KissMeData/175250/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203200	160932325	1887	1887	1887	1887	397
3	20250110	203100	160932325	1887	1887	1887	1887	0
4	20250110	203000	160932325	1887	1887	1887	1887	0
5	20250110	202900	160932325	1887	1887	1887	1887	0
6	20250110	202800	160932325	1887	1887	1887	1887	0
7	20250110	202700	160932325	1887	1887	1887	1887	0
8	20250110	202600	160932325	1887	1887	1887	1887	0
9	20250110	202500	160932325	1887	1887	1887	1887	0
10	20250110	202400	160932325	1887	1887	1887	1887	0
11	20250110	202300	160932325	1887	1887	1887	1887	0
12	20250110	202200	160932325	1887	1887	1887	1887	0
13	20250110	202100	160932325	1887	1887	1887	1887	0
14	20250110	202000	160932325	1887	1887	1887	1887	0
15	20250110	201900	160932325	1887	1887	1887	1887	0
16	20250110	201800	160932325	1887	1887	1887	1887	0
17	20250110	201700	160932325	1887	1887	1887	1887	0
18	20250110	201600	160932325	1887	1887	1887	1887	0
19	20250110	201500	160932325	1887	1887	1887	1887	0
20	20250110	201400	160932325	1887	1887	1887	1887	0
21	20250110	201300	160932325	1887	1887	1887	1887	0
22	20250110	201200	160932325	1887	1887	1887	1887	0
23	20250110	201100	160932325	1887	1887	1887	1887	0
24	20250110	201000	160932325	1887	1887	1887	1887	0
25	20250110	200900	160932325	1887	1887	1887	1887	0
26	20250110	200800	160932325	1887	1887	1887	1887	0
27	20250110	200700	160932325	1887	1887	1887	1887	0
28	20250110	200600	160932325	1887	1887	1887	1887	0
29	20250110	200500	160932325	1887	1887	1887	1887	0
30	20250110	200400	160932325	1887	1887	1887	1887	0
31	20250110	200300	160932325	1887	1887	1887	1887	0
32	20250110	200200	160932325	1887	1887	1887	1887	397
33	20250110	200100	160932325	1887	1887	1887	1887	0
34	20250110	200000	160932325	1887	1887	1887	1887	0
35	20250110	195900	160932325	1887	1887	1887	1887	0
36	20250110	195800	160932325	1887	1887	1887	1887	0
37	20250110	195700	160932325	1887	1887	1887	1887	0
38	20250110	195600	160932325	1887	1887	1887	1887	0
39	20250110	195500	160932325	1887	1887	1887	1887	0
40	20250110	195400	160932325	1887	1887	1887	1887	0
41	20250110	195300	160932325	1887	1887	1887	1887	0
42	20250110	195200	160932325	1887	1887	1887	1887	0
43	20250110	195100	160932325	1887	1887	1887	1887	0
44	20250110	195000	160932325	1887	1887	1887	1887	0
45	20250110	194900	160932325	1887	1887	1887	1887	0
46	20250110	194800	160932325	1887	1887	1887	1887	0
47	20250110	194700	160932325	1887	1887	1887	1887	0
48	20250110	194600	160932325	1887	1887	1887	1887	0
49	20250110	194500	160932325	1887	1887	1887	1887	0
50	20250110	194400	160932325	1887	1887	1887	1887	0
51	20250110	194300	160932325	1887	1887	1887	1887	0
52	20250110	194200	160932325	1887	1887	1887	1887	0
53	20250110	194100	160932325	1887	1887	1887	1887	0
54	20250110	194000	160932325	1887	1887	1887	1887	0
55	20250110	193900	160932325	1887	1887	1887	1887	0
56	20250110	193800	160932325	1887	1887	1887	1887	0
57	20250110	193700	160932325	1887	1887	1887	1887	0
58	20250110	193600	160932325	1887	1887	1887	1887	0
59	20250110	193500	160932325	1887	1887	1887	1887	0
60	20250110	193400	160932325	1887	1887	1887	1887	0
61	20250110	193300	160932325	1887	1887	1887	1887	0
62	20250110	193200	160932325	1887	1887	1887	1887	397
63	20250110	193100	160932325	1887	1887	1887	1887	0
64	20250110	193000	160932325	1887	1887	1887	1887	0
65	20250110	192900	160932325	1887	1887	1887	1887	0
66	20250110	192800	160932325	1887	1887	1887	1887	0
67	20250110	192700	160932325	1887	1887	1887	1887	0
68	20250110	192600	160932325	1887	1887	1887	1887	0
69	20250110	192500	160932325	1887	1887	1887	1887	0
70	20250110	192400	160932325	1887	1887	1887	1887	0
71	20250110	192300	160932325	1887	1887	1887	1887	0
72	20250110	192200	160932325	1887	1887	1887	1887	0
73	20250110	192100	160932325	1887	1887	1887	1887	0
74	20250110	192000	160932325	1887	1887	1887	1887	0
75	20250110	191900	160932325	1887	1887	1887	1887	0
76	20250110	191800	160932325	1887	1887	1887	1887	0
77	20250110	191700	160932325	1887	1887	1887	1887	0
78	20250110	191600	160932325	1887	1887	1887	1887	0
79	20250110	191500	160932325	1887	1887	1887	1887	0
80	20250110	191400	160932325	1887	1887	1887	1887	0
81	20250110	191300	160932325	1887	1887	1887	1887	0
82	20250110	191200	160932325	1887	1887	1887	1887	0
83	20250110	191100	160932325	1887	1887	1887	1887	0
84	20250110	191000	160932325	1887	1887	1887	1887	0
85	20250110	190900	160932325	1887	1887	1887	1887	0
86	20250110	190800	160932325	1887	1887	1887	1887	0
87	20250110	190700	160932325	1887	1887	1887	1887	0
88	20250110	190600	160932325	1887	1887	1887	1887	0
89	20250110	190500	160932325	1887	1887	1887	1887	0
90	20250110	190400	160932325	1887	1887	1887	1887	0
91	20250110	190300	160932325	1887	1887	1887	1887	0
92	20250110	190200	160932325	1887	1887	1887	1887	397
93	20250110	190100	160932325	1887	1887	1887	1887	0
94	20250110	190000	160932325	1887	1887	1887	1887	0
95	20250110	185900	160932325	1887	1887	1887	1887	0
96	20250110	185800	160932325	1887	1887	1887	1887	0
97	20250110	185700	160932325	1887	1887	1887	1887	0
98	20250110	185600	160932325	1887	1887	1887	1887	0
99	20250110	185500	160932325	1887	1887	1887	1887	0
100	20250110	185400	160932325	1887	1887	1887	1887	0
101	20250110	185300	160932325	1887	1887	1887	1887	0
102	20250110	185200	160932325	1887	1887	1887	1887	0
103	20250110	185100	160932325	1887	1887	1887	1887	0
104	20250110	185000	160932325	1887	1887	1887	1887	0
105	20250110	184900	160932325	1887	1887	1887	1887	0
106	20250110	184800	160932325	1887	1887	1887	1887	0
107	20250110	184700	160932325	1887	1887	1887	1887	0
108	20250110	184600	160932325	1887	1887	1887	1887	0
109	20250110	184500	160932325	1887	1887	1887	1887	0
110	20250110	184400	160932325	1887	1887	1887	1887	0
111	20250110	184300	160932325	1887	1887	1887	1887	0
112	20250110	184200	160932325	1887	1887	1887	1887	0
113	20250110	184100	160932325	1887	1887	1887	1887	0
114	20250110	184000	160932325	1887	1887	1887	1887	0
115	20250110	183900	160932325	1887	1887	1887	1887	0
116	20250110	183800	160932325	1887	1887	1887	1887	0
117	20250110	183700	160932325	1887	1887	1887	1887	0
118	20250110	183600	160932325	1887	1887	1887	1887	0
119	20250110	183500	160932325	1887	1887	1887	1887	0
120	20250110	183400	160932325	1887	1887	1887	1887	0
121	20250110	183300	160932325	1887	1887	1887	1887	0
122	20250110	183200	160932325	1887	1887	1887	1887	397
123	20250110	183100	160932325	1887	1887	1887	1887	0
124	20250110	183000	160932325	1887	1887	1887	1887	0
125	20250110	182900	160932325	1887	1887	1887	1887	0
126	20250110	182800	160932325	1887	1887	1887	1887	0
127	20250110	182700	160932325	1887	1887	1887	1887	0
128	20250110	182600	160932325	1887	1887	1887	1887	0
129	20250110	182500	160932325	1887	1887	1887	1887	0
130	20250110	182400	160932325	1887	1887	1887	1887	0
131	20250110	182300	160932325	1887	1887	1887	1887	0
132	20250110	182200	160932325	1887	1887	1887	1887	0
133	20250110	182100	160932325	1887	1887	1887	1887	0
134	20250110	182000	160932325	1887	1887	1887	1887	0
135	20250110	181900	160932325	1887	1887	1887	1887	0
136	20250110	181800	160932325	1887	1887	1887	1887	0
137	20250110	181700	160932325	1887	1887	1887	1887	0
138	20250110	181600	160932325	1887	1887	1887	1887	0
139	20250110	181500	160932325	1887	1887	1887	1887	0
140	20250110	181400	160932325	1887	1887	1887	1887	0
141	20250110	181300	160932325	1887	1887	1887	1887	0
142	20250110	181200	160932325	1887	1887	1887	1887	0
143	20250110	181100	160932325	1887	1887	1887	1887	0
144	20250110	181000	160932325	1887	1887	1887	1887	0
145	20250110	180900	160932325	1887	1887	1887	1887	0
146	20250110	180800	160932325	1887	1887	1887	1887	0
147	20250110	180700	160932325	1887	1887	1887	1887	0
148	20250110	180600	160932325	1887	1887	1887	1887	0
149	20250110	180500	160932325	1887	1887	1887	1887	0
150	20250110	180400	160932325	1887	1887	1887	1887	0
151	20250110	180300	160932325	1887	1887	1887	1887	0
152	20250110	180200	160932325	1887	1887	1887	1887	397
153	20250110	180100	160932325	1887	1887	1887	1887	0
154	20250110	180000	160932325	1887	1887	1887	1887	0
155	20250110	175900	160932325	1887	1887	1887	1887	0
156	20250110	175800	160932325	1887	1887	1887	1887	0
157	20250110	175700	160932325	1887	1887	1887	1887	0
158	20250110	175600	160932325	1887	1887	1887	1887	0
159	20250110	175500	160932325	1887	1887	1887	1887	0
160	20250110	175400	160932325	1887	1887	1887	1887	0
161	20250110	175300	160932325	1887	1887	1887	1887	0
162	20250110	175200	160932325	1887	1887	1887	1887	0
163	20250110	175100	160932325	1887	1887	1887	1887	0
164	20250110	175000	160932325	1887	1887	1887	1887	0
165	20250110	174900	160932325	1887	1887	1887	1887	0
166	20250110	174800	160932325	1887	1887	1887	1887	0
167	20250110	174700	160932325	1887	1887	1887	1887	0
168	20250110	174600	160932325	1887	1887	1887	1887	0
169	20250110	174500	160932325	1887	1887	1887	1887	0
170	20250110	174400	160932325	1887	1887	1887	1887	0
171	20250110	174300	160932325	1887	1887	1887	1887	0
172	20250110	174200	160932325	1887	1887	1887	1887	0
173	20250110	174100	160932325	1887	1887	1887	1887	0
174	20250110	174000	160932325	1887	1887	1887	1887	0
175	20250110	173900	160932325	1887	1887	1887	1887	0
176	20250110	173800	160932325	1887	1887	1887	1887	0
177	20250110	173700	160932325	1887	1887	1887	1887	0
178	20250110	173600	160932325	1887	1887	1887	1887	0
179	20250110	173500	160932325	1887	1887	1887	1887	0
180	20250110	173400	160932325	1887	1887	1887	1887	0
181	20250110	173300	160932325	1887	1887	1887	1887	0
182	20250110	173200	160932325	1887	1887	1887	1887	397
183	20250110	173100	160932325	1887	1887	1887	1887	0
184	20250110	173000	160932325	1887	1887	1887	1887	0
185	20250110	172900	160932325	1887	1887	1887	1887	0
186	20250110	172800	160932325	1887	1887	1887	1887	0
187	20250110	172700	160932325	1887	1887	1887	1887	0
188	20250110	172600	160932325	1887	1887	1887	1887	0
189	20250110	172500	160932325	1887	1887	1887	1887	0
190	20250110	172400	160932325	1887	1887	1887	1887	0
191	20250110	172300	160932325	1887	1887	1887	1887	0
192	20250110	172200	160932325	1887	1887	1887	1887	0
193	20250110	172100	160932325	1887	1887	1887	1887	0
194	20250110	172000	160932325	1887	1887	1887	1887	0
195	20250110	171900	160932325	1887	1887	1887	1887	0
196	20250110	171800	160932325	1887	1887	1887	1887	0
197	20250110	171700	160932325	1887	1887	1887	1887	0
198	20250110	171600	160932325	1887	1887	1887	1887	0
199	20250110	171500	160932325	1887	1887	1887	1887	0
200	20250110	171400	160932325	1887	1887	1887	1887	0
201	20250110	171300	160932325	1887	1887	1887	1887	0
202	20250110	171200	160932325	1887	1887	1887	1887	0
203	20250110	171100	160932325	1887	1887	1887	1887	0
204	20250110	171000	160932325	1887	1887	1887	1887	0
205	20250110	170900	160932325	1887	1887	1887	1887	0
206	20250110	170800	160932325	1887	1887	1887	1887	0
207	20250110	170700	160932325	1887	1887	1887	1887	0
208	20250110	170600	160932325	1887	1887	1887	1887	0
209	20250110	170500	160932325	1887	1887	1887	1887	0
210	20250110	170400	160932325	1887	1887	1887	1887	0
211	20250110	170300	160932325	1887	1887	1887	1887	0
212	20250110	170200	160932325	1887	1887	1887	1887	397
213	20250110	170100	160932325	1887	1887	1887	1887	0
214	20250110	170000	160932325	1887	1887	1887	1887	0
215	20250110	165900	160932325	1887	1887	1887	1887	0
216	20250110	165800	160932325	1887	1887	1887	1887	0
217	20250110	165700	160932325	1887	1887	1887	1887	0
218	20250110	165600	160932325	1887	1887	1887	1887	0
219	20250110	165500	160932325	1887	1887	1887	1887	0
220	20250110	165400	160932325	1887	1887	1887	1887	0
221	20250110	165300	160932325	1887	1887	1887	1887	0
222	20250110	165200	160932325	1887	1887	1887	1887	0
223	20250110	165100	160932325	1887	1887	1887	1887	0
224	20250110	165000	160932325	1887	1887	1887	1887	0
225	20250110	164900	160932325	1887	1887	1887	1887	0
226	20250110	164800	160932325	1887	1887	1887	1887	0
227	20250110	164700	160932325	1887	1887	1887	1887	0
228	20250110	164600	160932325	1887	1887	1887	1887	0
229	20250110	164500	160932325	1887	1887	1887	1887	0
230	20250110	164400	160932325	1887	1887	1887	1887	0
231	20250110	164300	160932325	1887	1887	1887	1887	0
232	20250110	164200	160932325	1887	1887	1887	1887	0
233	20250110	164100	160932325	1887	1887	1887	1887	0
234	20250110	164000	160932325	1887	1887	1887	1887	0
235	20250110	163900	160932325	1887	1887	1887	1887	0
236	20250110	163800	160932325	1887	1887	1887	1887	0
237	20250110	163700	160932325	1887	1887	1887	1887	0
238	20250110	163600	160932325	1887	1887	1887	1887	0
239	20250110	163500	160932325	1887	1887	1887	1887	0
240	20250110	163400	160932325	1887	1887	1887	1887	0
241	20250110	163300	160932325	1887	1887	1887	1887	0
242	20250110	163200	160932325	1887	1887	1887	1887	397
243	20250110	163100	160932325	1887	1887	1887	1887	0
244	20250110	163000	160932325	1887	1887	1887	1887	0
245	20250110	162900	160932325	1887	1887	1887	1887	0
246	20250110	162800	160932325	1887	1887	1887	1887	0
247	20250110	162700	160932325	1887	1887	1887	1887	0
248	20250110	162600	160932325	1887	1887	1887	1887	0
249	20250110	162500	160932325	1887	1887	1887	1887	0
250	20250110	162400	160932325	1887	1887	1887	1887	0
251	20250110	162300	160932325	1887	1887	1887	1887	0
252	20250110	162200	160932325	1887	1887	1887	1887	0
253	20250110	162100	160932325	1887	1887	1887	1887	0
254	20250110	162000	160932325	1887	1887	1887	1887	0
255	20250110	161900	160932325	1887	1887	1887	1887	0
256	20250110	161800	160932325	1887	1887	1887	1887	0
257	20250110	161700	160932325	1887	1887	1887	1887	0
258	20250110	161600	160932325	1887	1887	1887	1887	0
259	20250110	161500	160932325	1887	1887	1887	1887	0
260	20250110	161400	160932325	1887	1887	1887	1887	0
261	20250110	161300	160932325	1887	1887	1887	1887	0
262	20250110	161200	160932325	1887	1887	1887	1887	0
263	20250110	161100	160932325	1887	1887	1887	1887	0
264	20250110	161000	160932325	1887	1887	1887	1887	0
265	20250110	160900	160932325	1887	1887	1887	1887	0
266	20250110	160800	160932325	1887	1887	1887	1887	0
267	20250110	160700	160932325	1887	1887	1887	1887	0
268	20250110	160600	160932325	1887	1887	1887	1887	0
269	20250110	160500	160932325	1887	1887	1887	1887	0
270	20250110	160400	160932325	1887	1887	1887	1887	0
271	20250110	160300	160932325	1887	1887	1887	1887	0
272	20250110	160200	160932325	1887	1887	1887	1887	397
273	20250110	160100	160932325	1887	1887	1887	1887	0
274	20250110	160000	160932325	1887	1887	1887	1887	0
275	20250110	155900	160932325	1887	1887	1887	1887	0
276	20250110	155800	160932325	1887	1887	1887	1887	0
277	20250110	155700	160932325	1887	1887	1887	1887	0
278	20250110	155600	160932325	1887	1887	1887	1887	0
279	20250110	155500	160932325	1887	1887	1887	1887	0
280	20250110	155400	160932325	1887	1887	1887	1887	0
281	20250110	155300	160932325	1887	1887	1887	1887	0
282	20250110	155200	160932325	1887	1887	1887	1887	0
283	20250110	155100	160932325	1887	1887	1887	1887	0
284	20250110	155000	160932325	1887	1887	1887	1887	0
285	20250110	154900	160932325	1887	1887	1887	1887	0
286	20250110	154800	160932325	1887	1887	1887	1887	0
287	20250110	154700	160932325	1887	1887	1887	1887	0
288	20250110	154600	160932325	1887	1887	1887	1887	0
289	20250110	154500	160932325	1887	1887	1887	1887	0
290	20250110	154400	160932325	1887	1887	1887	1887	0
291	20250110	154300	160932325	1887	1887	1887	1887	0
292	20250110	154200	160932325	1887	1887	1887	1887	0
293	20250110	154100	160932325	1887	1887	1887	1887	0
294	20250110	154000	160932325	1887	1887	1887	1887	0
295	20250110	153900	160932325	1887	1887	1887	1887	0
296	20250110	153800	160932325	1887	1887	1887	1887	0
297	20250110	153700	160932325	1887	1887	1887	1887	0
298	20250110	153600	160932325	1887	1887	1887	1887	0
299	20250110	153500	160932325	1887	1887	1887	1887	0
300	20250110	153400	160932325	1887	1887	1887	1887	0
301	20250110	153300	160932325	1887	1887	1887	1887	0
302	20250110	153200	160932325	1887	1887	1887	1887	397
303	20250110	153100	160932325	1887	1887	1887	1887	0
304	20250110	153000	160932325	1887	1887	1887	1887	397
305	20250110	152900	160183186	1888	1888	1888	1888	0
306	20250110	152800	160183186	1888	1888	1888	1888	0
307	20250110	152700	160183186	1888	1888	1888	1888	0
308	20250110	152600	160183186	1888	1888	1888	1888	0
309	20250110	152500	160183186	1888	1888	1888	1888	0
310	20250110	152400	160183186	1888	1888	1888	1888	0
311	20250110	152300	160183186	1888	1888	1888	1888	0
312	20250110	152200	160183186	1888	1888	1888	1888	0
313	20250110	152100	160183186	1888	1888	1888	1888	0
314	20250110	152000	160183186	1888	1888	1888	1888	0
315	20250110	151900	160183186	1888	1873	1888	1873	162
316	20250110	151800	159877521	1888	1887	1888	1887	829
317	20250110	151700	158312794	1888	1888	1888	1888	1
318	20250110	151600	158310906	1887	1882	1887	1882	1047
319	20250110	151500	156336928	1882	1882	1882	1882	0
320	20250110	151400	156336928	1882	1882	1882	1882	0
321	20250110	151300	156336928	1882	1882	1882	1882	1
322	20250110	151200	156335046	1878	1877	1878	1877	1000
323	20250110	151100	154457056	1868	1870	1870	1868	3610
324	20250110	151000	147711278	1869	1871	1871	1869	1123
325	20250110	150900	145611410	1870	1870	1870	1870	111
326	20250110	150800	145403840	1870	1872	1872	1870	1578
327	20250110	150700	142451256	1877	1877	1877	1877	0
328	20250110	150600	142451256	1877	1877	1877	1877	0
329	20250110	150500	142451256	1877	1877	1877	1877	228
330	20250110	150400	142023300	1877	1877	1877	1877	0
331	20250110	150300	142023300	1877	1877	1877	1877	0
332	20250110	150200	142023300	1877	1877	1877	1877	758
333	20250110	150100	140600534	1872	1872	1872	1872	0
334	20250110	150000	140600534	1872	1872	1872	1872	47
335	20250110	145900	140512550	1872	1872	1872	1872	54
336	20250110	145800	140411462	1872	1872	1872	1872	0
337	20250110	145700	140411462	1872	1872	1872	1872	131
338	20250110	145600	140166230	1872	1872	1872	1872	22
339	20250110	145500	140125046	1871	1872	1872	1871	363
340	20250110	145400	139445858	1872	1872	1872	1872	9
341	20250110	145300	139429010	1873	1873	1873	1873	0
342	20250110	145200	139429010	1873	1873	1873	1873	0
343	20250110	145100	139429010	1873	1873	1873	1873	0
344	20250110	145000	139429010	1873	1873	1873	1873	406
345	20250110	144900	138668572	1874	1874	1874	1874	0
346	20250110	144800	138668572	1874	1874	1874	1874	0
347	20250110	144700	138668572	1874	1874	1874	1874	0
348	20250110	144600	138668572	1874	1874	1874	1874	0
349	20250110	144500	138668572	1874	1874	1874	1874	0
350	20250110	144400	138668572	1874	1874	1874	1874	3
351	20250110	144300	138662950	1874	1874	1874	1874	0
352	20250110	144200	138662950	1874	1874	1874	1874	692
353	20250110	144100	137366142	1878	1878	1878	1878	0
354	20250110	144000	137366142	1878	1878	1878	1878	1
355	20250110	143900	137364264	1876	1876	1876	1876	1103
356	20250110	143800	135295036	1876	1876	1876	1876	0
357	20250110	143700	135295036	1876	1876	1876	1876	0
358	20250110	143600	135295036	1876	1876	1876	1876	1
359	20250110	143500	135293160	1878	1878	1878	1878	9
360	20250110	143400	135276258	1878	1878	1878	1878	0
361	20250110	143300	135276258	1878	1877	1878	1877	100
362	20250110	143200	135088462	1878	1878	1878	1878	453
363	20250110	143100	134237728	1878	1878	1878	1878	592
364	20250110	143000	133125952	1878	1878	1878	1878	23
365	20250110	142900	133082758	1878	1875	1878	1875	477
366	20250110	142800	132187674	1874	1874	1874	1874	0
367	20250110	142700	132187674	1874	1874	1874	1874	87
368	20250110	142600	132024636	1874	1874	1874	1874	0
369	20250110	142500	132024636	1874	1874	1874	1874	0
370	20250110	142400	132024636	1874	1874	1874	1874	0
371	20250110	142300	132024636	1874	1874	1874	1874	38
372	20250110	142200	131953424	1873	1873	1873	1873	3
373	20250110	142100	131947805	1873	1873	1873	1873	0
374	20250110	142000	131947805	1873	1873	1873	1873	79
375	20250110	141900	131799838	1871	1871	1871	1871	0
376	20250110	141800	131799838	1871	1872	1872	1871	1000
377	20250110	141700	129928744	1873	1873	1873	1873	0
378	20250110	141600	129928744	1873	1873	1873	1873	5
379	20250110	141500	129919379	1873	1873	1873	1873	0
380	20250110	141400	129919379	1873	1873	1873	1872	465
381	20250110	141300	129048654	1874	1874	1874	1874	0
382	20250110	141200	129048654	1874	1874	1874	1874	0
383	20250110	141100	129048654	1874	1874	1874	1874	100
384	20250110	141000	128861254	1874	1874	1874	1874	380
385	20250110	140900	128149134	1874	1874	1874	1874	0
386	20250110	140800	128149134	1874	1874	1874	1874	0
387	20250110	140700	128149134	1874	1874	1874	1874	0
388	20250110	140600	128149134	1874	1874	1874	1874	20
389	20250110	140500	128111654	1874	1874	1874	1874	0
390	20250110	140400	128111654	1874	1874	1874	1874	0
391	20250110	140300	128111654	1874	1874	1874	1874	0
392	20250110	140200	128111654	1874	1873	1874	1873	64
393	20250110	140100	127991728	1870	1870	1870	1870	0
394	20250110	140000	127991728	1870	1870	1870	1870	0
395	20250110	135900	127991728	1870	1870	1870	1870	0
396	20250110	135800	127991728	1870	1870	1870	1870	0
397	20250110	135700	127991728	1870	1871	1871	1870	533
398	20250110	135600	126994647	1871	1871	1871	1871	0
399	20250110	135500	126994647	1871	1871	1871	1871	0
400	20250110	135400	126994647	1871	1871	1871	1871	200
401	20250110	135300	126620447	1871	1871	1871	1871	1842
402	20250110	135200	123174065	1870	1870	1870	1870	525
403	20250110	135100	122192315	1870	1870	1870	1870	0
404	20250110	135000	122192315	1870	1870	1870	1870	450
405	20250110	134900	121350815	1871	1871	1871	1871	401
406	20250110	134800	120600544	1871	1871	1871	1871	133
407	20250110	134700	120351701	1871	1870	1871	1870	105
408	20250110	134600	120155251	1871	1871	1871	1871	467
409	20250110	134500	119281494	1871	1871	1871	1871	0
410	20250110	134400	119281494	1871	1871	1871	1871	6806
411	20250110	134300	106547468	1875	1875	1875	1875	1
412	20250110	134200	106545593	1871	1871	1871	1871	0
413	20250110	134100	106545593	1871	1871	1871	1871	0
414	20250110	134000	106545593	1871	1871	1871	1871	0
415	20250110	133900	106545593	1871	1871	1871	1871	0
416	20250110	133800	106545593	1871	1871	1871	1871	0
417	20250110	133700	106545593	1871	1871	1871	1871	0
418	20250110	133600	106545593	1871	1871	1871	1871	1000
419	20250110	133500	104674593	1871	1871	1871	1871	329
420	20250110	133400	104059034	1871	1871	1871	1871	0
421	20250110	133300	104059034	1871	1872	1872	1871	848
422	20250110	133200	102471926	1872	1872	1872	1872	0
423	20250110	133100	102471926	1872	1872	1872	1872	347
424	20250110	133000	101822342	1878	1878	1878	1878	0
425	20250110	132900	101822342	1878	1878	1878	1878	0
426	20250110	132800	101822342	1878	1878	1878	1878	0
427	20250110	132700	101822342	1878	1878	1878	1878	312
428	20250110	132600	101236406	1878	1878	1878	1878	0
429	20250110	132500	101236406	1878	1878	1878	1878	1
430	20250110	132400	101234528	1872	1872	1872	1872	3
431	20250110	132300	101228912	1878	1878	1878	1878	0
432	20250110	132200	101228912	1878	1878	1878	1878	0
433	20250110	132100	101228912	1878	1878	1878	1878	4
434	20250110	132000	101221400	1878	1878	1878	1878	0
435	20250110	131900	101221400	1878	1878	1878	1878	0
436	20250110	131800	101221400	1878	1878	1878	1878	0
437	20250110	131700	101221400	1878	1878	1878	1878	0
438	20250110	131600	101221400	1878	1878	1878	1878	483
439	20250110	131500	100314326	1872	1872	1872	1872	200
440	20250110	131400	99939926	1877	1877	1877	1877	539
441	20250110	131300	98928223	1872	1872	1872	1872	0
442	20250110	131200	98928223	1872	1872	1872	1872	0
443	20250110	131100	98928223	1872	1872	1872	1872	0
444	20250110	131000	98928223	1872	1872	1872	1872	0
445	20250110	130900	98928223	1872	1872	1872	1872	0
446	20250110	130800	98928223	1872	1872	1872	1872	0
447	20250110	130700	98928223	1872	1872	1872	1872	0
448	20250110	130600	98928223	1872	1871	1872	1871	220
449	20250110	130500	98516403	1878	1878	1878	1878	0
450	20250110	130400	98516403	1878	1878	1878	1878	0
451	20250110	130300	98516403	1878	1878	1878	1878	1
452	20250110	130200	98514525	1871	1871	1871	1871	322
453	20250110	130100	97912063	1871	1871	1871	1871	0
454	20250110	130000	97912063	1871	1871	1871	1871	1
455	20250110	125900	97910192	1869	1870	1870	1869	359
456	20250110	125800	97239211	1871	1871	1871	1871	50
457	20250110	125700	97145661	1870	1870	1870	1870	0
458	20250110	125600	97145661	1870	1870	1870	1870	0
459	20250110	125500	97145661	1870	1870	1870	1870	250
460	20250110	125400	96678161	1871	1871	1871	1871	0
461	20250110	125300	96678161	1871	1871	1871	1871	0
462	20250110	125200	96678161	1871	1871	1871	1871	0
463	20250110	125100	96678161	1871	1867	1871	1867	37
464	20250110	125000	96609078	1868	1875	1875	1868	8101
465	20250110	124900	81465807	1878	1878	1878	1878	0
466	20250110	124800	81465807	1878	1878	1878	1878	0
467	20250110	124700	81465807	1878	1878	1878	1878	0
468	20250110	124600	81465807	1878	1878	1878	1878	0
469	20250110	124500	81465807	1878	1878	1878	1878	0
470	20250110	124400	81465807	1878	1878	1878	1878	0
471	20250110	124300	81465807	1878	1878	1878	1878	0
472	20250110	124200	81465807	1878	1878	1878	1878	0
473	20250110	124100	81465807	1878	1878	1878	1878	214
474	20250110	124000	81063915	1878	1878	1878	1878	0
475	20250110	123900	81063915	1878	1878	1878	1878	1
476	20250110	123800	81062037	1878	1878	1878	1878	1
477	20250110	123700	81060159	1871	1871	1871	1871	0
478	20250110	123600	81060159	1871	1871	1871	1871	0
479	20250110	123500	81060159	1871	1871	1871	1871	0
480	20250110	123400	81060159	1871	1871	1871	1871	0
481	20250110	123300	81060159	1871	1871	1871	1871	114
482	20250110	123200	80846865	1879	1879	1879	1879	0
483	20250110	123100	80846865	1879	1879	1879	1879	0
484	20250110	123000	80846865	1879	1879	1879	1879	0
485	20250110	122900	80846865	1879	1879	1879	1879	0
486	20250110	122800	80846865	1879	1879	1879	1879	0
487	20250110	122700	80846865	1879	1879	1879	1879	0
488	20250110	122600	80846865	1879	1879	1879	1879	0
489	20250110	122500	80846865	1879	1879	1879	1879	0
490	20250110	122400	80846865	1879	1879	1879	1879	1
491	20250110	122300	80844986	1871	1871	1871	1871	0
492	20250110	122200	80844986	1871	1871	1871	1871	0
493	20250110	122100	80844986	1871	1871	1871	1871	154
494	20250110	122000	80556852	1879	1879	1879	1879	0
495	20250110	121900	80556852	1879	1879	1879	1879	0
496	20250110	121800	80556852	1879	1879	1879	1879	0
497	20250110	121700	80556852	1879	1879	1879	1879	0
498	20250110	121600	80556852	1879	1879	1879	1879	0
499	20250110	121500	80556852	1879	1879	1879	1879	0
500	20250110	121400	80556852	1879	1879	1879	1879	0
501	20250110	121300	80556852	1879	1879	1879	1879	0
502	20250110	121200	80556852	1879	1879	1879	1879	0
503	20250110	121100	80556852	1879	1879	1879	1879	0
504	20250110	121000	80556852	1879	1879	1879	1879	0
505	20250110	120900	80556852	1879	1879	1879	1879	0
506	20250110	120800	80556852	1879	1879	1879	1879	0
507	20250110	120700	80556852	1879	1871	1879	1871	2
508	20250110	120600	80553102	1879	1879	1879	1879	0
509	20250110	120500	80553102	1879	1879	1879	1879	0
510	20250110	120400	80553102	1879	1879	1879	1879	1
511	20250110	120300	80551223	1870	1870	1870	1870	0
512	20250110	120200	80551223	1870	1870	1870	1870	0
513	20250110	120100	80551223	1870	1870	1870	1870	0
514	20250110	120000	80551223	1870	1870	1870	1870	0
515	20250110	115900	80551223	1870	1870	1870	1870	0
516	20250110	115800	80551223	1870	1870	1870	1870	0
517	20250110	115700	80551223	1870	1870	1870	1870	0
518	20250110	115600	80551223	1870	1870	1870	1870	62
519	20250110	115500	80435283	1880	1880	1880	1880	1
520	20250110	115400	80433403	1870	1870	1870	1870	309
521	20250110	115300	79855573	1870	1875	1875	1870	1985
522	20250110	115200	76141391	1880	1880	1880	1880	1
523	20250110	115100	76139511	1873	1873	1873	1873	54
524	20250110	115000	76038369	1872	1872	1872	1872	0
525	20250110	114900	76038369	1872	1872	1872	1872	0
526	20250110	114800	76038369	1872	1872	1872	1872	0
527	20250110	114700	76038369	1872	1872	1872	1872	136
528	20250110	114600	75783777	1873	1873	1873	1873	1
529	20250110	114500	75781904	1873	1873	1873	1873	0
530	20250110	114400	75781904	1873	1873	1873	1873	0
531	20250110	114300	75781904	1873	1873	1873	1873	0
532	20250110	114200	75781904	1873	1873	1873	1873	3
533	20250110	114100	75776285	1873	1873	1873	1873	0
534	20250110	114000	75776285	1873	1873	1873	1873	0
535	20250110	113900	75776285	1873	1873	1873	1873	0
536	20250110	113800	75776285	1873	1873	1873	1873	51
537	20250110	113700	75680762	1873	1873	1873	1873	0
538	20250110	113600	75680762	1873	1873	1873	1873	18
539	20250110	113500	75647048	1873	1873	1873	1873	0
540	20250110	113400	75647048	1873	1873	1873	1873	85
541	20250110	113300	75487843	1872	1872	1872	1872	0
542	20250110	113200	75487843	1872	1872	1872	1872	34
543	20250110	113100	75424195	1873	1873	1873	1873	20
544	20250110	113000	75386735	1873	1873	1873	1873	370
545	20250110	112900	74693725	1873	1873	1873	1873	0
546	20250110	112800	74693725	1873	1873	1873	1873	0
547	20250110	112700	74693725	1873	1873	1873	1873	50
548	20250110	112600	74600075	1873	1873	1873	1873	0
549	20250110	112500	74600075	1873	1872	1873	1872	4
550	20250110	112400	74592586	1871	1871	1873	1871	94
551	20250110	112300	74416700	1872	1872	1872	1872	217
552	20250110	112200	74010476	1872	1873	1873	1872	2713
553	20250110	112100	68929090	1880	1880	1880	1880	307
554	20250110	112000	68351930	1880	1880	1880	1880	0
555	20250110	111900	68351930	1880	1880	1880	1880	20
556	20250110	111800	68314330	1880	1880	1880	1880	0
557	20250110	111700	68314330	1880	1880	1880	1880	0
558	20250110	111600	68314330	1880	1880	1880	1880	0
559	20250110	111500	68314330	1880	1880	1880	1880	37
560	20250110	111400	68244770	1880	1880	1880	1880	0
561	20250110	111300	68244770	1880	1880	1880	1880	0
562	20250110	111200	68244770	1880	1880	1880	1880	0
563	20250110	111100	68244770	1880	1880	1880	1880	0
564	20250110	111000	68244770	1880	1880	1880	1880	0
565	20250110	110900	68244770	1880	1880	1880	1880	5
566	20250110	110800	68235370	1880	1880	1880	1880	0
567	20250110	110700	68235370	1880	1880	1880	1880	1
568	20250110	110600	68233490	1880	1880	1880	1880	0
569	20250110	110500	68233490	1880	1880	1880	1880	1
570	20250110	110400	68231610	1880	1873	1880	1873	8
571	20250110	110300	68216619	1873	1874	1874	1873	697
572	20250110	110200	66910848	1880	1880	1880	1880	0
573	20250110	110100	66910848	1880	1880	1880	1880	2
574	20250110	110000	66907088	1881	1881	1881	1881	0
575	20250110	105900	66907088	1881	1881	1881	1881	0
576	20250110	105800	66907088	1881	1881	1881	1881	0
577	20250110	105700	66907088	1881	1876	1881	1874	268
578	20250110	105600	66404266	1882	1882	1882	1882	0
579	20250110	105500	66404266	1882	1882	1882	1882	0
580	20250110	105400	66404266	1882	1882	1882	1882	0
581	20250110	105300	66404266	1882	1882	1882	1882	0
582	20250110	105200	66404266	1882	1882	1882	1882	0
583	20250110	105100	66404266	1882	1878	1882	1878	300
584	20250110	105000	65839940	1878	1878	1878	1878	55
585	20250110	104900	65736650	1878	1878	1878	1878	0
586	20250110	104800	65736650	1878	1878	1878	1878	0
587	20250110	104700	65736650	1878	1878	1878	1878	0
588	20250110	104600	65736650	1878	1874	1878	1874	11
589	20250110	104500	65716016	1874	1874	1874	1874	1
590	20250110	104400	65714142	1872	1872	1872	1872	0
591	20250110	104300	65714142	1872	1872	1872	1872	132
592	20250110	104200	65467038	1870	1870	1870	1869	1047
593	20250110	104100	63509448	1870	1870	1870	1870	51
594	20250110	104000	63414078	1868	1872	1872	1868	2780
595	20250110	103900	58218294	1869	1869	1869	1869	0
596	20250110	103800	58218294	1869	1869	1869	1869	0
597	20250110	103700	58218294	1869	1869	1869	1869	0
598	20250110	103600	58218294	1869	1869	1869	1869	0
599	20250110	103500	58218294	1869	1871	1871	1869	1363
600	20250110	103400	55669380	1879	1879	1879	1879	0
601	20250110	103300	55669380	1879	1879	1879	1879	0
602	20250110	103200	55669380	1879	1879	1879	1879	0
603	20250110	103100	55669380	1879	1879	1879	1879	60
604	20250110	103000	55556640	1879	1879	1879	1879	6
605	20250110	102900	55545366	1870	1875	1875	1870	216
606	20250110	102800	55141010	1875	1873	1875	1873	50
607	20250110	102700	55047276	1870	1870	1870	1870	0
608	20250110	102600	55047276	1870	1870	1870	1870	5
609	20250110	102500	55037926	1870	1872	1872	1870	361
610	20250110	102400	54362136	1869	1876	1876	1869	6308
611	20250110	102300	42554903	1876	1876	1876	1876	0
612	20250110	102200	42554903	1876	1876	1876	1876	0
613	20250110	102100	42554903	1876	1876	1876	1876	0
614	20250110	102000	42554903	1876	1876	1876	1876	2
615	20250110	101900	42551151	1883	1876	1883	1876	100
616	20250110	101800	42363481	1883	1883	1883	1883	0
617	20250110	101700	42363481	1883	1883	1883	1883	190
618	20250110	101600	42005711	1883	1883	1883	1883	0
619	20250110	101500	42005711	1883	1883	1883	1883	0
620	20250110	101400	42005711	1883	1876	1883	1876	11
621	20250110	101300	41985068	1883	1883	1883	1883	0
622	20250110	101200	41985068	1883	1883	1883	1883	0
623	20250110	101100	41985068	1883	1883	1883	1883	2
624	20250110	101000	41981302	1883	1883	1883	1883	1
625	20250110	100900	41979419	1875	1880	1880	1875	129
626	20250110	100800	41737494	1883	1883	1883	1883	1
627	20250110	100700	41735611	1875	1875	1875	1875	0
628	20250110	100600	41735611	1875	1875	1875	1875	96
629	20250110	100500	41555611	1883	1883	1883	1883	0
630	20250110	100400	41555611	1883	1875	1883	1875	63
631	20250110	100300	41437054	1875	1875	1875	1875	4
632	20250110	100200	41429554	1874	1883	1883	1874	1294
633	20250110	100100	39003185	1885	1885	1885	1885	0
634	20250110	100000	39003185	1885	1885	1885	1885	0
635	20250110	095900	39003185	1885	1885	1885	1877	788
636	20250110	095800	37523236	1878	1878	1878	1878	55
637	20250110	095700	37419946	1885	1885	1885	1885	0
638	20250110	095600	37419946	1885	1885	1885	1885	0
639	20250110	095500	37419946	1885	1885	1885	1885	0
640	20250110	095400	37419946	1885	1885	1885	1885	0
641	20250110	095300	37419946	1885	1885	1885	1876	13
642	20250110	095200	37395450	1886	1886	1886	1886	0
643	20250110	095100	37395450	1886	1876	1886	1876	1277
644	20250110	095000	34994828	1886	1886	1886	1886	0
645	20250110	094900	34994828	1886	1886	1886	1886	10
646	20250110	094800	34975968	1886	1886	1886	1886	0
647	20250110	094700	34975968	1886	1886	1886	1886	11
648	20250110	094600	34955222	1886	1886	1886	1886	13
649	20250110	094500	34930704	1876	1876	1876	1876	311
650	20250110	094400	34347268	1886	1886	1886	1886	18
651	20250110	094300	34313320	1886	1886	1886	1886	0
652	20250110	094200	34313320	1886	1886	1886	1886	0
653	20250110	094100	34313320	1886	1886	1886	1886	1
654	20250110	094000	34311434	1875	1875	1875	1875	840
655	20250110	093900	32736434	1887	1887	1887	1887	0
656	20250110	093800	32736434	1887	1875	1887	1875	301
657	20250110	093700	32172047	1887	1887	1887	1887	0
658	20250110	093600	32172047	1887	1887	1887	1887	2
659	20250110	093500	32168273	1888	1888	1888	1888	151
660	20250110	093400	31883185	1875	1876	1876	1875	8
661	20250110	093300	31868184	1888	1882	1888	1877	2563
662	20250110	093200	27048208	1888	1888	1888	1888	0
663	20250110	093100	27048208	1888	1887	1888	1883	700
664	20250110	093000	25727781	1889	1889	1889	1889	0
665	20250110	092900	25727781	1889	1889	1889	1889	62
666	20250110	092800	25610663	1889	1891	1891	1889	284
667	20250110	092700	25073936	1890	1890	1890	1890	0
668	20250110	092600	25073936	1890	1893	1893	1890	5505
669	20250110	092500	14666885	1893	1893	1893	1893	250
670	20250110	092400	14193635	1893	1894	1894	1893	5
671	20250110	092300	14184168	1894	1894	1894	1894	0
672	20250110	092200	14184168	1894	1899	1899	1894	171
673	20250110	092100	13860158	1899	1899	1900	1899	723
674	20250110	092000	12487023	1900	1898	1900	1898	102
675	20250110	091900	12293227	1898	1897	1900	1897	471
676	20250110	091800	11398485	1897	1897	1897	1896	24
677	20250110	091700	11352958	1897	1900	1900	1897	498
678	20250110	091600	10407027	1900	1900	1900	1900	364
679	20250110	091500	9715427	1917	1910	1917	1910	57
680	20250110	091400	9606214	1919	1919	1919	1919	0
681	20250110	091300	9606214	1919	1919	1919	1919	10
682	20250110	091200	9587024	1919	1920	1920	1900	308
683	20250110	091100	8996607	1920	1920	1920	1920	3
684	20250110	091000	8990847	1922	1922	1922	1922	0
685	20250110	090900	8990847	1922	1922	1922	1922	120
686	20250110	090800	8760207	1925	1925	1925	1925	0
687	20250110	090700	8760207	1925	1926	1926	1924	1009
688	20250110	090600	6818073	1926	1926	1926	1926	5
689	20250110	090500	6808443	1926	1891	1926	1891	426
690	20250110	090400	6002667	1928	1929	1929	1926	503
691	20250110	090300	5033881	1929	1929	1929	1929	0
692	20250110	090200	5033881	1929	1921	1929	1921	749
693	20250110	090100	3595044	1930	1900	1930	1900	287
694	20250110	090000	3048664	1880	1901	1901	1880	1607