250107	175600	466436609	1874	1874	1874	1874	0
171	20250107	175500	466436609	1874	1874	1874	1874	0
172	20250107	175400	466436609	1874	1874	1874	1874	0
173	20250107	175300	466436609	1874	1874	1874	1874	0
174	20250107	175200	466436609	1874	1874	1874	1874	0
175	20250107	175100	466436609	1874	1874	1874	1874	0
176	20250107	175000	466436609	1874	1874	1874	1874	0
177	20250107	174900	466436609	1874	1874	1874	1874	0
178	20250107	174800	466436609	1874	1874	1874	1874	0
179	20250107	174700	466436609	1874	1874	1874	1874	0
180	20250107	174600	466436609	1874	1874	1874	1874	0
181	20250107	174500	466436609	1874	1874	1874	1874	0
182	20250107	174400	466436609	1874	1874	1874	1874	2102
183	20250107	174300	466436609	1874	1874	1874	1874	0
184	20250107	174200	466436609	1874	1874	1874	1874	0
185	20250107	174100	466436609	1874	1874	1874	1874	0
186	20250107	174000	466436609	1874	1874	1874	1874	0
187	20250107	173900	466436609	1874	1874	1874	1874	0
188	20250107	173800	466436609	1874	1874	1874	1874	0
189	20250107	173700	466436609	1874	1874	1874	1874	0
190	20250107	173600	466436609	1874	1874	1874	1874	0
191	20250107	173500	466436609	1874	1874	1874	1874	0
192	20250107	173400	466436609	1874	1874	1874	1874	0
193	20250107	173300	466436609	1874	1874	1874	1874	0
194	20250107	173200	466436609	1874	1874	1874	1874	0
195	20250107	173100	466436609	1874	1874	1874	1874	0
196	20250107	173000	466436609	1874	1874	1874	1874	0
197	20250107	172900	466436609	1874	1874	1874	1874	0
198	20250107	172800	466436609	1874	1874	1874	1874	0
199	20250107	172700	466436609	1874	1874	1874	1874	0
200	20250107	172600	466436609	1874	1874	1874	1874	0
201	20250107	172500	466436609	1874	1874	1874	1874	0
202	20250107	172400	466436609	1874	1874	1874	1874	0
203	20250107	172300	466436609	1874	1874	1874	1874	0
204	20250107	172200	466436609	1874	1874	1874	1874	0
205	20250107	172100	466436609	1874	1874	1874	1874	0
206	20250107	172000	466436609	1874	1874	1874	1874	0
207	20250107	171900	466436609	1874	1874	1874	1874	0
208	20250107	171800	466436609	1874	1874	1874	1874	0
209	20250107	171700	466436609	1874	1874	1874	1874	0
210	20250107	171600	466436609	1874	1874	1874	1874	0
211	20250107	171500	466436609	1874	1874	1874	1874	0
212	20250107	171400	466436609	1874	1874	1874	1874	2102
213	20250107	171300	466436609	1874	1874	1874	1874	0
214	20250107	171200	466436609	1874	1874	1874	1874	0
215	20250107	171100	466436609	1874	1874	1874	1874	0
216	20250107	171000	466436609	1874	1874	1874	1874	0
217	20250107	170900	466436609	1874	1874	1874	1874	0
218	20250107	170800	466436609	1874	1874	1874	1874	0
219	20250107	170700	466436609	1874	1874	1874	1874	0
220	20250107	170600	466436609	1874	1874	1874	1874	0
221	20250107	170500	466436609	1874	1874	1874	1874	0
222	20250107	170400	466436609	1874	1874	1874	1874	0
223	20250107	170300	466436609	1874	1874	1874	1874	0
224	20250107	170200	466436609	1874	1874	1874	1874	0
225	20250107	170100	466436609	1874	1874	1874	1874	0
226	20250107	170000	466436609	1874	1874	1874	1874	0
227	20250107	165900	466436609	1874	1874	1874	1874	0
228	20250107	165800	466436609	1874	1874	1874	1874	0
229	20250107	165700	466436609	1874	1874	1874	1874	0
230	20250107	165600	466436609	1874	1874	1874	1874	0
231	20250107	165500	466436609	1874	1874	1874	1874	0
232	20250107	165400	466436609	1874	1874	1874	1874	0
233	20250107	165300	466436609	1874	1874	1874	1874	0
234	20250107	165200	466436609	1874	1874	1874	1874	0
235	20250107	165100	466436609	1874	1874	1874	1874	0
236	20250107	165000	466436609	1874	1874	1874	1874	0
237	20250107	164900	466436609	1874	1874	1874	1874	0
238	20250107	164800	466436609	1874	1874	1874	1874	0
239	20250107	164700	466436609	1874	1874	1874	1874	0
240	20250107	164600	466436609	1874	1874	1874	1874	0
241	20250107	164500	466436609	1874	1874	1874	1874	0
242	20250107	164400	466436609	1874	1874	1874	1874	2102
243	20250107	164300	466436609	1874	1874	1874	1874	0
244	20250107	164200	466436609	1874	1874	1874	1874	0
245	20250107	164100	466436609	1874	1874	1874	1874	0
246	20250107	164000	466436609	1874	1874	1874	1874	0
247	20250107	163900	466436609	1874	1874	1874	1874	0
248	20250107	163800	466436609	1874	1874	1874	1874	0
249	20250107	163700	466436609	1874	1874	1874	1874	0
250	20250107	163600	466436609	1874	1874	1874	1874	0
251	20250107	163500	466436609	1874	1874	1874	1874	0
252	20250107	163400	466436609	1874	1874	1874	1874	0
253	20250107	163300	466436609	1874	1874	1874	1874	0
254	20250107	163200	466436609	1874	1874	1874	1874	0
255	20250107	163100	466436609	1874	1874	1874	1874	0
256	20250107	163000	466436609	1874	1874	1874	1874	0
257	20250107	162900	466436609	1874	1874	1874	1874	0
258	20250107	162800	466436609	1874	1874	1874	1874	0
259	20250107	162700	466436609	1874	1874	1874	1874	0
260	20250107	162600	466436609	1874	1874	1874	1874	0
261	20250107	162500	466436609	1874	1874	1874	1874	0
262	20250107	162400	466436609	1874	1874	1874	1874	0
263	20250107	162300	466436609	1874	1874	1874	1874	0
264	20250107	162200	466436609	1874	1874	1874	1874	0
265	20250107	162100	466436609	1874	1874	1874	1874	0
266	20250107	162000	466436609	1874	1874	1874	1874	0
267	20250107	161900	466436609	1874	1874	1874	1874	0
268	20250107	161800	466436609	1874	1874	1874	1874	0
269	20250107	161700	466436609	1874	1874	1874	1874	0
270	20250107	161600	466436609	1874	1874	1874	1874	0
271	20250107	161500	466436609	1874	1874	1874	1874	0
272	20250107	161400	466436609	1874	1874	1874	1874	2102
273	20250107	161300	466436609	1874	1874	1874	1874	0
274	20250107	161200	466436609	1874	1874	1874	1874	0
275	20250107	161100	466436609	1874	1874	1874	1874	0
276	20250107	161000	466436609	1874	1874	1874	1874	0
277	20250107	160900	466436609	1874	1874	1874	1874	0
278	20250107	160800	466436609	1874	1874	1874	1874	0
279	20250107	160700	466436609	1874	1874	1874	1874	0
280	20250107	160600	466436609	1874	1874	1874	1874	0
281	20250107	160500	466436609	1874	1874	1874	1874	0
282	20250107	160400	466436609	1874	1874	1874	1874	0
283	20250107	160300	466436609	1874	1874	1874	1874	0
284	20250107	160200	466436609	1874	1874	1874	1874	0
285	20250107	160100	466436609	1874	1874	1874	1874	0
286	20250107	160000	466436609	1874	1874	1874	1874	0
287	20250107	155900	466436609	1874	1874	1874	1874	0
288	20250107	155800	466436609	1874	1874	1874	1874	0
289	20250107	155700	466436609	1874	1874	1874	1874	0
290	20250107	155600	466436609	1874	1874	1874	1874	0
291	20250107	155500	466436609	1874	1874	1874	1874	0
292	20250107	155400	466436609	1874	1874	1874	1874	0
293	20250107	155300	466436609	1874	1874	1874	1874	0
294	20250107	155200	466436609	1874	1874	1874	1874	0
295	20250107	155100	466436609	1874	1874	1874	1874	0
296	20250107	155000	466436609	1874	1874	1874	1874	0
297	20250107	154900	466436609	1874	1874	1874	1874	0
298	20250107	154800	466436609	1874	1874	1874	1874	0
299	20250107	154700	466436609	1874	1874	1874	1874	0
300	20250107	154600	466436609	1874	1874	1874	1874	0
301	20250107	154500	466436609	1874	1874	1874	1874	0
302	20250107	154400	466436609	1874	1874	1874	1874	2102
303	20250107	154300	466436609	1874	1874	1874	1874	0
304	20250107	154200	466436609	1874	1874	1874	1874	0
305	20250107	154100	466436609	1874	1874	1874	1874	0
306	20250107	154000	466436609	1874	1874	1874	1874	0
307	20250107	153900	466436609	1874	1874	1874	1874	0
308	20250107	153800	466436609	1874	1874	1874	1874	0
309	20250107	153700	466436609	1874	1874	1874	1874	0
310	20250107	153600	466436609	1874	1874	1874	1874	0
311	20250107	153500	466436609	1874	1874	1874	1874	0
312	20250107	153400	466436609	1874	1874	1874	1874	0
313	20250107	153300	466436609	1874	1874	1874	1874	0
314	20250107	153200	466436609	1874	1874	1874	1874	0
315	20250107	153100	466436609	1874	1874	1874	1874	0
316	20250107	153000	466436609	1874	1874	1874	1874	2102
317	20250107	152900	462497461	1874	1874	1874	1874	0
318	20250107	152800	462497461	1874	1874	1874	1874	0
319	20250107	152700	462497461	1874	1874	1874	1874	0
320	20250107	152600	462497461	1874	1874	1874	1874	0
321	20250107	152500	462497461	1874	1874	1874	1874	0
322	20250107	152400	462497461	1874	1874	1874	1874	0
323	20250107	152300	462497461	1874	1874	1874	1874	0
324	20250107	152200	462497461	1874	1874	1874	1874	0
325	20250107	152100	462497461	1874	1874	1874	1874	0
326	20250107	152000	462497461	1874	1874	1874	1874	0
327	20250107	151900	462497461	1874	1871	1874	1871	1061
328	20250107	151800	460512194	1871	1871	1872	1871	643
329	20250107	151700	459309133	1873	1873	1873	1873	460
330	20250107	151600	458447553	1874	1872	1874	1872	154
331	20250107	151500	458159263	1872	1872	1872	1872	5
332	20250107	151400	458149903	1874	1874	1874	1874	0
333	20250107	151300	458149903	1874	1872	1874	1872	1008
334	20250107	151200	456262903	1872	1872	1872	1872	4
335	20250107	151100	456255415	1871	1871	1871	1871	990
336	20250107	151000	454403125	1871	1871	1871	1871	10
337	20250107	150900	454384415	1871	1871	1871	1871	380
338	20250107	150800	453673435	1871	1871	1871	1871	20
339	20250107	150700	453636015	1870	1870	1870	1870	500
340	20250107	150600	452701015	1871	1871	1871	1871	0
341	20250107	150500	452701015	1871	1871	1871	1870	924
342	20250107	150400	450972433	1874	1874	1874	1874	1
343	20250107	150300	450970559	1872	1872	1872	1872	100
344	20250107	150200	450783359	1871	1872	1872	1871	184
345	20250107	150100	450439045	1874	1871	1874	1871	720
346	20250107	150000	449091865	1871	1875	1875	1871	301
347	20250107	145900	448527910	1875	1875	1875	1875	0
348	20250107	145800	448527910	1875	1875	1875	1875	535
349	20250107	145700	447524785	1875	1875	1875	1875	0
350	20250107	145600	447524785	1875	1875	1875	1875	300
351	20250107	145500	446962285	1876	1876	1876	1876	1
352	20250107	145400	446960409	1870	1870	1870	1870	50
353	20250107	145300	446866909	1870	1875	1875	1870	201
354	20250107	145200	446490039	1870	1870	1870	1870	0
355	20250107	145100	446490039	1870	1870	1870	1870	0
356	20250107	145000	446490039	1870	1874	1874	1870	233
357	20250107	144900	446054321	1875	1875	1875	1875	0
358	20250107	144800	446054321	1875	1872	1875	1872	2364
359	20250107	144700	441625321	1870	1870	1870	1870	0
360	20250107	144600	441625321	1870	1870	1870	1870	1022
361	20250107	144500	439714181	1871	1871	1871	1871	0
362	20250107	144400	439714181	1871	1871	1871	1871	526
363	20250107	144300	438730035	1873	1874	1874	1873	268
364	20250107	144200	438228021	1874	1874	1874	1874	533
365	20250107	144100	437229179	1878	1878	1878	1878	0
366	20250107	144000	437229179	1878	1878	1878	1878	0
367	20250107	143900	437229179	1878	1878	1878	1878	50
368	20250107	143800	437135279	1878	1878	1878	1878	0
369	20250107	143700	437135279	1878	1878	1878	1878	0
370	20250107	143600	437135279	1878	1878	1878	1878	29
371	20250107	143500	437080817	1873	1873	1873	1873	282
372	20250107	143400	436552631	1877	1877	1877	1877	300
373	20250107	143300	435989531	1872	1872	1872	1872	0
374	20250107	143200	435989531	1872	1872	1872	1872	1
375	20250107	143100	435987659	1878	1878	1878	1878	0
376	20250107	143000	435987659	1878	1877	1878	1877	44
377	20250107	142900	435905063	1877	1877	1877	1877	0
378	20250107	142800	435905063	1877	1877	1877	1877	1
379	20250107	142700	435903186	1875	1875	1875	1875	184
380	20250107	142600	435558186	1877	1877	1877	1877	13
381	20250107	142500	435533785	1878	1878	1878	1878	0
382	20250107	142400	435533785	1878	1878	1878	1878	1
383	20250107	142300	435531907	1877	1875	1877	1875	18
384	20250107	142200	435498153	1873	1873	1873	1873	0
385	20250107	142100	435498153	1873	1873	1873	1873	0
386	20250107	142000	435498153	1873	1873	1873	1873	0
387	20250107	141900	435498153	1873	1873	1873	1873	0
388	20250107	141800	435498153	1873	1873	1873	1873	0
389	20250107	141700	435498153	1873	1874	1874	1873	2
390	20250107	141600	435494406	1875	1875	1875	1875	16
391	20250107	141500	435464406	1876	1876	1876	1876	0
392	20250107	141400	435464406	1876	1876	1876	1876	0
393	20250107	141300	435464406	1876	1876	1876	1876	0
394	20250107	141200	435464406	1876	1876	1876	1876	0
395	20250107	141100	435464406	1876	1876	1876	1876	533
396	20250107	141000	434464498	1877	1877	1877	1877	0
397	20250107	140900	434464498	1877	1877	1877	1877	0
398	20250107	140800	434464498	1877	1877	1877	1877	0
399	20250107	140700	434464498	1877	1877	1877	1877	0
400	20250107	140600	434464498	1877	1877	1877	1877	0
401	20250107	140500	434464498	1877	1877	1877	1877	0
402	20250107	140400	434464498	1877	1877	1877	1877	1
403	20250107	140300	434462621	1877	1877	1877	1877	0
404	20250107	140200	434462621	1877	1877	1877	1877	0
405	20250107	140100	434462621	1877	1877	1877	1877	0
406	20250107	140000	434462621	1877	1877	1877	1877	100
407	20250107	135900	434274921	1879	1879	1879	1879	0
408	20250107	135800	434274921	1879	1879	1879	1879	0
409	20250107	135700	434274921	1879	1879	1879	1879	29
410	20250107	135600	434220430	1879	1879	1879	1879	0
411	20250107	135500	434220430	1879	1868	1879	1868	133
412	20250107	135400	433971975	1869	1869	1869	1869	0
413	20250107	135300	433971975	1869	1869	1869	1869	457
414	20250107	135200	433117842	1869	1869	1869	1869	100
415	20250107	135100	432930942	1869	1870	1870	1869	537
416	20250107	135000	431927262	1870	1870	1870	1870	0
417	20250107	134900	431927262	1870	1870	1870	1870	124
418	20250107	134800	431695382	1870	1870	1870	1870	0
419	20250107	134700	431695382	1870	1871	1871	1870	1806
420	20250107	134600	428316452	1871	1873	1873	1871	7487
421	20250107	134500	414301364	1874	1874	1874	1874	0
422	20250107	134400	414301364	1874	1874	1874	1874	0
423	20250107	134300	414301364	1874	1874	1874	1874	3
424	20250107	134200	414295742	1878	1878	1878	1878	0
425	20250107	134100	414295742	1878	1878	1878	1878	0
426	20250107	134000	414295742	1878	1878	1878	1878	0
427	20250107	133900	414295742	1878	1878	1878	1878	5
428	20250107	133800	414286352	1879	1879	1879	1879	0
429	20250107	133700	414286352	1879	1879	1879	1879	0
430	20250107	133600	414286352	1879	1879	1879	1879	0
431	20250107	133500	414286352	1879	1879	1879	1879	0
432	20250107	133400	414286352	1879	1879	1879	1879	0
433	20250107	133300	414286352	1879	1879	1879	1873	3
434	20250107	133200	414280721	1873	1873	1873	1873	0
435	20250107	133100	414280721	1873	1873	1873	1873	0
436	20250107	133000	414280721	1873	1873	1873	1873	0
437	20250107	132900	414280721	1873	1874	1874	1873	542
438	20250107	132800	413265552	1873	1873	1873	1873	0
439	20250107	132700	413265552	1873	1873	1873	1873	100
440	20250107	132600	413078252	1873	1873	1873	1873	1
441	20250107	132500	413076379	1872	1872	1872	1872	0
442	20250107	132400	413076379	1872	1872	1872	1872	0
443	20250107	132300	413076379	1872	1872	1872	1872	0
444	20250107	132200	413076379	1872	1872	1872	1872	69
445	20250107	132100	412947211	1872	1872	1872	1872	0
446	20250107	132000	412947211	1872	1873	1873	1872	682
447	20250107	131900	411670456	1880	1880	1880	1880	0
448	20250107	131800	411670456	1880	1880	1880	1880	0
449	20250107	131700	411670456	1880	1880	1880	1880	0
450	20250107	131600	411670456	1880	1880	1880	1880	1
451	20250107	131500	411668576	1872	1872	1872	1872	0
452	20250107	131400	411668576	1872	1872	1872	1872	0
453	20250107	131300	411668576	1872	1879	1879	1872	14
454	20250107	131200	411642340	1880	1880	1880	1880	0
455	20250107	131100	411642340	1880	1880	1880	1880	83
456	20250107	131000	411486300	1880	1880	1880	1880	0
457	20250107	130900	411486300	1880	1880	1880	1880	50
458	20250107	130800	411392300	1880	1880	1880	1880	0
459	20250107	130700	411392300	1880	1880	1880	1880	0
460	20250107	130600	411392300	1880	1880	1880	1880	0
461	20250107	130500	411392300	1880	1880	1880	1880	0
462	20250107	130400	411392300	1880	1879	1880	1879	266
463	20250107	130300	410892300	1872	1872	1872	1872	2
464	20250107	130200	410888556	1872	1872	1872	1872	2
465	20250107	130100	410884812	1872	1872	1872	1872	1
466	20250107	130000	410882940	1872	1880	1880	1872	1611
467	20250107	125900	407867124	1880	1880	1880	1880	503
468	20250107	125800	406921484	1880	1880	1880	1880	0
469	20250107	125700	406921484	1880	1880	1880	1880	500
470	20250107	125600	405981484	1880	1880	1880	1880	1
471	20250107	125500	405979604	1880	1880	1880	1880	0
472	20250107	125400	405979604	1880	1880	1880	1880	0
473	20250107	125300	405979604	1880	1880	1880	1880	50
474	20250107	125200	405885604	1882	1882	1882	1882	0
475	20250107	125100	405885604	1882	1882	1882	1882	53
476	20250107	125000	405785858	1872	1872	1872	1872	27
477	20250107	124900	405735314	1872	1872	1872	1872	0
478	20250107	124800	405735314	1872	1872	1872	1872	0
479	20250107	124700	405735314	1872	1872	1872	1872	0
480	20250107	124600	405735314	1872	1872	1872	1872	0
481	20250107	124500	405735314	1872	1872	1872	1872	327
482	20250107	124400	405123170	1872	1872	1872	1872	0
483	20250107	124300	405123170	1872	1872	1872	1872	0
484	20250107	124200	405123170	1872	1872	1872	1872	0
485	20250107	124100	405123170	1872	1872	1872	1872	2
486	20250107	124000	405119426	1882	1882	1882	1882	2
487	20250107	123900	405115662	1872	1872	1872	1872	0
488	20250107	123800	405115662	1872	1872	1872	1872	0
489	20250107	123700	405115662	1872	1872	1872	1872	0
490	20250107	123600	405115662	1872	1872	1872	1872	0
491	20250107	123500	405115662	1872	1872	1872	1872	0
492	20250107	123400	405115662	1872	1872	1872	1872	4
493	20250107	123300	405108174	1872	1872	1872	1872	100
494	20250107	123200	404920974	1882	1882	1882	1882	0
495	20250107	123100	404920974	1882	1882	1882	1882	14
496	20250107	123000	404894626	1872	1872	1872	1872	220
497	20250107	122900	404482786	1882	1882	1882	1882	32
498	20250107	122800	404422562	1882	1882	1882	1882	0
499	20250107	122700	404422562	1882	1881	1882	1881	501
500	20250107	122600	403480180	1881	1881	1881	1881	807
501	20250107	122500	401962213	1882	1882	1882	1882	15
502	20250107	122400	401933983	1882	1875	1882	1875	454
503	20250107	122300	401082726	1875	1882	1882	1875	178
504	20250107	122200	400748969	1876	1882	1882	1875	8
505	20250107	122100	400733945	1875	1875	1875	1875	1
506	20250107	122000	400732070	1881	1882	1882	1881	1410
507	20250107	121900	398079378	1882	1882	1882	1882	0
508	20250107	121800	398079378	1882	1882	1882	1882	0
509	20250107	121700	398079378	1882	1882	1882	1882	0
510	20250107	121600	398079378	1882	1882	1882	1882	160
511	20250107	121500	397778258	1883	1883	1883	1883	1
512	20250107	121400	397776375	1877	1882	1883	1877	151
513	20250107	121300	397492108	1883	1882	1883	1882	20
514	20250107	121200	397454458	1883	1883	1883	1883	200
515	20250107	121100	397077858	1883	1883	1883	1883	0
516	20250107	121000	397077858	1883	1883	1883	1883	64
517	20250107	120900	396957346	1884	1884	1884	1884	1
518	20250107	120800	396955462	1875	1875	1875	1875	0
519	20250107	120700	396955462	1875	1875	1875	1875	2227
520	20250107	120600	392779837	1875	1884	1885	1875	1024
521	20250107	120500	390859367	1885	1885	1885	1885	0
522	20250107	120400	390859367	1885	1884	1885	1884	90
523	20250107	120300	390689796	1884	1872	1884	1872	158
524	20250107	120200	390393824	1875	1875	1875	1875	1
525	20250107	120100	390391949	1873	1873	1873	1873	704
526	20250107	120000	389073357	1875	1875	1875	1875	19
527	20250107	115900	389037732	1873	1873	1873	1873	0
528	20250107	115800	389037732	1873	1873	1873	1873	0
529	20250107	115700	389037732	1873	1874	1874	1873	24
530	20250107	115600	388992775	1875	1875	1875	1875	0
531	20250107	115500	388992775	1875	1875	1875	1875	110
532	20250107	115400	388786525	1885	1884	1885	1884	43
533	20250107	115300	388705509	1875	1875	1875	1875	0
534	20250107	115200	388705509	1875	1875	1875	1875	0
535	20250107	115100	388705509	1875	1876	1876	1875	932
536	20250107	115000	386958005	1884	1884	1884	1884	1
537	20250107	114900	386956121	1884	1884	1884	1884	8
538	20250107	114800	386941049	1885	1885	1885	1885	0
539	20250107	114700	386941049	1885	1885	1885	1876	8
540	20250107	114600	386926023	1875	1875	1875	1875	10
541	20250107	114500	386907273	1885	1885	1885	1885	1
542	20250107	114400	386905388	1876	1876	1876	1876	3
543	20250107	114300	386899760	1886	1886	1886	1886	12
544	20250107	114200	386877128	1886	1886	1886	1886	0
545	20250107	114100	386877128	1886	1886	1886	1886	8
546	20250107	114000	386862040	1886	1886	1886	1886	17
547	20250107	113900	386829978	1877	1877	1877	1877	1256
548	20250107	113800	384472466	1887	1887	1887	1887	0
549	20250107	113700	384472466	1887	1887	1887	1887	11
550	20250107	113600	384451709	1877	1877	1877	1877	0
551	20250107	113500	384451709	1877	1877	1877	1877	17
552	20250107	113400	384419800	1887	1884	1887	1884	358
553	20250107	113300	383745141	1884	1884	1884	1884	0
554	20250107	113200	383745141	1884	1883	1884	1883	26
555	20250107	113100	383696169	1884	1884	1884	1884	17
556	20250107	113000	383664141	1877	1877	1877	1877	130
557	20250107	112900	383420131	1883	1883	1883	1883	10
558	20250107	112800	383401301	1883	1883	1883	1883	232
559	20250107	112700	382964445	1875	1882	1882	1875	1441
560	20250107	112600	380253125	1882	1882	1882	1882	0
561	20250107	112500	380253125	1882	1882	1882	1882	0
562	20250107	112400	380253125	1882	1882	1882	1875	67
563	20250107	112300	380127486	1882	1882	1882	1882	0
564	20250107	112200	380127486	1882	1882	1882	1882	0
565	20250107	112100	380127486	1882	1882	1882	1882	1
566	20250107	112000	380125604	1882	1882	1882	1882	1100
567	20250107	111900	378055404	1882	1882	1882	1882	20
568	20250107	111800	378017764	1873	1873	1873	1873	0
569	20250107	111700	378017764	1873	1873	1873	1873	150
570	20250107	111600	377736814	1884	1884	1884	1884	0
571	20250107	111500	377736814	1884	1884	1884	1884	0
572	20250107	111400	377736814	1884	1884	1884	1884	0
573	20250107	111300	377736814	1884	1884	1884	1884	0
574	20250107	111200	377736814	1884	1884	1884	1884	0
575	20250107	111100	377736814	1884	1880	1884	1880	1249
576	20250107	111000	375384352	1883	1883	1883	1883	1
577	20250107	110900	375382469	1871	1871	1871	1871	44
578	20250107	110800	375300145	1870	1872	1872	1870	248
579	20250107	110700	374836311	1884	1884	1884	1884	0
580	20250107	110600	374836311	1884	1884	1884	1884	0
581	20250107	110500	374836311	1884	1884	1884	1884	0
582	20250107	110400	374836311	1884	1884	1884	1884	25
583	20250107	110300	374789211	1875	1884	1884	1875	101
584	20250107	110200	374599827	1884	1874	1884	1874	29889
585	20250107	110100	318555054	1873	1873	1873	1873	0
586	20250107	110000	318555054	1873	1873	1873	1873	58
587	20250107	105900	318446420	1874	1874	1874	1874	631
588	20250107	105800	317263926	1874	1874	1874	1874	0
589	20250107	105700	317263926	1874	1874	1874	1874	0
590	20250107	105600	317263926	1874	1874	1874	1874	444
591	20250107	105500	316431870	1874	1874	1874	1874	0
592	20250107	105400	316431870	1874	1874	1874	1874	40
593	20250107	105300	316356910	1875	1875	1875	1875	200
594	20250107	105200	315981910	1875	1875	1875	1875	1
595	20250107	105100	315980035	1875	1875	1875	1875	551
596	20250107	105000	314946910	1875	1875	1875	1875	801
597	20250107	104900	313445035	1875	1875	1875	1875	1
598	20250107	104800	313443160	1875	1875	1875	1875	782
599	20250107	104700	311976910	1875	1875	1875	1875	4150
600	20250107	104600	304195660	1875	1874	1875	1872	209
601	20250107	104500	303804343	1874	1874	1874	1874	526
602	20250107	104400	302818619	1875	1875	1875	1875	0
603	20250107	104300	302818619	1875	1868	1875	1867	295
604	20250107	104200	302266253	1875	1874	1875	1874	275
605	20250107	104100	301750899	1875	1874	1875	1874	421
606	20250107	104000	300961705	1875	1875	1875	1875	0
607	20250107	103900	300961705	1875	1874	1875	1874	77
608	20250107	103800	300817393	1867	1870	1870	1867	2428
609	20250107	103700	296281948	1874	1874	1874	1874	320
610	20250107	103600	295682268	1871	1871	1871	1871	396
611	20250107	103500	294941352	1871	1873	1875	1871	412
612	20250107	103400	294169806	1873	1873	1873	1873	0
613	20250107	103300	294169806	1873	1873	1873	1873	12
614	20250107	103200	294147330	1868	1868	1868	1868	1
615	20250107	103100	294145462	1867	1867	1867	1867	0
616	20250107	103000	294145462	1867	1867	1867	1867	0
617	20250107	102900	294145462	1867	1867	1867	1867	0
618	20250107	102800	294145462	1867	1867	1867	1867	355
619	20250107	102700	293482677	1868	1875	1875	1868	756
620	20250107	102600	292070447	1874	1874	1874	1874	263
621	20250107	102500	291577585	1873	1873	1873	1873	0
622	20250107	102400	291577585	1873	1868	1873	1868	135
623	20250107	102300	291324750	1868	1868	1868	1868	0
624	20250107	102200	291324750	1868	1868	1868	1868	3
625	20250107	102100	291319146	1868	1868	1868	1868	0
626	20250107	102000	291319146	1868	1868	1868	1868	0
627	20250107	101900	291319146	1868	1867	1868	1867	26
628	20250107	101800	291270603	1874	1874	1874	1874	0
629	20250107	101700	291270603	1874	1874	1874	1874	15
630	20250107	101600	291242493	1872	1874	1874	1872	24
631	20250107	101500	291197521	1866	1866	1866	1866	1717
632	20250107	101400	287993599	1865	1865	1865	1865	0
633	20250107	101300	287993599	1865	1866	1866	1865	456
634	20250107	101200	287142835	1866	1866	1866	1866	228
635	20250107	101100	286717387	1866	1866	1866	1866	158
636	20250107	101000	286422559	1866	1867	1875	1866	2119
637	20250107	100900	282467380	1867	1867	1867	1867	205
638	20250107	100800	282084645	1875	1875	1875	1875	0
639	20250107	100700	282084645	1875	1875	1875	1875	0
640	20250107	100600	282084645	1875	1875	1875	1875	14
641	20250107	100500	282058395	1866	1866	1866	1866	400
642	20250107	100400	281311995	1872	1866	1872	1866	226
643	20250107	100300	280890213	1868	1868	1868	1868	143
644	20250107	100200	280623089	1872	1872	1872	1872	0
645	20250107	100100	280623089	1872	1870	1872	1870	20
646	20250107	100000	280585669	1875	1875	1875	1875	21
647	20250107	095900	280546294	1865	1865	1865	1865	314
648	20250107	095800	279960684	1865	1865	1865	1865	11
649	20250107	095700	279940169	1875	1865	1875	1865	708
650	20250107	095600	278619595	1865	1867	1867	1865	31
651	20250107	095500	278561754	1866	1868	1874	1866	1460
652	20250107	095400	275836779	1876	1876	1876	1876	0
653	20250107	095300	275836779	1876	1876	1876	1876	0
654	20250107	095200	275836779	1876	1876	1876	1876	0
655	20250107	095100	275836779	1876	1869	1876	1867	148
656	20250107	095000	275560056	1868	1868	1868	1868	10
657	20250107	094900	275541376	1868	1868	1868	1868	66
658	20250107	094800	275418088	1867	1876	1876	1867	830
659	20250107	094700	273868469	1876	1876	1876	1876	260
660	20250107	094600	273380709	1876	1875	1876	1875	218
661	20250107	094500	272971885	1875	1867	1875	1867	607
662	20250107	094400	271838576	1876	1876	1876	1876	2
663	20250107	094300	271834824	1876	1876	1876	1876	193
664	20250107	094200	271472756	1878	1878	1878	1878	13
665	20250107	094100	271448342	1866	1868	1868	1866	1279
666	20250107	094000	269060899	1867	1874	1874	1867	3773
667	20250107	093900	262005807	1874	1885	1885	1874	10
668	20250107	093800	261987023	1885	1873	1885	1873	525
669	20250107	093700	261003383	1882	1874	1882	1873	209
670	20250107	093600	260611809	1875	1875	1885	1875	3009
671	20250107	093500	254969814	1874	1876	1877	1874	970
672	20250107	093400	253151167	1886	1886	1886	1886	804
673	20250107	093300	251634823	1886	1874	1886	1874	810
674	20250107	093200	250116425	1874	1874	1874	1874	0
675	20250107	093100	250116425	1874	1878	1878	1874	739
676	20250107	093000	248731383	1874	1877	1877	1874	2435
677	20250107	092900	244163975	1877	1877	1877	1877	209
678	20250107	092800	243771682	1886	1879	1886	1877	3535
679	20250107	092700	237135796	1892	1891	1892	1891	55
680	20250107	092600	237031780	1879	1879	1895	1879	377
681	20250107	092500	236322275	1896	1878	1896	1878	2500
682	20250107	092400	231625978	1887	1880	1887	1877	457
683	20250107	092300	230764769	1887	1899	1899	1887	2052
684	20250107	092200	226878889	1899	1900	1900	1898	2418
685	20250107	092100	222289483	1888	1875	1888	1875	3186
686	20250107	092000	216276377	1887	1880	1887	1873	1137
687	20250107	091900	214142398	1880	1865	1880	1865	1888
688	20250107	091800	210616562	1865	1865	1872	1861	1881
689	20250107	091700	207102322	1872	1872	1872	1860	10321
690	20250107	091600	187834504	1872	1878	1878	1872	629
691	20250107	091500	186656704	1879	1879	1879	1879	510
692	20250107	091400	185698414	1879	1872	1879	1871	1963
693	20250107	091300	182022300	1872	1877	1877	1872	3475
694	20250107	091200	175510626	1878	1881	1881	1877	1984
695	20250107	091100	171781622	1880	1880	1880	1880	5106
696	20250107	091000	162182342	1880	1880	1897	1880	3555
697	20250107	090900	155479584	1881	1900	1900	1880	7793
698	20250107	090800	140797618	1900	1900	1900	1898	19294
699	20250107	090700	104177430	1898	1900	1903	1882	1397
700	20250107	090600	101531059	1881	1882	1882	1880	1319
701	20250107	090500	99050130	1903	1900	1904	1900	214
702	20250107	090400	98642686	1879	1871	1879	1871	9560
703	20250107	090300	80730173	1871	1883	1883	1865	10495
704	20250107	090200	61009282	1883	1896	1896	1883	3563
705	20250107	090100	54271934	1895	1917	1917	1895	11810
706	20250107	090000	31776582	1917	1929	1929	1899	15941