KissMeData/215380/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204400	751994796	1840	1840	1840	1840	3338
3	20250110	204300	751994796	1840	1840	1840	1840	0
4	20250110	204200	751994796	1840	1840	1840	1840	0
5	20250110	204100	751994796	1840	1840	1840	1840	0
6	20250110	204000	751994796	1840	1840	1840	1840	0
7	20250110	203900	751994796	1840	1840	1840	1840	0
8	20250110	203800	751994796	1840	1840	1840	1840	0
9	20250110	203700	751994796	1840	1840	1840	1840	0
10	20250110	203600	751994796	1840	1840	1840	1840	0
11	20250110	203500	751994796	1840	1840	1840	1840	0
12	20250110	203400	751994796	1840	1840	1840	1840	0
13	20250110	203300	751994796	1840	1840	1840	1840	0
14	20250110	203200	751994796	1840	1840	1840	1840	0
15	20250110	203100	751994796	1840	1840	1840	1840	0
16	20250110	203000	751994796	1840	1840	1840	1840	0
17	20250110	202900	751994796	1840	1840	1840	1840	0
18	20250110	202800	751994796	1840	1840	1840	1840	0
19	20250110	202700	751994796	1840	1840	1840	1840	0
20	20250110	202600	751994796	1840	1840	1840	1840	0
21	20250110	202500	751994796	1840	1840	1840	1840	0
22	20250110	202400	751994796	1840	1840	1840	1840	0
23	20250110	202300	751994796	1840	1840	1840	1840	0
24	20250110	202200	751994796	1840	1840	1840	1840	0
25	20250110	202100	751994796	1840	1840	1840	1840	0
26	20250110	202000	751994796	1840	1840	1840	1840	0
27	20250110	201900	751994796	1840	1840	1840	1840	0
28	20250110	201800	751994796	1840	1840	1840	1840	0
29	20250110	201700	751994796	1840	1840	1840	1840	0
30	20250110	201600	751994796	1840	1840	1840	1840	0
31	20250110	201500	751994796	1840	1840	1840	1840	0
32	20250110	201400	751994796	1840	1840	1840	1840	3338
33	20250110	201300	751994796	1840	1840	1840	1840	0
34	20250110	201200	751994796	1840	1840	1840	1840	0
35	20250110	201100	751994796	1840	1840	1840	1840	0
36	20250110	201000	751994796	1840	1840	1840	1840	0
37	20250110	200900	751994796	1840	1840	1840	1840	0
38	20250110	200800	751994796	1840	1840	1840	1840	0
39	20250110	200700	751994796	1840	1840	1840	1840	0
40	20250110	200600	751994796	1840	1840	1840	1840	0
41	20250110	200500	751994796	1840	1840	1840	1840	0
42	20250110	200400	751994796	1840	1840	1840	1840	0
43	20250110	200300	751994796	1840	1840	1840	1840	0
44	20250110	200200	751994796	1840	1840	1840	1840	0
45	20250110	200100	751994796	1840	1840	1840	1840	0
46	20250110	200000	751994796	1840	1840	1840	1840	0
47	20250110	195900	751994796	1840	1840	1840	1840	0
48	20250110	195800	751994796	1840	1840	1840	1840	0
49	20250110	195700	751994796	1840	1840	1840	1840	0
50	20250110	195600	751994796	1840	1840	1840	1840	0
51	20250110	195500	751994796	1840	1840	1840	1840	0
52	20250110	195400	751994796	1840	1840	1840	1840	0
53	20250110	195300	751994796	1840	1840	1840	1840	0
54	20250110	195200	751994796	1840	1840	1840	1840	0
55	20250110	195100	751994796	1840	1840	1840	1840	0
56	20250110	195000	751994796	1840	1840	1840	1840	0
57	20250110	194900	751994796	1840	1840	1840	1840	0
58	20250110	194800	751994796	1840	1840	1840	1840	0
59	20250110	194700	751994796	1840	1840	1840	1840	0
60	20250110	194600	751994796	1840	1840	1840	1840	0
61	20250110	194500	751994796	1840	1840	1840	1840	0
62	20250110	194400	751994796	1840	1840	1840	1840	3338
63	20250110	194300	751994796	1840	1840	1840	1840	0
64	20250110	194200	751994796	1840	1840	1840	1840	0
65	20250110	194100	751994796	1840	1840	1840	1840	0
66	20250110	194000	751994796	1840	1840	1840	1840	0
67	20250110	193900	751994796	1840	1840	1840	1840	0
68	20250110	193800	751994796	1840	1840	1840	1840	0
69	20250110	193700	751994796	1840	1840	1840	1840	0
70	20250110	193600	751994796	1840	1840	1840	1840	0
71	20250110	193500	751994796	1840	1840	1840	1840	0
72	20250110	193400	751994796	1840	1840	1840	1840	0
73	20250110	193300	751994796	1840	1840	1840	1840	0
74	20250110	193200	751994796	1840	1840	1840	1840	0
75	20250110	193100	751994796	1840	1840	1840	1840	0
76	20250110	193000	751994796	1840	1840	1840	1840	0
77	20250110	192900	751994796	1840	1840	1840	1840	0
78	20250110	192800	751994796	1840	1840	1840	1840	0
79	20250110	192700	751994796	1840	1840	1840	1840	0
80	20250110	192600	751994796	1840	1840	1840	1840	0
81	20250110	192500	751994796	1840	1840	1840	1840	0
82	20250110	192400	751994796	1840	1840	1840	1840	0
83	20250110	192300	751994796	1840	1840	1840	1840	0
84	20250110	192200	751994796	1840	1840	1840	1840	0
85	20250110	192100	751994796	1840	1840	1840	1840	0
86	20250110	192000	751994796	1840	1840	1840	1840	0
87	20250110	191900	751994796	1840	1840	1840	1840	0
88	20250110	191800	751994796	1840	1840	1840	1840	0
89	20250110	191700	751994796	1840	1840	1840	1840	0
90	20250110	191600	751994796	1840	1840	1840	1840	0
91	20250110	191500	751994796	1840	1840	1840	1840	0
92	20250110	191400	751994796	1840	1840	1840	1840	3338
93	20250110	191300	751994796	1840	1840	1840	1840	0
94	20250110	191200	751994796	1840	1840	1840	1840	0
95	20250110	191100	751994796	1840	1840	1840	1840	0
96	20250110	191000	751994796	1840	1840	1840	1840	0
97	20250110	190900	751994796	1840	1840	1840	1840	0
98	20250110	190800	751994796	1840	1840	1840	1840	0
99	20250110	190700	751994796	1840	1840	1840	1840	0
100	20250110	190600	751994796	1840	1840	1840	1840	0
101	20250110	190500	751994796	1840	1840	1840	1840	0
102	20250110	190400	751994796	1840	1840	1840	1840	0
103	20250110	190300	751994796	1840	1840	1840	1840	0
104	20250110	190200	751994796	1840	1840	1840	1840	0
105	20250110	190100	751994796	1840	1840	1840	1840	0
106	20250110	190000	751994796	1840	1840	1840	1840	0
107	20250110	185900	751994796	1840	1840	1840	1840	0
108	20250110	185800	751994796	1840	1840	1840	1840	0
109	20250110	185700	751994796	1840	1840	1840	1840	0
110	20250110	185600	751994796	1840	1840	1840	1840	0
111	20250110	185500	751994796	1840	1840	1840	1840	0
112	20250110	185400	751994796	1840	1840	1840	1840	0
113	20250110	185300	751994796	1840	1840	1840	1840	0
114	20250110	185200	751994796	1840	1840	1840	1840	0
115	20250110	185100	751994796	1840	1840	1840	1840	0
116	20250110	185000	751994796	1840	1840	1840	1840	0
117	20250110	184900	751994796	1840	1840	1840	1840	0
118	20250110	184800	751994796	1840	1840	1840	1840	0
119	20250110	184700	751994796	1840	1840	1840	1840	0
120	20250110	184600	751994796	1840	1840	1840	1840	0
121	20250110	184500	751994796	1840	1840	1840	1840	0
122	20250110	184400	751994796	1840	1840	1840	1840	3338
123	20250110	184300	751994796	1840	1840	1840	1840	0
124	20250110	184200	751994796	1840	1840	1840	1840	0
125	20250110	184100	751994796	1840	1840	1840	1840	0
126	20250110	184000	751994796	1840	1840	1840	1840	0
127	20250110	183900	751994796	1840	1840	1840	1840	0
128	20250110	183800	751994796	1840	1840	1840	1840	0
129	20250110	183700	751994796	1840	1840	1840	1840	0
130	20250110	183600	751994796	1840	1840	1840	1840	0
131	20250110	183500	751994796	1840	1840	1840	1840	0
132	20250110	183400	751994796	1840	1840	1840	1840	0
133	20250110	183300	751994796	1840	1840	1840	1840	0
134	20250110	183200	751994796	1840	1840	1840	1840	0
135	20250110	183100	751994796	1840	1840	1840	1840	0
136	20250110	183000	751994796	1840	1840	1840	1840	0
137	20250110	182900	751994796	1840	1840	1840	1840	0
138	20250110	182800	751994796	1840	1840	1840	1840	0
139	20250110	182700	751994796	1840	1840	1840	1840	0
140	20250110	182600	751994796	1840	1840	1840	1840	0
141	20250110	182500	751994796	1840	1840	1840	1840	0
142	20250110	182400	751994796	1840	1840	1840	1840	0
143	20250110	182300	751994796	1840	1840	1840	1840	0
144	20250110	182200	751994796	1840	1840	1840	1840	0
145	20250110	182100	751994796	1840	1840	1840	1840	0
146	20250110	182000	751994796	1840	1840	1840	1840	0
147	20250110	181900	751994796	1840	1840	1840	1840	0
148	20250110	181800	751994796	1840	1840	1840	1840	0
149	20250110	181700	751994796	1840	1840	1840	1840	0
150	20250110	181600	751994796	1840	1840	1840	1840	0
151	20250110	181500	751994796	1840	1840	1840	1840	0
152	20250110	181400	751994796	1840	1840	1840	1840	3338
153	20250110	181300	751994796	1840	1840	1840	1840	0
154	20250110	181200	751994796	1840	1840	1840	1840	0
155	20250110	181100	751994796	1840	1840	1840	1840	0
156	20250110	181000	751994796	1840	1840	1840	1840	0
157	20250110	180900	751994796	1840	1840	1840	1840	0
158	20250110	180800	751994796	1840	1840	1840	1840	0
159	20250110	180700	751994796	1840	1840	1840	1840	0
160	20250110	180600	751994796	1840	1840	1840	1840	0
161	20250110	180500	751994796	1840	1840	1840	1840	0
162	20250110	180400	751994796	1840	1840	1840	1840	0
163	20250110	180300	751994796	1840	1840	1840	1840	0
164	20250110	180200	751994796	1840	1840	1840	1840	0
165	20250110	180100	751994796	1840	1840	1840	1840	0
166	20250110	180000	751994796	1840	1840	1840	1840	0
167	20250110	175900	751994796	1840	1840	1840	1840	0
168	20250110	175800	751994796	1840	1840	1840	1840	0
169	20250110	175700	751994796	1840	1840	1840	1840	0
170	20250110	175600	751994796	1840	1840	1840	1840	0
171	20250110	175500	751994796	1840	1840	1840	1840	0
172	20250110	175400	751994796	1840	1840	1840	1840	0
173	20250110	175300	751994796	1840	1840	1840	1840	0
174	20250110	175200	751994796	1840	1840	1840	1840	0
175	20250110	175100	751994796	1840	1840	1840	1840	0
176	20250110	175000	751994796	1840	1840	1840	1840	0
177	20250110	174900	751994796	1840	1840	1840	1840	0
178	20250110	174800	751994796	1840	1840	1840	1840	0
179	20250110	174700	751994796	1840	1840	1840	1840	0
180	20250110	174600	751994796	1840	1840	1840	1840	0
181	20250110	174500	751994796	1840	1840	1840	1840	0
182	20250110	174400	751994796	1840	1840	1840	1840	3338
183	20250110	174300	751994796	1840	1840	1840	1840	0
184	20250110	174200	751994796	1840	1840	1840	1840	0
185	20250110	174100	751994796	1840	1840	1840	1840	0
186	20250110	174000	751994796	1840	1840	1840	1840	0
187	20250110	173900	751994796	1840	1840	1840	1840	0
188	20250110	173800	751994796	1840	1840	1840	1840	0
189	20250110	173700	751994796	1840	1840	1840	1840	0
190	20250110	173600	751994796	1840	1840	1840	1840	0
191	20250110	173500	751994796	1840	1840	1840	1840	0
192	20250110	173400	751994796	1840	1840	1840	1840	0
193	20250110	173300	751994796	1840	1840	1840	1840	0
194	20250110	173200	751994796	1840	1840	1840	1840	0
195	20250110	173100	751994796	1840	1840	1840	1840	0
196	20250110	173000	751994796	1840	1840	1840	1840	0
197	20250110	172900	751994796	1840	1840	1840	1840	0
198	20250110	172800	751994796	1840	1840	1840	1840	0
199	20250110	172700	751994796	1840	1840	1840	1840	0
200	20250110	172600	751994796	1840	1840	1840	1840	0
201	20250110	172500	751994796	1840	1840	1840	1840	0
202	20250110	172400	751994796	1840	1840	1840	1840	0
203	20250110	172300	751994796	1840	1840	1840	1840	0
204	20250110	172200	751994796	1840	1840	1840	1840	0
205	20250110	172100	751994796	1840	1840	1840	1840	0
206	20250110	172000	751994796	1840	1840	1840	1840	0
207	20250110	171900	751994796	1840	1840	1840	1840	0
208	20250110	171800	751994796	1840	1840	1840	1840	0
209	20250110	171700	751994796	1840	1840	1840	1840	0
210	20250110	171600	751994796	1840	1840	1840	1840	0
211	20250110	171500	751994796	1840	1840	1840	1840	0
212	20250110	171400	751994796	1840	1840	1840	1840	3338
213	20250110	171300	751994796	1840	1840	1840	1840	0
214	20250110	171200	751994796	1840	1840	1840	1840	0
215	20250110	171100	751994796	1840	1840	1840	1840	0
216	20250110	171000	751994796	1840	1840	1840	1840	0
217	20250110	170900	751994796	1840	1840	1840	1840	0
218	20250110	170800	751994796	1840	1840	1840	1840	0
219	20250110	170700	751994796	1840	1840	1840	1840	0
220	20250110	170600	751994796	1840	1840	1840	1840	0
221	20250110	170500	751994796	1840	1840	1840	1840	0
222	20250110	170400	751994796	1840	1840	1840	1840	0
223	20250110	170300	751994796	1840	1840	1840	1840	0
224	20250110	170200	751994796	1840	1840	1840	1840	0
225	20250110	170100	751994796	1840	1840	1840	1840	0
226	20250110	170000	751994796	1840	1840	1840	1840	0
227	20250110	165900	751994796	1840	1840	1840	1840	0
228	20250110	165800	751994796	1840	1840	1840	1840	0
229	20250110	165700	751994796	1840	1840	1840	1840	0
230	20250110	165600	751994796	1840	1840	1840	1840	0
231	20250110	165500	751994796	1840	1840	1840	1840	0
232	20250110	165400	751994796	1840	1840	1840	1840	0
233	20250110	165300	751994796	1840	1840	1840	1840	0
234	20250110	165200	751994796	1840	1840	1840	1840	0
235	20250110	165100	751994796	1840	1840	1840	1840	0
236	20250110	165000	751994796	1840	1840	1840	1840	0
237	20250110	164900	751994796	1840	1840	1840	1840	0
238	20250110	164800	751994796	1840	1840	1840	1840	0
239	20250110	164700	751994796	1840	1840	1840	1840	0
240	20250110	164600	751994796	1840	1840	1840	1840	0
241	20250110	164500	751994796	1840	1840	1840	1840	0
242	20250110	164400	751994796	1840	1840	1840	1840	3338
243	20250110	164300	751994796	1840	1840	1840	1840	0
244	20250110	164200	751994796	1840	1840	1840	1840	0
245	20250110	164100	751994796	1840	1840	1840	1840	0
246	20250110	164000	751994796	1840	1840	1840	1840	0
247	20250110	163900	751994796	1840	1840	1840	1840	0
248	20250110	163800	751994796	1840	1840	1840	1840	0
249	20250110	163700	751994796	1840	1840	1840	1840	0
250	20250110	163600	751994796	1840	1840	1840	1840	0
251	20250110	163500	751994796	1840	1840	1840	1840	0
252	20250110	163400	751994796	1840	1840	1840	1840	0
253	20250110	163300	751994796	1840	1840	1840	1840	0
254	20250110	163200	751994796	1840	1840	1840	1840	0
255	20250110	163100	751994796	1840	1840	1840	1840	0
256	20250110	163000	751994796	1840	1840	1840	1840	0
257	20250110	162900	751994796	1840	1840	1840	1840	0
258	20250110	162800	751994796	1840	1840	1840	1840	0
259	20250110	162700	751994796	1840	1840	1840	1840	0
260	20250110	162600	751994796	1840	1840	1840	1840	0
261	20250110	162500	751994796	1840	1840	1840	1840	0
262	20250110	162400	751994796	1840	1840	1840	1840	0
263	20250110	162300	751994796	1840	1840	1840	1840	0
264	20250110	162200	751994796	1840	1840	1840	1840	0
265	20250110	162100	751994796	1840	1840	1840	1840	0
266	20250110	162000	751994796	1840	1840	1840	1840	0
267	20250110	161900	751994796	1840	1840	1840	1840	0
268	20250110	161800	751994796	1840	1840	1840	1840	0
269	20250110	161700	751994796	1840	1840	1840	1840	0
270	20250110	161600	751994796	1840	1840	1840	1840	0
271	20250110	161500	751994796	1840	1840	1840	1840	0
272	20250110	161400	751994796	1840	1840	1840	1840	3338
273	20250110	161300	751994796	1840	1840	1840	1840	0
274	20250110	161200	751994796	1840	1840	1840	1840	0
275	20250110	161100	751994796	1840	1840	1840	1840	0
276	20250110	161000	751994796	1840	1840	1840	1840	0
277	20250110	160900	751994796	1840	1840	1840	1840	0
278	20250110	160800	751994796	1840	1840	1840	1840	0
279	20250110	160700	751994796	1840	1840	1840	1840	0
280	20250110	160600	751994796	1840	1840	1840	1840	0
281	20250110	160500	751994796	1840	1840	1840	1840	0
282	20250110	160400	751994796	1840	1840	1840	1840	0
283	20250110	160300	751994796	1840	1840	1840	1840	0
284	20250110	160200	751994796	1840	1840	1840	1840	0
285	20250110	160100	751994796	1840	1840	1840	1840	0
286	20250110	160000	751994796	1840	1840	1840	1840	0
287	20250110	155900	751994796	1840	1840	1840	1840	0
288	20250110	155800	751994796	1840	1840	1840	1840	0
289	20250110	155700	751994796	1840	1840	1840	1840	0
290	20250110	155600	751994796	1840	1840	1840	1840	0
291	20250110	155500	751994796	1840	1840	1840	1840	0
292	20250110	155400	751994796	1840	1840	1840	1840	0
293	20250110	155300	751994796	1840	1840	1840	1840	0
294	20250110	155200	751994796	1840	1840	1840	1840	0
295	20250110	155100	751994796	1840	1840	1840	1840	0
296	20250110	155000	751994796	1840	1840	1840	1840	0
297	20250110	154900	751994796	1840	1840	1840	1840	0
298	20250110	154800	751994796	1840	1840	1840	1840	0
299	20250110	154700	751994796	1840	1840	1840	1840	0
300	20250110	154600	751994796	1840	1840	1840	1840	0
301	20250110	154500	751994796	1840	1840	1840	1840	0
302	20250110	154400	751994796	1840	1840	1840	1840	3338
303	20250110	154300	751994796	1840	1840	1840	1840	0
304	20250110	154200	751994796	1840	1840	1840	1840	0
305	20250110	154100	751994796	1840	1840	1840	1840	0
306	20250110	154000	751994796	1840	1840	1840	1840	0
307	20250110	153900	751994796	1840	1840	1840	1840	0
308	20250110	153800	751994796	1840	1840	1840	1840	0
309	20250110	153700	751994796	1840	1840	1840	1840	0
310	20250110	153600	751994796	1840	1840	1840	1840	0
311	20250110	153500	751994796	1840	1840	1840	1840	0
312	20250110	153400	751994796	1840	1840	1840	1840	0
313	20250110	153300	751994796	1840	1840	1840	1840	0
314	20250110	153200	751994796	1840	1840	1840	1840	0
315	20250110	153100	751994796	1840	1840	1840	1840	0
316	20250110	153000	751994796	1840	1840	1840	1840	3338
317	20250110	152900	745852876	1838	1838	1838	1838	0
318	20250110	152800	745852876	1838	1838	1838	1838	0
319	20250110	152700	745852876	1838	1838	1838	1838	0
320	20250110	152600	745852876	1838	1838	1838	1838	0
321	20250110	152500	745852876	1838	1838	1838	1838	0
322	20250110	152400	745852876	1838	1838	1838	1838	0
323	20250110	152300	745852876	1838	1838	1838	1838	0
324	20250110	152200	745852876	1838	1838	1838	1838	0
325	20250110	152100	745852876	1838	1838	1838	1838	0
326	20250110	152000	745852876	1838	1838	1838	1838	0
327	20250110	151900	745852876	1838	1838	1838	1837	2188
328	20250110	151800	741833016	1837	1838	1838	1837	340
329	20250110	151700	741208216	1838	1840	1840	1838	2369
330	20250110	151600	736853992	1840	1840	1840	1839	1340
331	20250110	151500	734388822	1840	1840	1840	1840	43
332	20250110	151400	734309702	1840	1840	1840	1840	157
333	20250110	151300	734020822	1840	1840	1840	1840	340
334	20250110	151200	733395222	1840	1840	1840	1840	721
335	20250110	151100	732068582	1843	1842	1843	1841	4093
336	20250110	151000	724530323	1843	1843	1843	1843	0
337	20250110	150900	724530323	1843	1844	1844	1843	200
338	20250110	150800	724161623	1844	1844	1844	1844	0
339	20250110	150700	724161623	1844	1844	1844	1844	1004
340	20250110	150600	722310247	1847	1847	1847	1847	18
341	20250110	150500	722277001	1842	1842	1842	1842	0
342	20250110	150400	722277001	1842	1843	1843	1842	45
343	20250110	150300	722194071	1847	1846	1847	1846	261
344	20250110	150200	721712204	1847	1843	1847	1843	230
345	20250110	150100	721287554	1842	1844	1844	1842	4130
346	20250110	150000	713677574	1848	1847	1848	1847	821
347	20250110	145900	712160436	1847	1846	1848	1846	295
348	20250110	145800	711615596	1844	1844	1844	1844	0
349	20250110	145700	711615596	1844	1844	1847	1844	21
350	20250110	145600	711576869	1847	1847	1847	1847	1
351	20250110	145500	711575022	1843	1843	1843	1843	69
352	20250110	145400	711447855	1843	1843	1843	1843	0
353	20250110	145300	711447855	1843	1843	1843	1843	41
354	20250110	145200	711372292	1843	1843	1843	1843	239
355	20250110	145100	710931815	1843	1843	1843	1843	0
356	20250110	145000	710931815	1843	1843	1843	1843	225
357	20250110	144900	710517140	1843	1844	1844	1843	23
358	20250110	144800	710474738	1848	1848	1848	1844	3
359	20250110	144700	710469198	1842	1842	1848	1842	21
360	20250110	144600	710430510	1848	1848	1848	1842	52
361	20250110	144500	710334701	1842	1842	1842	1842	0
362	20250110	144400	710334701	1842	1841	1842	1841	536
363	20250110	144300	709347548	1842	1845	1845	1842	244
364	20250110	144200	708898070	1848	1846	1848	1846	11
365	20250110	144100	708877762	1847	1841	1847	1841	298
366	20250110	144000	708329084	1841	1841	1841	1841	0
367	20250110	143900	708329084	1841	1850	1850	1841	479
368	20250110	143800	707447155	1849	1849	1849	1849	13
369	20250110	143700	707423118	1850	1850	1850	1850	70
370	20250110	143600	707293618	1850	1850	1850	1850	288
371	20250110	143500	706760818	1849	1849	1849	1849	987
372	20250110	143400	704935855	1849	1849	1849	1849	0
373	20250110	143300	704935855	1849	1845	1849	1845	1025
374	20250110	143200	703041986	1847	1847	1847	1847	0
375	20250110	143100	703041986	1847	1847	1847	1847	0
376	20250110	143000	703041986	1847	1847	1847	1847	0
377	20250110	142900	703041986	1847	1847	1847	1847	0
378	20250110	142800	703041986	1847	1845	1847	1845	215
379	20250110	142700	702644907	1845	1845	1845	1845	0
380	20250110	142600	702644907	1845	1845	1845	1845	200
381	20250110	142500	702275907	1845	1844	1845	1844	305
382	20250110	142400	701713247	1844	1836	1844	1835	3004
383	20250110	142300	696200871	1835	1835	1835	1835	0
384	20250110	142200	696200871	1835	1835	1835	1835	0
385	20250110	142100	696200871	1835	1835	1835	1835	40
386	20250110	142000	696127471	1834	1834	1834	1834	0
387	20250110	141900	696127471	1834	1834	1834	1834	200
388	20250110	141800	695760671	1834	1834	1834	1834	300
389	20250110	141700	695210471	1833	1842	1842	1833	7383
390	20250110	141600	681651056	1841	1841	1841	1841	0
391	20250110	141500	681651056	1841	1843	1843	1841	579
392	20250110	141400	680584917	1843	1843	1843	1843	0
393	20250110	141300	680584917	1843	1843	1843	1843	0
394	20250110	141200	680584917	1843	1843	1843	1843	50
395	20250110	141100	680492767	1843	1844	1844	1843	160
396	20250110	141000	680197833	1849	1849	1849	1849	54
397	20250110	140900	680097987	1843	1843	1843	1843	0
398	20250110	140800	680097987	1843	1843	1843	1843	0
399	20250110	140700	680097987	1843	1843	1843	1843	0
400	20250110	140600	680097987	1843	1843	1843	1843	2641
401	20250110	140500	675230624	1839	1843	1843	1839	14884
402	20250110	140400	647839973	1843	1847	1847	1843	917
403	20250110	140300	646147955	1847	1845	1847	1845	784
404	20250110	140200	644701275	1845	1845	1845	1845	1228
405	20250110	140100	642435615	1845	1846	1846	1845	2133
406	20250110	140000	638499229	1845	1846	1846	1845	1702
407	20250110	135900	635358938	1845	1845	1845	1845	0
408	20250110	135800	635358938	1845	1845	1845	1845	0
409	20250110	135700	635358938	1845	1845	1845	1845	750
410	20250110	135600	633975188	1845	1845	1845	1845	667
411	20250110	135500	632744573	1845	1845	1845	1845	1044
412	20250110	135400	630818393	1845	1846	1846	1845	807
413	20250110	135300	629329190	1846	1847	1847	1846	1698
414	20250110	135200	626194675	1847	1847	1847	1847	28
415	20250110	135100	626142959	1847	1847	1847	1847	40
416	20250110	135000	626069079	1847	1847	1847	1847	700
417	20250110	134900	624776179	1846	1847	1847	1846	1251
418	20250110	134800	622465615	1849	1854	1854	1849	385
419	20250110	134700	621752225	1859	1859	1859	1859	100
420	20250110	134600	621566325	1860	1860	1860	1860	300
421	20250110	134500	621008325	1860	1852	1860	1852	5
422	20250110	134400	620999041	1846	1846	1846	1846	0
423	20250110	134300	620999041	1846	1846	1846	1846	0
424	20250110	134200	620999041	1846	1846	1846	1846	588
425	20250110	134100	619913593	1846	1852	1852	1846	6956
426	20250110	134000	607042517	1853	1853	1853	1853	267
427	20250110	133900	606547766	1861	1861	1861	1861	0
428	20250110	133800	606547766	1861	1861	1861	1861	0
429	20250110	133700	606547766	1861	1861	1861	1861	0
430	20250110	133600	606547766	1861	1861	1861	1861	0
431	20250110	133500	606547766	1861	1853	1861	1853	56
432	20250110	133400	606443990	1853	1853	1853	1853	1
433	20250110	133300	606442137	1861	1861	1861	1861	0
434	20250110	133200	606442137	1861	1861	1861	1861	0
435	20250110	133100	606442137	1861	1861	1861	1861	6
436	20250110	133000	606430971	1861	1861	1861	1861	0
437	20250110	132900	606430971	1861	1861	1861	1861	5
438	20250110	132800	606421666	1861	1855	1861	1855	789
439	20250110	132700	604958065	1862	1862	1862	1862	0
440	20250110	132600	604958065	1862	1862	1862	1862	0
441	20250110	132500	604958065	1862	1862	1862	1862	0
442	20250110	132400	604958065	1862	1862	1862	1862	0
443	20250110	132300	604958065	1862	1862	1862	1862	1
444	20250110	132200	604956203	1863	1863	1863	1863	0
445	20250110	132100	604956203	1863	1863	1863	1863	2
446	20250110	132000	604952477	1864	1864	1864	1864	0
447	20250110	131900	604952477	1864	1864	1864	1864	0
448	20250110	131800	604952477	1864	1863	1864	1863	405
449	20250110	131700	604197862	1863	1862	1863	1862	122
450	20250110	131600	603970598	1860	1855	1860	1855	87
451	20250110	131500	603809208	1855	1855	1855	1855	12
452	20250110	131400	603786948	1855	1855	1855	1855	1
453	20250110	131300	603785093	1855	1855	1855	1855	0
454	20250110	131200	603785093	1855	1855	1855	1855	0
455	20250110	131100	603785093	1855	1855	1855	1855	0
456	20250110	131000	603785093	1855	1854	1855	1854	6
457	20250110	130900	603773967	1854	1854	1854	1854	1
458	20250110	130800	603772113	1851	1851	1851	1851	0
459	20250110	130700	603772113	1851	1851	1851	1851	0
460	20250110	130600	603772113	1851	1854	1854	1851	291
461	20250110	130500	603232602	1854	1854	1854	1854	0
462	20250110	130400	603232602	1854	1854	1854	1854	0
463	20250110	130300	603232602	1854	1854	1854	1854	0
464	20250110	130200	603232602	1854	1854	1854	1854	0
465	20250110	130100	603232602	1854	1851	1854	1851	280
466	20250110	130000	602714155	1850	1850	1850	1850	0
467	20250110	125900	602714155	1850	1850	1850	1850	0
468	20250110	125800	602714155	1850	1849	1850	1849	374
469	20250110	125700	602022495	1849	1849	1849	1849	10
470	20250110	125600	602004005	1844	1844	1844	1844	0
471	20250110	125500	602004005	1844	1844	1844	1844	0
472	20250110	125400	602004005	1844	1844	1844	1844	0
473	20250110	125300	602004005	1844	1844	1844	1844	0
474	20250110	125200	602004005	1844	1844	1844	1844	0
475	20250110	125100	602004005	1844	1846	1846	1844	500
476	20250110	125000	601081265	1850	1850	1850	1850	0
477	20250110	124900	601081265	1850	1846	1850	1846	1002
478	20250110	124800	599231565	1846	1846	1846	1846	0
479	20250110	124700	599231565	1846	1846	1846	1846	0
480	20250110	124600	599231565	1846	1845	1846	1845	2168
481	20250110	124500	595230715	1845	1845	1845	1845	30
482	20250110	124400	595175365	1846	1846	1846	1846	0
483	20250110	124300	595175365	1846	1846	1846	1846	0
484	20250110	124200	595175365	1846	1842	1846	1842	887
485	20250110	124100	593541071	1842	1845	1845	1842	4152
486	20250110	124000	585882705	1846	1849	1849	1846	3981
487	20250110	123900	578530867	1849	1849	1849	1849	200
488	20250110	123800	578161067	1849	1849	1850	1849	104
489	20250110	123700	577968770	1848	1848	1848	1848	0
490	20250110	123600	577968770	1848	1848	1848	1848	369
491	20250110	123500	577286858	1850	1850	1850	1850	30
492	20250110	123400	577231358	1850	1848	1850	1848	474
493	20250110	123300	576355404	1848	1847	1848	1847	531
494	20250110	123200	575374646	1850	1850	1850	1850	0
495	20250110	123100	575374646	1850	1850	1850	1848	783
496	20250110	123000	573926296	1850	1849	1850	1849	787
497	20250110	122900	572470418	1847	1847	1847	1847	0
498	20250110	122800	572470418	1847	1847	1847	1847	0
499	20250110	122700	572470418	1847	1847	1847	1847	0
500	20250110	122600	572470418	1847	1847	1847	1847	55
501	20250110	122500	572368833	1846	1846	1846	1846	2
502	20250110	122400	572365141	1846	1846	1846	1846	3
503	20250110	122300	572359603	1849	1846	1849	1846	405
504	20250110	122200	571611478	1849	1849	1849	1849	1
505	20250110	122100	571609629	1846	1846	1846	1846	0
506	20250110	122000	571609629	1846	1846	1846	1846	0
507	20250110	121900	571609629	1846	1846	1846	1846	0
508	20250110	121800	571609629	1846	1846	1846	1846	0
509	20250110	121700	571609629	1846	1846	1846	1846	0
510	20250110	121600	571609629	1846	1846	1846	1846	0
511	20250110	121500	571609629	1846	1846	1850	1846	105
512	20250110	121400	571415719	1846	1846	1846	1846	1006
513	20250110	121300	569558643	1846	1843	1846	1843	60
514	20250110	121200	569448033	1843	1843	1843	1843	0
515	20250110	121100	569448033	1843	1843	1843	1843	0
516	20250110	121000	569448033	1843	1841	1843	1840	1829
517	20250110	120900	566080136	1840	1843	1843	1840	112
518	20250110	120800	565873921	1839	1840	1840	1839	15
519	20250110	120700	565846326	1843	1847	1847	1840	7745
520	20250110	120600	551563863	1847	1847	1847	1847	0
521	20250110	120500	551563863	1847	1847	1847	1847	230
522	20250110	120400	551139053	1846	1848	1848	1846	51
523	20250110	120300	551044865	1850	1850	1850	1850	30
524	20250110	120200	550989365	1855	1855	1855	1855	200
525	20250110	120100	550618365	1855	1855	1855	1855	0
526	20250110	120000	550618365	1855	1855	1855	1855	0
527	20250110	115900	550618365	1855	1855	1855	1855	0
528	20250110	115800	550618365	1855	1847	1855	1845	8036
529	20250110	115700	535791855	1847	1847	1847	1846	2515
530	20250110	115600	531148432	1847	1847	1847	1847	500
531	20250110	115500	530224932	1848	1852	1852	1848	12582
532	20250110	115400	506947301	1853	1853	1853	1853	0
533	20250110	115300	506947301	1853	1853	1853	1853	0
534	20250110	115200	506947301	1853	1853	1853	1853	1581
535	20250110	115100	504017708	1853	1853	1853	1853	0
536	20250110	115000	504017708	1853	1853	1853	1853	0
537	20250110	114900	504017708	1853	1853	1853	1853	0
538	20250110	114800	504017708	1853	1853	1853	1853	20
539	20250110	114700	503980648	1853	1853	1853	1851	3066
540	20250110	114600	498302590	1853	1859	1859	1853	2
541	20250110	114500	498298878	1853	1853	1853	1853	4
542	20250110	114400	498291466	1853	1853	1853	1853	88
543	20250110	114300	498128402	1853	1854	1854	1853	800
544	20250110	114200	496645891	1853	1854	1854	1853	6191
545	20250110	114100	485168469	1862	1857	1862	1855	3923
546	20250110	114000	477886136	1858	1863	1863	1858	1038
547	20250110	113900	475957527	1858	1858	1858	1858	0
548	20250110	113800	475957527	1858	1858	1858	1858	260
549	20250110	113700	475474447	1858	1860	1860	1858	3346
550	20250110	113600	469256066	1860	1860	1860	1860	0
551	20250110	113500	469256066	1860	1860	1860	1860	68
552	20250110	113400	469129586	1859	1859	1859	1859	0
553	20250110	113300	469129586	1859	1859	1859	1859	0
554	20250110	113200	469129586	1859	1859	1859	1859	5
555	20250110	113100	469120291	1858	1858	1858	1858	133
556	20250110	113000	468873177	1858	1859	1859	1858	1724
557	20250110	112900	465669288	1866	1866	1866	1866	0
558	20250110	112800	465669288	1866	1866	1866	1866	8
559	20250110	112700	465654360	1866	1866	1866	1866	0
560	20250110	112600	465654360	1866	1866	1866	1866	0
561	20250110	112500	465654360	1866	1864	1866	1864	217
562	20250110	112400	465249852	1859	1859	1859	1859	0
563	20250110	112300	465249852	1859	1859	1859	1859	0
564	20250110	112200	465249852	1859	1859	1859	1859	0
565	20250110	112100	465249852	1859	1859	1859	1859	27
566	20250110	112000	465199659	1866	1866	1866	1866	0
567	20250110	111900	465199659	1866	1866	1866	1866	1
568	20250110	111800	465197793	1858	1858	1858	1858	10
569	20250110	111700	465179213	1858	1858	1858	1858	0
570	20250110	111600	465179213	1858	1858	1858	1858	1
571	20250110	111500	465177355	1867	1867	1867	1867	0
572	20250110	111400	465177355	1867	1866	1867	1866	36
573	20250110	111300	465110156	1866	1866	1866	1866	0
574	20250110	111200	465110156	1866	1866	1866	1866	0
575	20250110	111100	465110156	1866	1866	1866	1866	0
576	20250110	111000	465110156	1866	1866	1866	1866	570
577	20250110	110900	464046536	1866	1866	1866	1866	0
578	20250110	110800	464046536	1866	1866	1866	1866	0
579	20250110	110700	464046536	1866	1857	1866	1857	957
580	20250110	110600	462269342	1857	1857	1857	1857	0
581	20250110	110500	462269342	1857	1857	1857	1857	0
582	20250110	110400	462269342	1857	1857	1857	1857	0
583	20250110	110300	462269342	1857	1856	1857	1856	11
584	20250110	110200	462248925	1856	1856	1856	1856	319
585	20250110	110100	461656861	1857	1859	1859	1857	4205
586	20250110	110000	453843799	1860	1860	1860	1860	0
587	20250110	105900	453843799	1860	1860	1860	1859	206
588	20250110	105800	453460641	1860	1862	1862	1860	851
589	20250110	105700	451877643	1866	1866	1866	1866	11
590	20250110	105600	451857117	1866	1866	1866	1866	2
591	20250110	105500	451853385	1866	1866	1866	1866	17
592	20250110	105400	451821663	1866	1862	1866	1862	11
593	20250110	105300	451801141	1858	1867	1867	1858	1862
594	20250110	105200	448338336	1867	1867	1867	1867	1
595	20250110	105100	448336469	1867	1867	1867	1867	50
596	20250110	105000	448243119	1867	1867	1867	1867	0
597	20250110	104900	448243119	1867	1867	1867	1867	110
598	20250110	104800	448037749	1867	1866	1867	1866	100
599	20250110	104700	447851075	1868	1868	1868	1868	0
600	20250110	104600	447851075	1868	1868	1868	1868	0
601	20250110	104500	447851075	1868	1860	1868	1860	269
602	20250110	104400	447350727	1869	1869	1869	1869	49
603	20250110	104300	447259146	1869	1869	1869	1869	1
604	20250110	104200	447257277	1869	1859	1869	1859	601
605	20250110	104100	446140008	1859	1859	1859	1859	1300
606	20250110	104000	443723308	1869	1859	1869	1859	673
607	20250110	103900	442472131	1859	1859	1859	1857	300
608	20250110	103800	441914829	1857	1859	1859	1857	2868
609	20250110	103700	436586901	1859	1859	1859	1859	0
610	20250110	103600	436586901	1859	1859	1859	1859	82
611	20250110	103500	436434463	1872	1872	1872	1872	1
612	20250110	103400	436432591	1873	1873	1873	1873	0
613	20250110	103300	436432591	1873	1861	1873	1860	501
614	20250110	103200	435500634	1861	1863	1863	1861	200
615	20250110	103100	435128149	1861	1865	1865	1861	226
616	20250110	103000	434706883	1874	1874	1874	1874	10
617	20250110	102900	434688143	1879	1867	1879	1866	72
618	20250110	102800	434553635	1879	1857	1879	1857	111
619	20250110	102700	434346285	1880	1855	1880	1855	1036
620	20250110	102600	432402690	1854	1854	1854	1854	0
621	20250110	102500	432402690	1854	1857	1857	1854	2181
622	20250110	102400	428356964	1857	1857	1857	1857	730
623	20250110	102300	427001354	1857	1860	1860	1857	1076
624	20250110	102200	425000935	1861	1865	1865	1861	813
625	20250110	102100	423487603	1865	1869	1869	1865	2168
626	20250110	102000	419442428	1869	1869	1869	1869	10
627	20250110	101900	419423738	1869	1874	1874	1869	783
628	20250110	101800	417957221	1874	1875	1875	1870	4822
629	20250110	101700	408930407	1875	1877	1877	1875	3410
630	20250110	101600	402530515	1878	1877	1878	1877	2739
631	20250110	101500	397387406	1878	1881	1881	1878	3714
632	20250110	101400	390408391	1881	1881	1881	1881	5
633	20250110	101300	390398986	1881	1881	1881	1881	1206
634	20250110	101200	388130500	1881	1889	1889	1881	124
635	20250110	101100	387896456	1889	1889	1889	1889	6
636	20250110	101000	387885122	1889	1889	1889	1889	1
637	20250110	100900	387883233	1880	1880	1880	1880	0
638	20250110	100800	387883233	1880	1880	1880	1880	949
639	20250110	100700	386099113	1880	1880	1880	1880	2
640	20250110	100600	386095353	1890	1879	1890	1879	270
641	20250110	100500	385588001	1880	1880	1880	1880	1472
642	20250110	100400	382820641	1890	1890	1890	1890	692
643	20250110	100300	381512761	1888	1888	1888	1887	446
644	20250110	100200	380670714	1879	1879	1881	1878	1670
645	20250110	100100	377532839	1879	1879	1879	1879	1033
646	20250110	100000	375591832	1879	1888	1888	1879	801
647	20250110	095900	374086744	1879	1890	1890	1879	5092
648	20250110	095800	364512697	1881	1881	1881	1881	0
649	20250110	095700	364512697	1881	1893	1893	1881	1981
650	20250110	095600	360784102	1883	1882	1897	1882	2055
651	20250110	095500	356890913	1882	1882	1882	1882	165
652	20250110	095400	356580383	1894	1894	1894	1894	54
653	20250110	095300	356478107	1894	1894	1894	1894	1
654	20250110	095200	356476213	1881	1881	1881	1881	60
655	20250110	095100	356363353	1895	1895	1895	1895	11
656	20250110	095000	356342508	1880	1880	1880	1880	0
657	20250110	094900	356342508	1880	1880	1896	1880	1002
658	20250110	094800	354458732	1897	1897	1897	1897	0
659	20250110	094700	354458732	1897	1898	1898	1897	430
660	20250110	094600	353643012	1898	1889	1899	1889	243
661	20250110	094500	353182591	1879	1879	1879	1879	0
662	20250110	094400	353182591	1879	1879	1879	1879	30
663	20250110	094300	353126221	1879	1883	1883	1879	104
664	20250110	094200	352930645	1901	1882	1901	1878	3184
665	20250110	094100	346946817	1882	1886	1887	1882	245
666	20250110	094000	346484931	1900	1900	1900	1900	0
667	20250110	093900	346484931	1900	1902	1902	1900	532
668	20250110	093800	345473596	1904	1904	1904	1904	0
669	20250110	093700	345473596	1904	1904	1904	1904	0
670	20250110	093600	345473596	1904	1904	1904	1904	10
671	20250110	093500	345454556	1904	1890	1904	1880	501
672	20250110	093400	344510322	1904	1904	1904	1904	7
673	20250110	093300	344496994	1907	1907	1907	1907	1
674	20250110	093200	344495087	1890	1890	1890	1890	10
675	20250110	093100	344476187	1909	1898	1909	1898	106
676	20250110	093000	344274937	1895	1891	1895	1891	210
677	20250110	092900	343877415	1895	1895	1895	1869	10605
678	20250110	092800	323898369	1897	1908	1908	1895	6580
679	20250110	092700	311380405	1909	1912	1912	1909	1973
680	20250110	092600	307611840	1924	1910	1924	1910	222
681	20250110	092500	307187750	1910	1910	1910	1910	306
682	20250110	092400	306603290	1909	1910	1910	1908	1457
683	20250110	092300	303822701	1910	1912	1912	1910	676
684	20250110	092200	302530899	1912	1912	1912	1912	53
685	20250110	092100	302429563	1927	1928	1928	1911	101
686	20250110	092000	302236421	1911	1916	1916	1910	453
687	20250110	091900	301370215	1917	1925	1932	1917	731
688	20250110	091800	299966590	1925	1929	1934	1925	1914
689	20250110	091700	296271689	1929	1926	1934	1914	1838
690	20250110	091600	292730427	1925	1903	1926	1903	1470
691	20250110	091500	289912231	1903	1902	1913	1902	1900
692	20250110	091400	286292635	1900	1900	1900	1900	0
693	20250110	091300	286292635	1900	1910	1910	1900	340
694	20250110	091200	285646293	1910	1910	1910	1910	203
695	20250110	091100	285258563	1910	1890	1910	1890	3676
696	20250110	091000	278249014	1891	1891	1891	1891	112
697	20250110	090900	278037222	1878	1878	1878	1878	1640
698	20250110	090800	274957302	1878	1908	1909	1878	6155
699	20250110	090700	263229401	1909	1844	1910	1844	2946
700	20250110	090600	257703247	1843	1851	1870	1842	91891
701	20250110	090500	88248003	1864	1894	1894	1850	11005
702	20250110	090400	67703520	1894	1915	1915	1894	7917
703	20250110	090300	52675611	1915	1928	1928	1915	21145
704	20250110	090200	11974942	1928	1928	1932	1928	1787
705	20250110	090100	8528038	1926	1937	1941	1926	861
706	20250110	090000	6862616	1925	1932	1941	1925	3551