KissMeData/267320/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210000	178712471	1879	1879	1879	1879	1154
3	20250121	205900	178712471	1879	1879	1879	1879	0
4	20250121	205800	178712471	1879	1879	1879	1879	0
5	20250121	205700	178712471	1879	1879	1879	1879	0
6	20250121	205600	178712471	1879	1879	1879	1879	0
7	20250121	205500	178712471	1879	1879	1879	1879	0
8	20250121	205400	178712471	1879	1879	1879	1879	0
9	20250121	205300	178712471	1879	1879	1879	1879	0
10	20250121	205200	178712471	1879	1879	1879	1879	0
11	20250121	205100	178712471	1879	1879	1879	1879	0
12	20250121	205000	178712471	1879	1879	1879	1879	0
13	20250121	204900	178712471	1879	1879	1879	1879	0
14	20250121	204800	178712471	1879	1879	1879	1879	0
15	20250121	204700	178712471	1879	1879	1879	1879	0
16	20250121	204600	178712471	1879	1879	1879	1879	0
17	20250121	204500	178712471	1879	1879	1879	1879	0
18	20250121	204400	178712471	1879	1879	1879	1879	0
19	20250121	204300	178712471	1879	1879	1879	1879	0
20	20250121	204200	178712471	1879	1879	1879	1879	0
21	20250121	204100	178712471	1879	1879	1879	1879	0
22	20250121	204000	178712471	1879	1879	1879	1879	0
23	20250121	203900	178712471	1879	1879	1879	1879	0
24	20250121	203800	178712471	1879	1879	1879	1879	0
25	20250121	203700	178712471	1879	1879	1879	1879	0
26	20250121	203600	178712471	1879	1879	1879	1879	0
27	20250121	203500	178712471	1879	1879	1879	1879	0
28	20250121	203400	178712471	1879	1879	1879	1879	0
29	20250121	203300	178712471	1879	1879	1879	1879	0
30	20250121	203200	178712471	1879	1879	1879	1879	0
31	20250121	203100	178712471	1879	1879	1879	1879	0
32	20250121	203000	178712471	1879	1879	1879	1879	1154
33	20250121	202900	178712471	1879	1879	1879	1879	0
34	20250121	202800	178712471	1879	1879	1879	1879	0
35	20250121	202700	178712471	1879	1879	1879	1879	0
36	20250121	202600	178712471	1879	1879	1879	1879	0
37	20250121	202500	178712471	1879	1879	1879	1879	0
38	20250121	202400	178712471	1879	1879	1879	1879	0
39	20250121	202300	178712471	1879	1879	1879	1879	0
40	20250121	202200	178712471	1879	1879	1879	1879	0
41	20250121	202100	178712471	1879	1879	1879	1879	0
42	20250121	202000	178712471	1879	1879	1879	1879	0
43	20250121	201900	178712471	1879	1879	1879	1879	0
44	20250121	201800	178712471	1879	1879	1879	1879	0
45	20250121	201700	178712471	1879	1879	1879	1879	0
46	20250121	201600	178712471	1879	1879	1879	1879	0
47	20250121	201500	178712471	1879	1879	1879	1879	0
48	20250121	201400	178712471	1879	1879	1879	1879	0
49	20250121	201300	178712471	1879	1879	1879	1879	0
50	20250121	201200	178712471	1879	1879	1879	1879	0
51	20250121	201100	178712471	1879	1879	1879	1879	0
52	20250121	201000	178712471	1879	1879	1879	1879	0
53	20250121	200900	178712471	1879	1879	1879	1879	0
54	20250121	200800	178712471	1879	1879	1879	1879	0
55	20250121	200700	178712471	1879	1879	1879	1879	0
56	20250121	200600	178712471	1879	1879	1879	1879	0
57	20250121	200500	178712471	1879	1879	1879	1879	0
58	20250121	200400	178712471	1879	1879	1879	1879	0
59	20250121	200300	178712471	1879	1879	1879	1879	0
60	20250121	200200	178712471	1879	1879	1879	1879	0
61	20250121	200100	178712471	1879	1879	1879	1879	0
62	20250121	200000	178712471	1879	1879	1879	1879	1154
63	20250121	195900	178712471	1879	1879	1879	1879	0
64	20250121	195800	178712471	1879	1879	1879	1879	0
65	20250121	195700	178712471	1879	1879	1879	1879	0
66	20250121	195600	178712471	1879	1879	1879	1879	0
67	20250121	195500	178712471	1879	1879	1879	1879	0
68	20250121	195400	178712471	1879	1879	1879	1879	0
69	20250121	195300	178712471	1879	1879	1879	1879	0
70	20250121	195200	178712471	1879	1879	1879	1879	0
71	20250121	195100	178712471	1879	1879	1879	1879	0
72	20250121	195000	178712471	1879	1879	1879	1879	0
73	20250121	194900	178712471	1879	1879	1879	1879	0
74	20250121	194800	178712471	1879	1879	1879	1879	0
75	20250121	194700	178712471	1879	1879	1879	1879	0
76	20250121	194600	178712471	1879	1879	1879	1879	0
77	20250121	194500	178712471	1879	1879	1879	1879	0
78	20250121	194400	178712471	1879	1879	1879	1879	0
79	20250121	194300	178712471	1879	1879	1879	1879	0
80	20250121	194200	178712471	1879	1879	1879	1879	0
81	20250121	194100	178712471	1879	1879	1879	1879	0
82	20250121	194000	178712471	1879	1879	1879	1879	0
83	20250121	193900	178712471	1879	1879	1879	1879	0
84	20250121	193800	178712471	1879	1879	1879	1879	0
85	20250121	193700	178712471	1879	1879	1879	1879	0
86	20250121	193600	178712471	1879	1879	1879	1879	0
87	20250121	193500	178712471	1879	1879	1879	1879	0
88	20250121	193400	178712471	1879	1879	1879	1879	0
89	20250121	193300	178712471	1879	1879	1879	1879	0
90	20250121	193200	178712471	1879	1879	1879	1879	0
91	20250121	193100	178712471	1879	1879	1879	1879	0
92	20250121	193000	178712471	1879	1879	1879	1879	1154
93	20250121	192900	178712471	1879	1879	1879	1879	0
94	20250121	192800	178712471	1879	1879	1879	1879	0
95	20250121	192700	178712471	1879	1879	1879	1879	0
96	20250121	192600	178712471	1879	1879	1879	1879	0
97	20250121	192500	178712471	1879	1879	1879	1879	0
98	20250121	192400	178712471	1879	1879	1879	1879	0
99	20250121	192300	178712471	1879	1879	1879	1879	0
100	20250121	192200	178712471	1879	1879	1879	1879	0
101	20250121	192100	178712471	1879	1879	1879	1879	0
102	20250121	192000	178712471	1879	1879	1879	1879	0
103	20250121	191900	178712471	1879	1879	1879	1879	0
104	20250121	191800	178712471	1879	1879	1879	1879	0
105	20250121	191700	178712471	1879	1879	1879	1879	0
106	20250121	191600	178712471	1879	1879	1879	1879	0
107	20250121	191500	178712471	1879	1879	1879	1879	0
108	20250121	191400	178712471	1879	1879	1879	1879	0
109	20250121	191300	178712471	1879	1879	1879	1879	0
110	20250121	191200	178712471	1879	1879	1879	1879	0
111	20250121	191100	178712471	1879	1879	1879	1879	0
112	20250121	191000	178712471	1879	1879	1879	1879	0
113	20250121	190900	178712471	1879	1879	1879	1879	0
114	20250121	190800	178712471	1879	1879	1879	1879	0
115	20250121	190700	178712471	1879	1879	1879	1879	0
116	20250121	190600	178712471	1879	1879	1879	1879	0
117	20250121	190500	178712471	1879	1879	1879	1879	0
118	20250121	190400	178712471	1879	1879	1879	1879	0
119	20250121	190300	178712471	1879	1879	1879	1879	0
120	20250121	190200	178712471	1879	1879	1879	1879	0
121	20250121	190100	178712471	1879	1879	1879	1879	0
122	20250121	190000	178712471	1879	1879	1879	1879	1154
123	20250121	185900	178712471	1879	1879	1879	1879	0
124	20250121	185800	178712471	1879	1879	1879	1879	0
125	20250121	185700	178712471	1879	1879	1879	1879	0
126	20250121	185600	178712471	1879	1879	1879	1879	0
127	20250121	185500	178712471	1879	1879	1879	1879	0
128	20250121	185400	178712471	1879	1879	1879	1879	0
129	20250121	185300	178712471	1879	1879	1879	1879	0
130	20250121	185200	178712471	1879	1879	1879	1879	0
131	20250121	185100	178712471	1879	1879	1879	1879	0
132	20250121	185000	178712471	1879	1879	1879	1879	0
133	20250121	184900	178712471	1879	1879	1879	1879	0
134	20250121	184800	178712471	1879	1879	1879	1879	0
135	20250121	184700	178712471	1879	1879	1879	1879	0
136	20250121	184600	178712471	1879	1879	1879	1879	0
137	20250121	184500	178712471	1879	1879	1879	1879	0
138	20250121	184400	178712471	1879	1879	1879	1879	0
139	20250121	184300	178712471	1879	1879	1879	1879	0
140	20250121	184200	178712471	1879	1879	1879	1879	0
141	20250121	184100	178712471	1879	1879	1879	1879	0
142	20250121	184000	178712471	1879	1879	1879	1879	0
143	20250121	183900	178712471	1879	1879	1879	1879	0
144	20250121	183800	178712471	1879	1879	1879	1879	0
145	20250121	183700	178712471	1879	1879	1879	1879	0
146	20250121	183600	178712471	1879	1879	1879	1879	0
147	20250121	183500	178712471	1879	1879	1879	1879	0
148	20250121	183400	178712471	1879	1879	1879	1879	0
149	20250121	183300	178712471	1879	1879	1879	1879	0
150	20250121	183200	178712471	1879	1879	1879	1879	0
151	20250121	183100	178712471	1879	1879	1879	1879	0
152	20250121	183000	178712471	1879	1879	1879	1879	1154
153	20250121	182900	178712471	1879	1879	1879	1879	0
154	20250121	182800	178712471	1879	1879	1879	1879	0
155	20250121	182700	178712471	1879	1879	1879	1879	0
156	20250121	182600	178712471	1879	1879	1879	1879	0
157	20250121	182500	178712471	1879	1879	1879	1879	0
158	20250121	182400	178712471	1879	1879	1879	1879	0
159	20250121	182300	178712471	1879	1879	1879	1879	0
160	20250121	182200	178712471	1879	1879	1879	1879	0
161	20250121	182100	178712471	1879	1879	1879	1879	0
162	20250121	182000	178712471	1879	1879	1879	1879	0
163	20250121	181900	178712471	1879	1879	1879	1879	0
164	20250121	181800	178712471	1879	1879	1879	1879	0
165	20250121	181700	178712471	1879	1879	1879	1879	0
166	20250121	181600	178712471	1879	1879	1879	1879	0
167	20250121	181500	178712471	1879	1879	1879	1879	0
168	20250121	181400	178712471	1879	1879	1879	1879	0
169	20250121	181300	178712471	1879	1879	1879	1879	0
170	20250121	181200	178712471	1879	1879	1879	1879	0
171	20250121	181100	178712471	1879	1879	1879	1879	0
172	20250121	181000	178712471	1879	1879	1879	1879	0
173	20250121	180900	178712471	1879	1879	1879	1879	0
174	20250121	180800	178712471	1879	1879	1879	1879	0
175	20250121	180700	178712471	1879	1879	1879	1879	0
176	20250121	180600	178712471	1879	1879	1879	1879	0
177	20250121	180500	178712471	1879	1879	1879	1879	0
178	20250121	180400	178712471	1879	1879	1879	1879	0
179	20250121	180300	178712471	1879	1879	1879	1879	0
180	20250121	180200	178712471	1879	1879	1879	1879	0
181	20250121	180100	178712471	1879	1879	1879	1879	0
182	20250121	180000	178712471	1879	1879	1879	1879	1154
183	20250121	175900	178712471	1879	1879	1879	1879	0
184	20250121	175800	178712471	1879	1879	1879	1879	0
185	20250121	175700	178712471	1879	1879	1879	1879	0
186	20250121	175600	178712471	1879	1879	1879	1879	0
187	20250121	175500	178712471	1879	1879	1879	1879	0
188	20250121	175400	178712471	1879	1879	1879	1879	0
189	20250121	175300	178712471	1879	1879	1879	1879	0
190	20250121	175200	178712471	1879	1879	1879	1879	0
191	20250121	175100	178712471	1879	1879	1879	1879	0
192	20250121	175000	178712471	1879	1879	1879	1879	0
193	20250121	174900	178712471	1879	1879	1879	1879	0
194	20250121	174800	178712471	1879	1879	1879	1879	0
195	20250121	174700	178712471	1879	1879	1879	1879	0
196	20250121	174600	178712471	1879	1879	1879	1879	0
197	20250121	174500	178712471	1879	1879	1879	1879	0
198	20250121	174400	178712471	1879	1879	1879	1879	0
199	20250121	174300	178712471	1879	1879	1879	1879	0
200	20250121	174200	178712471	1879	1879	1879	1879	0
201	20250121	174100	178712471	1879	1879	1879	1879	0
202	20250121	174000	178712471	1879	1879	1879	1879	0
203	20250121	173900	178712471	1879	1879	1879	1879	0
204	20250121	173800	178712471	1879	1879	1879	1879	0
205	20250121	173700	178712471	1879	1879	1879	1879	0
206	20250121	173600	178712471	1879	1879	1879	1879	0
207	20250121	173500	178712471	1879	1879	1879	1879	0
208	20250121	173400	178712471	1879	1879	1879	1879	0
209	20250121	173300	178712471	1879	1879	1879	1879	0
210	20250121	173200	178712471	1879	1879	1879	1879	0
211	20250121	173100	178712471	1879	1879	1879	1879	0
212	20250121	173000	178712471	1879	1879	1879	1879	1154
213	20250121	172900	178712471	1879	1879	1879	1879	0
214	20250121	172800	178712471	1879	1879	1879	1879	0
215	20250121	172700	178712471	1879	1879	1879	1879	0
216	20250121	172600	178712471	1879	1879	1879	1879	0
217	20250121	172500	178712471	1879	1879	1879	1879	0
218	20250121	172400	178712471	1879	1879	1879	1879	0
219	20250121	172300	178712471	1879	1879	1879	1879	0
220	20250121	172200	178712471	1879	1879	1879	1879	0
221	20250121	172100	178712471	1879	1879	1879	1879	0
222	20250121	172000	178712471	1879	1879	1879	1879	0
223	20250121	171900	178712471	1879	1879	1879	1879	0
224	20250121	171800	178712471	1879	1879	1879	1879	0
225	20250121	171700	178712471	1879	1879	1879	1879	0
226	20250121	171600	178712471	1879	1879	1879	1879	0
227	20250121	171500	178712471	1879	1879	1879	1879	0
228	20250121	171400	178712471	1879	1879	1879	1879	0
229	20250121	171300	178712471	1879	1879	1879	1879	0
230	20250121	171200	178712471	1879	1879	1879	1879	0
231	20250121	171100	178712471	1879	1879	1879	1879	0
232	20250121	171000	178712471	1879	1879	1879	1879	0
233	20250121	170900	178712471	1879	1879	1879	1879	0
234	20250121	170800	178712471	1879	1879	1879	1879	0
235	20250121	170700	178712471	1879	1879	1879	1879	0
236	20250121	170600	178712471	1879	1879	1879	1879	0
237	20250121	170500	178712471	1879	1879	1879	1879	0
238	20250121	170400	178712471	1879	1879	1879	1879	0
239	20250121	170300	178712471	1879	1879	1879	1879	0
240	20250121	170200	178712471	1879	1879	1879	1879	0
241	20250121	170100	178712471	1879	1879	1879	1879	0
242	20250121	170000	178712471	1879	1879	1879	1879	1154
243	20250121	165900	178712471	1879	1879	1879	1879	0
244	20250121	165800	178712471	1879	1879	1879	1879	0
245	20250121	165700	178712471	1879	1879	1879	1879	0
246	20250121	165600	178712471	1879	1879	1879	1879	0
247	20250121	165500	178712471	1879	1879	1879	1879	0
248	20250121	165400	178712471	1879	1879	1879	1879	0
249	20250121	165300	178712471	1879	1879	1879	1879	0
250	20250121	165200	178712471	1879	1879	1879	1879	0
251	20250121	165100	178712471	1879	1879	1879	1879	0
252	20250121	165000	178712471	1879	1879	1879	1879	0
253	20250121	164900	178712471	1879	1879	1879	1879	0
254	20250121	164800	178712471	1879	1879	1879	1879	0
255	20250121	164700	178712471	1879	1879	1879	1879	0
256	20250121	164600	178712471	1879	1879	1879	1879	0
257	20250121	164500	178712471	1879	1879	1879	1879	0
258	20250121	164400	178712471	1879	1879	1879	1879	0
259	20250121	164300	178712471	1879	1879	1879	1879	0
260	20250121	164200	178712471	1879	1879	1879	1879	0
261	20250121	164100	178712471	1879	1879	1879	1879	0
262	20250121	164000	178712471	1879	1879	1879	1879	0
263	20250121	163900	178712471	1879	1879	1879	1879	0
264	20250121	163800	178712471	1879	1879	1879	1879	0
265	20250121	163700	178712471	1879	1879	1879	1879	0
266	20250121	163600	178712471	1879	1879	1879	1879	0
267	20250121	163500	178712471	1879	1879	1879	1879	0
268	20250121	163400	178712471	1879	1879	1879	1879	0
269	20250121	163300	178712471	1879	1879	1879	1879	0
270	20250121	163200	178712471	1879	1879	1879	1879	0
271	20250121	163100	178712471	1879	1879	1879	1879	0
272	20250121	163000	178712471	1879	1879	1879	1879	1154
273	20250121	162900	178712471	1879	1879	1879	1879	0
274	20250121	162800	178712471	1879	1879	1879	1879	0
275	20250121	162700	178712471	1879	1879	1879	1879	0
276	20250121	162600	178712471	1879	1879	1879	1879	0
277	20250121	162500	178712471	1879	1879	1879	1879	0
278	20250121	162400	178712471	1879	1879	1879	1879	0
279	20250121	162300	178712471	1879	1879	1879	1879	0
280	20250121	162200	178712471	1879	1879	1879	1879	0
281	20250121	162100	178712471	1879	1879	1879	1879	0
282	20250121	162000	178712471	1879	1879	1879	1879	0
283	20250121	161900	178712471	1879	1879	1879	1879	0
284	20250121	161800	178712471	1879	1879	1879	1879	0
285	20250121	161700	178712471	1879	1879	1879	1879	0
286	20250121	161600	178712471	1879	1879	1879	1879	0
287	20250121	161500	178712471	1879	1879	1879	1879	0
288	20250121	161400	178712471	1879	1879	1879	1879	0
289	20250121	161300	178712471	1879	1879	1879	1879	0
290	20250121	161200	178712471	1879	1879	1879	1879	0
291	20250121	161100	178712471	1879	1879	1879	1879	0
292	20250121	161000	178712471	1879	1879	1879	1879	0
293	20250121	160900	178712471	1879	1879	1879	1879	0
294	20250121	160800	178712471	1879	1879	1879	1879	0
295	20250121	160700	178712471	1879	1879	1879	1879	0
296	20250121	160600	178712471	1879	1879	1879	1879	0
297	20250121	160500	178712471	1879	1879	1879	1879	0
298	20250121	160400	178712471	1879	1879	1879	1879	0
299	20250121	160300	178712471	1879	1879	1879	1879	0
300	20250121	160200	178712471	1879	1879	1879	1879	0
301	20250121	160100	178712471	1879	1879	1879	1879	0
302	20250121	160000	178712471	1879	1879	1879	1879	1154
303	20250121	155900	178712471	1879	1879	1879	1879	0
304	20250121	155800	178712471	1879	1879	1879	1879	0
305	20250121	155700	178712471	1879	1879	1879	1879	0
306	20250121	155600	178712471	1879	1879	1879	1879	0
307	20250121	155500	178712471	1879	1879	1879	1879	0
308	20250121	155400	178712471	1879	1879	1879	1879	0
309	20250121	155300	178712471	1879	1879	1879	1879	0
310	20250121	155200	178712471	1879	1879	1879	1879	0
311	20250121	155100	178712471	1879	1879	1879	1879	0
312	20250121	155000	178712471	1879	1879	1879	1879	0
313	20250121	154900	178712471	1879	1879	1879	1879	0
314	20250121	154800	178712471	1879	1879	1879	1879	0
315	20250121	154700	178712471	1879	1879	1879	1879	0
316	20250121	154600	178712471	1879	1879	1879	1879	0
317	20250121	154500	178712471	1879	1879	1879	1879	0
318	20250121	154400	178712471	1879	1879	1879	1879	0
319	20250121	154300	178712471	1879	1879	1879	1879	0
320	20250121	154200	178712471	1879	1879	1879	1879	0
321	20250121	154100	178712471	1879	1879	1879	1879	0
322	20250121	154000	178712471	1879	1879	1879	1879	0
323	20250121	153900	178712471	1879	1879	1879	1879	0
324	20250121	153800	178712471	1879	1879	1879	1879	0
325	20250121	153700	178712471	1879	1879	1879	1879	0
326	20250121	153600	178712471	1879	1879	1879	1879	0
327	20250121	153500	178712471	1879	1879	1879	1879	0
328	20250121	153400	178712471	1879	1879	1879	1879	0
329	20250121	153300	178712471	1879	1879	1879	1879	0
330	20250121	153200	178712471	1879	1879	1879	1879	0
331	20250121	153100	178712471	1879	1879	1879	1879	0
332	20250121	153000	178712471	1879	1879	1879	1879	2308
333	20250121	152900	176544105	1886	1886	1886	1886	0
334	20250121	152800	176544105	1886	1886	1886	1886	0
335	20250121	152700	176544105	1886	1886	1886	1886	0
336	20250121	152600	176544105	1886	1886	1886	1886	0
337	20250121	152500	176544105	1886	1886	1886	1886	0
338	20250121	152400	176544105	1886	1886	1886	1886	0
339	20250121	152300	176544105	1886	1886	1886	1886	0
340	20250121	152200	176544105	1886	1886	1886	1886	0
341	20250121	152100	176544105	1886	1886	1886	1886	0
342	20250121	152000	176544105	1886	1886	1886	1886	0
343	20250121	151900	176544105	1886	1886	1886	1886	0
344	20250121	151800	176544105	1886	1886	1886	1886	1
345	20250121	151700	176542219	1882	1882	1882	1882	50
346	20250121	151600	176448119	1882	1882	1882	1882	212
347	20250121	151500	176049135	1882	1882	1882	1882	60
348	20250121	151400	175936215	1880	1880	1880	1880	830
349	20250121	151300	174375815	1880	1879	1880	1879	440
350	20250121	151200	173548635	1880	1880	1880	1880	310
351	20250121	151100	172965835	1880	1880	1880	1880	0
352	20250121	151000	172965835	1880	1880	1880	1880	50
353	20250121	150900	172871835	1880	1881	1881	1880	170
354	20250121	150800	172552214	1882	1881	1882	1881	20
355	20250121	150700	172514584	1881	1881	1881	1881	0
356	20250121	150600	172514584	1881	1881	1881	1881	58
357	20250121	150500	172405486	1882	1882	1882	1882	0
358	20250121	150400	172405486	1882	1882	1882	1882	25
359	20250121	150300	172358436	1880	1882	1882	1880	2053
360	20250121	150200	168497945	1882	1882	1882	1882	1308
361	20250121	150100	166036289	1883	1883	1883	1882	1222
362	20250121	150000	163736263	1883	1883	1883	1883	0
363	20250121	145900	163736263	1883	1885	1885	1883	212
364	20250121	145800	163336902	1885	1885	1885	1885	0
365	20250121	145700	163336902	1885	1885	1885	1885	3
366	20250121	145600	163331247	1885	1885	1885	1885	4
367	20250121	145500	163323707	1885	1885	1885	1885	0
368	20250121	145400	163323707	1885	1885	1885	1885	0
369	20250121	145300	163323707	1885	1885	1885	1885	1
370	20250121	145200	163321822	1885	1885	1885	1885	0
371	20250121	145100	163321822	1885	1885	1885	1885	1
372	20250121	145000	163319937	1885	1885	1885	1885	1
373	20250121	144900	163318052	1884	1884	1884	1884	0
374	20250121	144800	163318052	1884	1884	1884	1884	0
375	20250121	144700	163318052	1884	1884	1884	1884	0
376	20250121	144600	163318052	1884	1884	1884	1884	0
377	20250121	144500	163318052	1884	1884	1884	1884	4
378	20250121	144400	163310516	1885	1885	1885	1885	0
379	20250121	144300	163310516	1885	1885	1885	1885	0
380	20250121	144200	163310516	1885	1885	1885	1885	1
381	20250121	144100	163308631	1885	1885	1885	1885	0
382	20250121	144000	163308631	1885	1885	1885	1885	9
383	20250121	143900	163291666	1885	1885	1885	1885	0
384	20250121	143800	163291666	1885	1885	1885	1885	0
385	20250121	143700	163291666	1885	1885	1885	1885	0
386	20250121	143600	163291666	1885	1883	1885	1883	28
387	20250121	143500	163238940	1885	1885	1885	1885	0
388	20250121	143400	163238940	1885	1885	1885	1885	0
389	20250121	143300	163238940	1885	1885	1885	1885	4
390	20250121	143200	163231400	1883	1883	1883	1883	0
391	20250121	143100	163231400	1883	1883	1883	1883	74
392	20250121	143000	163092058	1885	1885	1885	1885	0
393	20250121	142900	163092058	1885	1885	1885	1885	10
394	20250121	142800	163073208	1887	1887	1887	1887	0
395	20250121	142700	163073208	1887	1887	1887	1887	0
396	20250121	142600	163073208	1887	1887	1887	1887	8
397	20250121	142500	163058112	1887	1887	1887	1887	0
398	20250121	142400	163058112	1887	1884	1887	1884	66
399	20250121	142300	162933765	1887	1887	1887	1887	0
400	20250121	142200	162933765	1887	1887	1887	1887	1
401	20250121	142100	162931878	1887	1887	1887	1887	0
402	20250121	142000	162931878	1887	1887	1887	1887	0
403	20250121	141900	162931878	1887	1887	1887	1887	1
404	20250121	141800	162929991	1885	1885	1885	1885	16
405	20250121	141700	162899831	1887	1887	1887	1887	1
406	20250121	141600	162897944	1886	1886	1886	1886	450
407	20250121	141500	162049244	1886	1886	1886	1886	1
408	20250121	141400	162047358	1886	1886	1886	1886	0
409	20250121	141300	162047358	1886	1885	1886	1885	4992
410	20250121	141200	152637437	1885	1885	1885	1885	0
411	20250121	141100	152637437	1885	1885	1885	1885	0
412	20250121	141000	152637437	1885	1885	1885	1885	0
413	20250121	140900	152637437	1885	1885	1885	1885	0
414	20250121	140800	152637437	1885	1885	1885	1885	0
415	20250121	140700	152637437	1885	1885	1885	1885	0
416	20250121	140600	152637437	1885	1885	1885	1885	0
417	20250121	140500	152637437	1885	1885	1885	1885	0
418	20250121	140400	152637437	1885	1885	1885	1885	0
419	20250121	140300	152637437	1885	1885	1885	1885	0
420	20250121	140200	152637437	1885	1885	1885	1885	12
421	20250121	140100	152614817	1885	1885	1885	1885	100
422	20250121	140000	152426317	1885	1883	1885	1883	4
423	20250121	135900	152418783	1885	1885	1885	1885	1
424	20250121	135800	152416898	1881	1881	1881	1881	0
425	20250121	135700	152416898	1881	1881	1881	1881	60
426	20250121	135600	152304038	1881	1881	1881	1881	2
427	20250121	135500	152300276	1885	1885	1885	1885	300
428	20250121	135400	151734776	1885	1885	1885	1885	30
429	20250121	135300	151678226	1885	1885	1885	1885	1
430	20250121	135200	151676341	1885	1885	1885	1885	0
431	20250121	135100	151676341	1885	1880	1885	1880	6
432	20250121	135000	151665036	1880	1880	1880	1880	500
433	20250121	134900	150725036	1880	1884	1884	1880	371
434	20250121	134800	150027222	1885	1885	1885	1885	0
435	20250121	134700	150027222	1885	1885	1885	1885	4
436	20250121	134600	150019682	1885	1885	1885	1885	0
437	20250121	134500	150019682	1885	1885	1885	1885	0
438	20250121	134400	150019682	1885	1885	1885	1885	25
439	20250121	134300	149972557	1885	1885	1885	1885	70
440	20250121	134200	149840607	1885	1882	1885	1880	197
441	20250121	134100	149470107	1885	1885	1885	1885	4
442	20250121	134000	149462567	1885	1885	1885	1885	0
443	20250121	133900	149462567	1885	1885	1885	1885	0
444	20250121	133800	149462567	1885	1885	1885	1885	1
445	20250121	133700	149460682	1885	1885	1885	1885	5
446	20250121	133600	149451257	1885	1885	1885	1885	0
447	20250121	133500	149451257	1885	1885	1885	1885	0
448	20250121	133400	149451257	1885	1885	1885	1885	6
449	20250121	133300	149439947	1885	1885	1885	1885	0
450	20250121	133200	149439947	1885	1885	1885	1885	2
451	20250121	133100	149436177	1885	1885	1885	1885	1
452	20250121	133000	149434292	1885	1885	1885	1885	100
453	20250121	132900	149245792	1885	1885	1885	1885	0
454	20250121	132800	149245792	1885	1885	1885	1885	0
455	20250121	132700	149245792	1885	1885	1885	1885	55
456	20250121	132600	149142117	1880	1880	1880	1880	0
457	20250121	132500	149142117	1880	1880	1880	1880	0
458	20250121	132400	149142117	1880	1881	1881	1880	3600
459	20250121	132300	142374061	1883	1883	1883	1881	1469
460	20250121	132200	139609969	1883	1883	1883	1883	1
461	20250121	132100	139608086	1882	1882	1882	1882	1
462	20250121	132000	139606204	1882	1882	1882	1882	0
463	20250121	131900	139606204	1882	1882	1882	1882	1
464	20250121	131800	139604322	1883	1884	1884	1883	2
465	20250121	131700	139600555	1885	1885	1885	1885	50
466	20250121	131600	139506305	1885	1885	1885	1885	1
467	20250121	131500	139504420	1885	1885	1885	1885	0
468	20250121	131400	139504420	1885	1885	1885	1885	0
469	20250121	131300	139504420	1885	1885	1885	1885	0
470	20250121	131200	139504420	1885	1885	1885	1885	0
471	20250121	131100	139504420	1885	1880	1885	1880	172
472	20250121	131000	139181055	1885	1885	1885	1881	294
473	20250121	130900	138628021	1885	1885	1885	1885	3
474	20250121	130800	138622366	1885	1885	1885	1885	0
475	20250121	130700	138622366	1885	1885	1885	1885	0
476	20250121	130600	138622366	1885	1885	1885	1885	35
477	20250121	130500	138556391	1885	1885	1885	1881	181
478	20250121	130400	138215886	1887	1887	1887	1886	69
479	20250121	130300	138085704	1887	1887	1887	1887	11
480	20250121	130200	138064947	1887	1887	1887	1887	0
481	20250121	130100	138064947	1887	1883	1887	1881	135
482	20250121	130000	137810986	1882	1887	1887	1882	1283
483	20250121	125900	135390831	1887	1886	1887	1886	110
484	20250121	125800	135183370	1887	1887	1887	1887	230
485	20250121	125700	134749360	1887	1887	1887	1887	0
486	20250121	125600	134749360	1887	1887	1887	1887	0
487	20250121	125500	134749360	1887	1886	1887	1886	3
488	20250121	125400	134743701	1886	1886	1886	1885	14
489	20250121	125300	134717308	1886	1886	1886	1886	16
490	20250121	125200	134687132	1886	1886	1886	1886	211
491	20250121	125100	134289186	1886	1886	1886	1886	131
492	20250121	125000	134042120	1884	1884	1884	1884	0
493	20250121	124900	134042120	1884	1885	1885	1884	50
494	20250121	124800	133947910	1886	1886	1886	1886	0
495	20250121	124700	133947910	1886	1886	1886	1886	0
496	20250121	124600	133947910	1886	1886	1886	1886	158
497	20250121	124500	133649922	1886	1885	1886	1879	1086
498	20250121	124400	131607372	1886	1886	1886	1886	0
499	20250121	124300	131607372	1886	1883	1886	1882	502
500	20250121	124200	130662594	1886	1886	1886	1886	0
501	20250121	124100	130662594	1886	1886	1886	1886	0
502	20250121	124000	130662594	1886	1882	1886	1882	195
503	20250121	123900	130295565	1883	1883	1883	1883	0
504	20250121	123800	130295565	1883	1883	1883	1883	10
505	20250121	123700	130276735	1884	1884	1884	1884	111
506	20250121	123600	130067611	1884	1886	1886	1884	161
507	20250121	123500	129763967	1886	1886	1886	1886	2001
508	20250121	123400	125990081	1886	1886	1886	1885	71
509	20250121	123300	125856225	1886	1886	1886	1886	10
510	20250121	123200	125837365	1886	1886	1886	1886	0
511	20250121	123100	125837365	1886	1886	1886	1885	160
512	20250121	123000	125535709	1886	1886	1886	1886	6
513	20250121	122900	125524393	1886	1886	1886	1886	4
514	20250121	122800	125516849	1886	1886	1886	1885	199
515	20250121	122700	125141732	1885	1885	1885	1885	294
516	20250121	122600	124587542	1886	1886	1886	1886	0
517	20250121	122500	124587542	1886	1879	1886	1879	2275
518	20250121	122400	120311499	1879	1877	1879	1877	293
519	20250121	122300	119761536	1877	1877	1877	1877	100
520	20250121	122200	119573836	1877	1877	1877	1877	7
521	20250121	122100	119560697	1877	1877	1877	1877	50
522	20250121	122000	119466847	1877	1877	1877	1877	188
523	20250121	121900	119113971	1877	1876	1877	1876	181
524	20250121	121800	118774324	1877	1877	1877	1877	10
525	20250121	121700	118755554	1877	1877	1877	1877	0
526	20250121	121600	118755554	1877	1877	1877	1877	20
527	20250121	121500	118718014	1877	1877	1877	1877	0
528	20250121	121400	118718014	1877	1877	1877	1877	18
529	20250121	121300	118684228	1877	1877	1877	1877	40
530	20250121	121200	118609148	1877	1877	1877	1877	31
531	20250121	121100	118550961	1877	1877	1877	1877	0
532	20250121	121000	118550961	1877	1877	1877	1877	1
533	20250121	120900	118549084	1877	1877	1877	1877	0
534	20250121	120800	118549084	1877	1877	1877	1877	14
535	20250121	120700	118522806	1877	1877	1877	1877	50
536	20250121	120600	118428956	1877	1877	1877	1877	2
537	20250121	120500	118425202	1877	1877	1877	1877	7
538	20250121	120400	118412063	1877	1877	1877	1877	0
539	20250121	120300	118412063	1877	1871	1877	1871	738
540	20250121	120200	117031259	1877	1877	1877	1877	0
541	20250121	120100	117031259	1877	1877	1877	1877	1
542	20250121	120000	117029382	1879	1879	1879	1879	101
543	20250121	115900	116839603	1879	1879	1879	1879	6
544	20250121	115800	116828329	1871	1873	1873	1871	2883
545	20250121	115700	111433690	1879	1872	1879	1872	293
546	20250121	115600	110885186	1873	1877	1877	1873	970
547	20250121	115500	109067672	1877	1881	1881	1877	6098
548	20250121	115400	97602902	1886	1881	1886	1881	109
549	20250121	115300	97397636	1885	1885	1885	1885	1
550	20250121	115200	97395751	1885	1885	1885	1885	1
551	20250121	115100	97393866	1885	1885	1885	1885	0
552	20250121	115000	97393866	1885	1885	1885	1885	35
553	20250121	114900	97327891	1885	1885	1885	1885	0
554	20250121	114800	97327891	1885	1885	1885	1885	5
555	20250121	114700	97318466	1885	1885	1885	1885	0
556	20250121	114600	97318466	1885	1881	1885	1873	514
557	20250121	114500	96353137	1886	1886	1886	1886	0
558	20250121	114400	96353137	1886	1881	1886	1881	612
559	20250121	114300	95200431	1883	1883	1883	1882	390
560	20250121	114200	94466423	1883	1883	1883	1883	0
561	20250121	114100	94466423	1883	1883	1883	1883	0
562	20250121	114000	94466423	1883	1883	1883	1883	16
563	20250121	113900	94436295	1883	1883	1883	1883	804
564	20250121	113800	92922363	1883	1885	1885	1883	500
565	20250121	113700	91980315	1886	1885	1886	1885	1792
566	20250121	113600	88602390	1885	1885	1885	1885	0
567	20250121	113500	88602390	1885	1885	1886	1885	54
568	20250121	113400	88500595	1886	1886	1886	1886	0
569	20250121	113300	88500595	1886	1886	1886	1886	0
570	20250121	113200	88500595	1886	1886	1886	1886	0
571	20250121	113100	88500595	1886	1887	1887	1886	16
572	20250121	113000	88470418	1888	1888	1888	1888	0
573	20250121	112900	88470418	1888	1888	1888	1888	0
574	20250121	112800	88470418	1888	1886	1888	1886	41
575	20250121	112700	88393090	1886	1886	1886	1886	13
576	20250121	112600	88368572	1886	1886	1886	1886	137
577	20250121	112500	88110190	1887	1887	1887	1887	65
578	20250121	112400	87987535	1888	1889	1889	1888	15
579	20250121	112300	87959211	1889	1889	1889	1889	10
580	20250121	112200	87940321	1889	1889	1889	1889	1
581	20250121	112100	87938432	1888	1888	1888	1888	1
582	20250121	112000	87936544	1889	1889	1889	1889	1
583	20250121	111900	87934655	1889	1889	1889	1889	50
584	20250121	111800	87840205	1889	1889	1889	1889	0
585	20250121	111700	87840205	1889	1887	1889	1886	21
586	20250121	111600	87800577	1889	1889	1889	1889	1
587	20250121	111500	87798688	1889	1889	1889	1889	0
588	20250121	111400	87798688	1889	1889	1889	1889	0
589	20250121	111300	87798688	1889	1887	1889	1887	11
590	20250121	111200	87777929	1889	1889	1889	1889	60
591	20250121	111100	87664589	1889	1889	1889	1889	0
592	20250121	111000	87664589	1889	1889	1889	1889	0
593	20250121	110900	87664589	1889	1880	1889	1880	67
594	20250121	110800	87538211	1890	1889	1890	1889	121
595	20250121	110700	87309639	1889	1889	1889	1889	1
596	20250121	110600	87307750	1892	1892	1892	1892	0
597	20250121	110500	87307750	1892	1892	1892	1892	0
598	20250121	110400	87307750	1892	1892	1892	1892	1
599	20250121	110300	87305858	1891	1891	1893	1850	11359
600	20250121	110200	66100546	1895	1892	1895	1891	740
601	20250121	110100	64698560	1895	1895	1895	1895	0
602	20250121	110000	64698560	1895	1891	1895	1889	624
603	20250121	105900	63519033	1891	1892	1892	1891	23
604	20250121	105800	63475530	1895	1895	1895	1895	1
605	20250121	105700	63473635	1895	1895	1895	1895	1
606	20250121	105600	63471740	1895	1891	1895	1891	372
607	20250121	105500	62768284	1895	1895	1895	1895	301
608	20250121	105400	62197889	1895	1895	1895	1895	1
609	20250121	105300	62195994	1891	1891	1891	1891	0
610	20250121	105200	62195994	1891	1894	1894	1891	405
611	20250121	105100	61429843	1896	1896	1896	1896	20
612	20250121	105000	61391923	1896	1894	1896	1894	37
613	20250121	104900	61321843	1896	1896	1896	1896	16
614	20250121	104800	61291507	1896	1896	1896	1896	5
615	20250121	104700	61282027	1896	1896	1896	1896	5
616	20250121	104600	61272547	1896	1896	1896	1896	26
617	20250121	104500	61223251	1894	1896	1896	1894	1616
618	20250121	104400	58160196	1897	1897	1897	1897	450
619	20250121	104300	57306546	1897	1897	1897	1897	5
620	20250121	104200	57297061	1896	1897	1897	1896	2094
621	20250121	104100	53324795	1897	1900	1900	1897	730
622	20250121	104000	51938485	1902	1902	1902	1900	240
623	20250121	103900	51482257	1902	1902	1902	1902	0
624	20250121	103800	51482257	1902	1902	1902	1902	1
625	20250121	103700	51480355	1895	1898	1902	1895	235
626	20250121	103600	51034365	1899	1900	1902	1899	305
627	20250121	103500	50454960	1900	1900	1900	1900	129
628	20250121	103400	50209860	1901	1902	1902	1901	24
629	20250121	103300	50164222	1902	1901	1902	1900	110
630	20250121	103200	49955192	1902	1902	1902	1902	24
631	20250121	103100	49909544	1902	1905	1905	1900	299
632	20250121	103000	49341273	1906	1906	1906	1906	0
633	20250121	102900	49341273	1906	1903	1906	1901	4601
634	20250121	102800	40586873	1903	1903	1903	1903	100
635	20250121	102700	40396573	1903	1906	1906	1903	228
636	20250121	102600	39962503	1906	1907	1907	1906	129
637	20250121	102500	39716604	1907	1909	1909	1907	1575
638	20250121	102400	36711588	1910	1910	1910	1910	20
639	20250121	102300	36673388	1908	1908	1908	1908	0
640	20250121	102200	36673388	1908	1908	1908	1908	87
641	20250121	102100	36507392	1908	1908	1908	1908	15
642	20250121	102000	36478772	1908	1910	1910	1907	679
643	20250121	101900	35182584	1915	1915	1915	1915	0
644	20250121	101800	35182584	1915	1915	1915	1915	1
645	20250121	101700	35180669	1912	1915	1915	1912	47
646	20250121	101600	35090711	1915	1915	1915	1915	5
647	20250121	101500	35081136	1915	1910	1915	1910	8
648	20250121	101400	35065851	1915	1915	1915	1915	5
649	20250121	101300	35056276	1915	1915	1915	1915	20
650	20250121	101200	35017976	1915	1911	1915	1911	213
651	20250121	101100	34610265	1915	1915	1915	1915	0
652	20250121	101000	34610265	1915	1915	1915	1915	100
653	20250121	100900	34418765	1915	1915	1915	1915	0
654	20250121	100800	34418765	1915	1913	1915	1908	1502
655	20250121	100700	31551956	1915	1915	1915	1915	10
656	20250121	100600	31532806	1915	1916	1916	1913	913
657	20250121	100500	29785636	1931	1931	1931	1931	0
658	20250121	100400	29785636	1931	1931	1931	1931	0
659	20250121	100300	29785636	1931	1931	1931	1931	0
660	20250121	100200	29785636	1931	1931	1931	1931	7
661	20250121	100100	29772119	1931	1917	1931	1916	194
662	20250121	100000	29400390	1932	1919	1932	1917	758
663	20250121	095900	27946531	1932	1932	1932	1932	0
664	20250121	095800	27946531	1932	1932	1932	1932	0
665	20250121	095700	27946531	1932	1923	1932	1920	653
666	20250121	095600	26690959	1923	1923	1923	1923	0
667	20250121	095500	26690959	1923	1923	1923	1923	0
668	20250121	095400	26690959	1923	1923	1923	1923	0
669	20250121	095300	26690959	1923	1923	1923	1923	2
670	20250121	095200	26687113	1923	1921	1923	1918	721
671	20250121	095100	25303342	1923	1922	1923	1922	26
672	20250121	095000	25253369	1923	1923	1923	1920	281
673	20250121	094900	24713843	1921	1922	1923	1921	93
674	20250121	094800	24535161	1923	1923	1923	1923	106
675	20250121	094700	24331323	1923	1923	1923	1923	10
676	20250121	094600	24312093	1923	1923	1923	1923	5
677	20250121	094500	24302478	1923	1923	1923	1923	3
678	20250121	094400	24296709	1923	1923	1923	1923	11
679	20250121	094300	24275556	1923	1918	1923	1918	6
680	20250121	094200	24264028	1918	1918	1918	1917	58
681	20250121	094100	24152828	1918	1920	1920	1918	388
682	20250121	094000	23408279	1921	1923	1923	1921	474
683	20250121	093900	22496975	1923	1923	1923	1923	0
684	20250121	093800	22496975	1923	1924	1933	1922	4606
685	20250121	093700	13642306	1933	1934	1934	1925	501
686	20250121	093600	12677855	1934	1934	1934	1934	0
687	20250121	093500	12677855	1934	1930	1934	1930	49
688	20250121	093400	12583277	1934	1934	1934	1934	0
689	20250121	093300	12583277	1934	1934	1934	1934	0
690	20250121	093200	12583277	1934	1934	1934	1934	11
691	20250121	093100	12562003	1925	1934	1934	1925	21
692	20250121	093000	12521564	1926	1934	1934	1926	7
693	20250121	092900	12508058	1935	1935	1935	1935	0
694	20250121	092800	12508058	1935	1935	1935	1935	0
695	20250121	092700	12508058	1935	1928	1935	1925	401
696	20250121	092600	11735460	1935	1935	1935	1935	0
697	20250121	092500	11735460	1935	1935	1935	1935	10
698	20250121	092400	11716110	1935	1935	1935	1935	2
699	20250121	092300	11712240	1930	1930	1930	1930	580
700	20250121	092200	10592840	1935	1935	1935	1930	52
701	20250121	092100	10492420	1930	1930	1930	1930	136
702	20250121	092000	10229940	1935	1935	1935	1935	1
703	20250121	091900	10228005	1930	1930	1930	1930	0
704	20250121	091800	10228005	1930	1930	1930	1930	5
705	20250121	091700	10218355	1937	1938	1938	1937	17
706	20250121	091600	10185424	1938	1938	1938	1938	1
707	20250121	091500	10183486	1939	1933	1939	1933	320
708	20250121	091400	9564920	1934	1934	1934	1934	10
709	20250121	091300	9545580	1935	1934	1935	1934	117
710	20250121	091200	9319300	1934	1934	1934	1934	0
711	20250121	091100	9319300	1934	1934	1934	1934	1
712	20250121	091000	9317366	1924	1934	1934	1923	3552
713	20250121	090900	2483309	1923	1923	1923	1923	18
714	20250121	090800	2448695	1935	1935	1935	1935	1
715	20250121	090700	2446760	1921	1921	1921	1921	39
716	20250121	090600	2371841	1920	1936	1940	1920	11
717	20250121	090500	2350673	1920	1927	1927	1920	1045
718	20250121	090400	343677	1930	1929	1930	1929	8
719	20250121	090300	328244	1929	1930	1930	1929	100
720	20250121	090200	135342	1930	1930	1930	1930	5
721	20250121	090100	125692	1932	1935	1935	1932	52
722	20250121	090000	25168	1936	1936	1936	1936	13