KissMeData/065170/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194400	177895567	1868	1868	1868	1868	1001
3	20250121	194300	177895567	1868	1868	1868	1868	0
4	20250121	194200	177895567	1868	1868	1868	1868	0
5	20250121	194100	177895567	1868	1868	1868	1868	0
6	20250121	194000	177895567	1868	1868	1868	1868	0
7	20250121	193900	177895567	1868	1868	1868	1868	0
8	20250121	193800	177895567	1868	1868	1868	1868	0
9	20250121	193700	177895567	1868	1868	1868	1868	0
10	20250121	193600	177895567	1868	1868	1868	1868	0
11	20250121	193500	177895567	1868	1868	1868	1868	0
12	20250121	193400	177895567	1868	1868	1868	1868	0
13	20250121	193300	177895567	1868	1868	1868	1868	0
14	20250121	193200	177895567	1868	1868	1868	1868	0
15	20250121	193100	177895567	1868	1868	1868	1868	0
16	20250121	193000	177895567	1868	1868	1868	1868	0
17	20250121	192900	177895567	1868	1868	1868	1868	0
18	20250121	192800	177895567	1868	1868	1868	1868	0
19	20250121	192700	177895567	1868	1868	1868	1868	0
20	20250121	192600	177895567	1868	1868	1868	1868	0
21	20250121	192500	177895567	1868	1868	1868	1868	0
22	20250121	192400	177895567	1868	1868	1868	1868	0
23	20250121	192300	177895567	1868	1868	1868	1868	0
24	20250121	192200	177895567	1868	1868	1868	1868	0
25	20250121	192100	177895567	1868	1868	1868	1868	0
26	20250121	192000	177895567	1868	1868	1868	1868	0
27	20250121	191900	177895567	1868	1868	1868	1868	0
28	20250121	191800	177895567	1868	1868	1868	1868	0
29	20250121	191700	177895567	1868	1868	1868	1868	0
30	20250121	191600	177895567	1868	1868	1868	1868	0
31	20250121	191500	177895567	1868	1868	1868	1868	0
32	20250121	191400	177895567	1868	1868	1868	1868	1001
33	20250121	191300	177895567	1868	1868	1868	1868	0
34	20250121	191200	177895567	1868	1868	1868	1868	0
35	20250121	191100	177895567	1868	1868	1868	1868	0
36	20250121	191000	177895567	1868	1868	1868	1868	0
37	20250121	190900	177895567	1868	1868	1868	1868	0
38	20250121	190800	177895567	1868	1868	1868	1868	0
39	20250121	190700	177895567	1868	1868	1868	1868	0
40	20250121	190600	177895567	1868	1868	1868	1868	0
41	20250121	190500	177895567	1868	1868	1868	1868	0
42	20250121	190400	177895567	1868	1868	1868	1868	0
43	20250121	190300	177895567	1868	1868	1868	1868	0
44	20250121	190200	177895567	1868	1868	1868	1868	0
45	20250121	190100	177895567	1868	1868	1868	1868	0
46	20250121	190000	177895567	1868	1868	1868	1868	0
47	20250121	185900	177895567	1868	1868	1868	1868	0
48	20250121	185800	177895567	1868	1868	1868	1868	0
49	20250121	185700	177895567	1868	1868	1868	1868	0
50	20250121	185600	177895567	1868	1868	1868	1868	0
51	20250121	185500	177895567	1868	1868	1868	1868	0
52	20250121	185400	177895567	1868	1868	1868	1868	0
53	20250121	185300	177895567	1868	1868	1868	1868	0
54	20250121	185200	177895567	1868	1868	1868	1868	0
55	20250121	185100	177895567	1868	1868	1868	1868	0
56	20250121	185000	177895567	1868	1868	1868	1868	0
57	20250121	184900	177895567	1868	1868	1868	1868	0
58	20250121	184800	177895567	1868	1868	1868	1868	0
59	20250121	184700	177895567	1868	1868	1868	1868	0
60	20250121	184600	177895567	1868	1868	1868	1868	0
61	20250121	184500	177895567	1868	1868	1868	1868	0
62	20250121	184400	177895567	1868	1868	1868	1868	1001
63	20250121	184300	177895567	1868	1868	1868	1868	0
64	20250121	184200	177895567	1868	1868	1868	1868	0
65	20250121	184100	177895567	1868	1868	1868	1868	0
66	20250121	184000	177895567	1868	1868	1868	1868	0
67	20250121	183900	177895567	1868	1868	1868	1868	0
68	20250121	183800	177895567	1868	1868	1868	1868	0
69	20250121	183700	177895567	1868	1868	1868	1868	0
70	20250121	183600	177895567	1868	1868	1868	1868	0
71	20250121	183500	177895567	1868	1868	1868	1868	0
72	20250121	183400	177895567	1868	1868	1868	1868	0
73	20250121	183300	177895567	1868	1868	1868	1868	0
74	20250121	183200	177895567	1868	1868	1868	1868	0
75	20250121	183100	177895567	1868	1868	1868	1868	0
76	20250121	183000	177895567	1868	1868	1868	1868	0
77	20250121	182900	177895567	1868	1868	1868	1868	0
78	20250121	182800	177895567	1868	1868	1868	1868	0
79	20250121	182700	177895567	1868	1868	1868	1868	0
80	20250121	182600	177895567	1868	1868	1868	1868	0
81	20250121	182500	177895567	1868	1868	1868	1868	0
82	20250121	182400	177895567	1868	1868	1868	1868	0
83	20250121	182300	177895567	1868	1868	1868	1868	0
84	20250121	182200	177895567	1868	1868	1868	1868	0
85	20250121	182100	177895567	1868	1868	1868	1868	0
86	20250121	182000	177895567	1868	1868	1868	1868	0
87	20250121	181900	177895567	1868	1868	1868	1868	0
88	20250121	181800	177895567	1868	1868	1868	1868	0
89	20250121	181700	177895567	1868	1868	1868	1868	0
90	20250121	181600	177895567	1868	1868	1868	1868	0
91	20250121	181500	177895567	1868	1868	1868	1868	0
92	20250121	181400	177895567	1868	1868	1868	1868	1001
93	20250121	181300	177895567	1868	1868	1868	1868	0
94	20250121	181200	177895567	1868	1868	1868	1868	0
95	20250121	181100	177895567	1868	1868	1868	1868	0
96	20250121	181000	177895567	1868	1868	1868	1868	0
97	20250121	180900	177895567	1868	1868	1868	1868	0
98	20250121	180800	177895567	1868	1868	1868	1868	0
99	20250121	180700	177895567	1868	1868	1868	1868	0
100	20250121	180600	177895567	1868	1868	1868	1868	0
101	20250121	180500	177895567	1868	1868	1868	1868	0
102	20250121	180400	177895567	1868	1868	1868	1868	0
103	20250121	180300	177895567	1868	1868	1868	1868	0
104	20250121	180200	177895567	1868	1868	1868	1868	0
105	20250121	180100	177895567	1868	1868	1868	1868	0
106	20250121	180000	177895567	1868	1868	1868	1868	0
107	20250121	175900	177895567	1868	1868	1868	1868	0
108	20250121	175800	177895567	1868	1868	1868	1868	0
109	20250121	175700	177895567	1868	1868	1868	1868	0
110	20250121	175600	177895567	1868	1868	1868	1868	0
111	20250121	175500	177895567	1868	1868	1868	1868	0
112	20250121	175400	177895567	1868	1868	1868	1868	0
113	20250121	175300	177895567	1868	1868	1868	1868	0
114	20250121	175200	177895567	1868	1868	1868	1868	0
115	20250121	175100	177895567	1868	1868	1868	1868	0
116	20250121	175000	177895567	1868	1868	1868	1868	0
117	20250121	174900	177895567	1868	1868	1868	1868	0
118	20250121	174800	177895567	1868	1868	1868	1868	0
119	20250121	174700	177895567	1868	1868	1868	1868	0
120	20250121	174600	177895567	1868	1868	1868	1868	0
121	20250121	174500	177895567	1868	1868	1868	1868	0
122	20250121	174400	177895567	1868	1868	1868	1868	1001
123	20250121	174300	177895567	1868	1868	1868	1868	0
124	20250121	174200	177895567	1868	1868	1868	1868	0
125	20250121	174100	177895567	1868	1868	1868	1868	0
126	20250121	174000	177895567	1868	1868	1868	1868	0
127	20250121	173900	177895567	1868	1868	1868	1868	0
128	20250121	173800	177895567	1868	1868	1868	1868	0
129	20250121	173700	177895567	1868	1868	1868	1868	0
130	20250121	173600	177895567	1868	1868	1868	1868	0
131	20250121	173500	177895567	1868	1868	1868	1868	0
132	20250121	173400	177895567	1868	1868	1868	1868	0
133	20250121	173300	177895567	1868	1868	1868	1868	0
134	20250121	173200	177895567	1868	1868	1868	1868	0
135	20250121	173100	177895567	1868	1868	1868	1868	0
136	20250121	173000	177895567	1868	1868	1868	1868	0
137	20250121	172900	177895567	1868	1868	1868	1868	0
138	20250121	172800	177895567	1868	1868	1868	1868	0
139	20250121	172700	177895567	1868	1868	1868	1868	0
140	20250121	172600	177895567	1868	1868	1868	1868	0
141	20250121	172500	177895567	1868	1868	1868	1868	0
142	20250121	172400	177895567	1868	1868	1868	1868	0
143	20250121	172300	177895567	1868	1868	1868	1868	0
144	20250121	172200	177895567	1868	1868	1868	1868	0
145	20250121	172100	177895567	1868	1868	1868	1868	0
146	20250121	172000	177895567	1868	1868	1868	1868	0
147	20250121	171900	177895567	1868	1868	1868	1868	0
148	20250121	171800	177895567	1868	1868	1868	1868	0
149	20250121	171700	177895567	1868	1868	1868	1868	0
150	20250121	171600	177895567	1868	1868	1868	1868	0
151	20250121	171500	177895567	1868	1868	1868	1868	0
152	20250121	171400	177895567	1868	1868	1868	1868	1001
153	20250121	171300	177895567	1868	1868	1868	1868	0
154	20250121	171200	177895567	1868	1868	1868	1868	0
155	20250121	171100	177895567	1868	1868	1868	1868	0
156	20250121	171000	177895567	1868	1868	1868	1868	0
157	20250121	170900	177895567	1868	1868	1868	1868	0
158	20250121	170800	177895567	1868	1868	1868	1868	0
159	20250121	170700	177895567	1868	1868	1868	1868	0
160	20250121	170600	177895567	1868	1868	1868	1868	0
161	20250121	170500	177895567	1868	1868	1868	1868	0
162	20250121	170400	177895567	1868	1868	1868	1868	0
163	20250121	170300	177895567	1868	1868	1868	1868	0
164	20250121	170200	177895567	1868	1868	1868	1868	0
165	20250121	170100	177895567	1868	1868	1868	1868	0
166	20250121	170000	177895567	1868	1868	1868	1868	0
167	20250121	165900	177895567	1868	1868	1868	1868	0
168	20250121	165800	177895567	1868	1868	1868	1868	0
169	20250121	165700	177895567	1868	1868	1868	1868	0
170	20250121	165600	177895567	1868	1868	1868	1868	0
171	20250121	165500	177895567	1868	1868	1868	1868	0
172	20250121	165400	177895567	1868	1868	1868	1868	0
173	20250121	165300	177895567	1868	1868	1868	1868	0
174	20250121	165200	177895567	1868	1868	1868	1868	0
175	20250121	165100	177895567	1868	1868	1868	1868	0
176	20250121	165000	177895567	1868	1868	1868	1868	0
177	20250121	164900	177895567	1868	1868	1868	1868	0
178	20250121	164800	177895567	1868	1868	1868	1868	0
179	20250121	164700	177895567	1868	1868	1868	1868	0
180	20250121	164600	177895567	1868	1868	1868	1868	0
181	20250121	164500	177895567	1868	1868	1868	1868	0
182	20250121	164400	177895567	1868	1868	1868	1868	1001
183	20250121	164300	177895567	1868	1868	1868	1868	0
184	20250121	164200	177895567	1868	1868	1868	1868	0
185	20250121	164100	177895567	1868	1868	1868	1868	0
186	20250121	164000	177895567	1868	1868	1868	1868	0
187	20250121	163900	177895567	1868	1868	1868	1868	0
188	20250121	163800	177895567	1868	1868	1868	1868	0
189	20250121	163700	177895567	1868	1868	1868	1868	0
190	20250121	163600	177895567	1868	1868	1868	1868	0
191	20250121	163500	177895567	1868	1868	1868	1868	0
192	20250121	163400	177895567	1868	1868	1868	1868	0
193	20250121	163300	177895567	1868	1868	1868	1868	0
194	20250121	163200	177895567	1868	1868	1868	1868	0
195	20250121	163100	177895567	1868	1868	1868	1868	0
196	20250121	163000	177895567	1868	1868	1868	1868	0
197	20250121	162900	177895567	1868	1868	1868	1868	0
198	20250121	162800	177895567	1868	1868	1868	1868	0
199	20250121	162700	177895567	1868	1868	1868	1868	0
200	20250121	162600	177895567	1868	1868	1868	1868	0
201	20250121	162500	177895567	1868	1868	1868	1868	0
202	20250121	162400	177895567	1868	1868	1868	1868	0
203	20250121	162300	177895567	1868	1868	1868	1868	0
204	20250121	162200	177895567	1868	1868	1868	1868	0
205	20250121	162100	177895567	1868	1868	1868	1868	0
206	20250121	162000	177895567	1868	1868	1868	1868	0
207	20250121	161900	177895567	1868	1868	1868	1868	0
208	20250121	161800	177895567	1868	1868	1868	1868	0
209	20250121	161700	177895567	1868	1868	1868	1868	0
210	20250121	161600	177895567	1868	1868	1868	1868	0
211	20250121	161500	177895567	1868	1868	1868	1868	0
212	20250121	161400	177895567	1868	1868	1868	1868	1001
213	20250121	161300	177895567	1868	1868	1868	1868	0
214	20250121	161200	177895567	1868	1868	1868	1868	0
215	20250121	161100	177895567	1868	1868	1868	1868	0
216	20250121	161000	177895567	1868	1868	1868	1868	0
217	20250121	160900	177895567	1868	1868	1868	1868	0
218	20250121	160800	177895567	1868	1868	1868	1868	0
219	20250121	160700	177895567	1868	1868	1868	1868	0
220	20250121	160600	177895567	1868	1868	1868	1868	0
221	20250121	160500	177895567	1868	1868	1868	1868	0
222	20250121	160400	177895567	1868	1868	1868	1868	0
223	20250121	160300	177895567	1868	1868	1868	1868	0
224	20250121	160200	177895567	1868	1868	1868	1868	0
225	20250121	160100	177895567	1868	1868	1868	1868	0
226	20250121	160000	177895567	1868	1868	1868	1868	0
227	20250121	155900	177895567	1868	1868	1868	1868	0
228	20250121	155800	177895567	1868	1868	1868	1868	0
229	20250121	155700	177895567	1868	1868	1868	1868	0
230	20250121	155600	177895567	1868	1868	1868	1868	0
231	20250121	155500	177895567	1868	1868	1868	1868	0
232	20250121	155400	177895567	1868	1868	1868	1868	0
233	20250121	155300	177895567	1868	1868	1868	1868	0
234	20250121	155200	177895567	1868	1868	1868	1868	0
235	20250121	155100	177895567	1868	1868	1868	1868	0
236	20250121	155000	177895567	1868	1868	1868	1868	0
237	20250121	154900	177895567	1868	1868	1868	1868	0
238	20250121	154800	177895567	1868	1868	1868	1868	0
239	20250121	154700	177895567	1868	1868	1868	1868	0
240	20250121	154600	177895567	1868	1868	1868	1868	0
241	20250121	154500	177895567	1868	1868	1868	1868	0
242	20250121	154400	177895567	1868	1868	1868	1868	1001
243	20250121	154300	177895567	1868	1868	1868	1868	0
244	20250121	154200	177895567	1868	1868	1868	1868	0
245	20250121	154100	177895567	1868	1868	1868	1868	0
246	20250121	154000	177895567	1868	1868	1868	1868	0
247	20250121	153900	177895567	1868	1868	1868	1868	0
248	20250121	153800	177895567	1868	1868	1868	1868	0
249	20250121	153700	177895567	1868	1868	1868	1868	0
250	20250121	153600	177895567	1868	1868	1868	1868	0
251	20250121	153500	177895567	1868	1868	1868	1868	0
252	20250121	153400	177895567	1868	1868	1868	1868	0
253	20250121	153300	177895567	1868	1868	1868	1868	0
254	20250121	153200	177895567	1868	1868	1868	1868	0
255	20250121	153100	177895567	1868	1868	1868	1868	0
256	20250121	153000	177895567	1868	1868	1868	1868	1001
257	20250121	152900	176025699	1873	1873	1873	1873	0
258	20250121	152800	176025699	1873	1873	1873	1873	0
259	20250121	152700	176025699	1873	1873	1873	1873	0
260	20250121	152600	176025699	1873	1873	1873	1873	0
261	20250121	152500	176025699	1873	1873	1873	1873	0
262	20250121	152400	176025699	1873	1873	1873	1873	0
263	20250121	152300	176025699	1873	1873	1873	1873	0
264	20250121	152200	176025699	1873	1873	1873	1873	0
265	20250121	152100	176025699	1873	1873	1873	1873	0
266	20250121	152000	176025699	1873	1873	1873	1873	0
267	20250121	151900	176025699	1873	1873	1873	1873	1
268	20250121	151800	176023826	1869	1869	1869	1869	0
269	20250121	151700	176023826	1869	1869	1869	1869	0
270	20250121	151600	176023826	1869	1869	1869	1869	21
271	20250121	151500	175984577	1869	1869	1869	1869	0
272	20250121	151400	175984577	1869	1870	1870	1869	100
273	20250121	151300	175797627	1874	1874	1874	1874	50
274	20250121	151200	175703927	1875	1875	1875	1875	0
275	20250121	151100	175703927	1875	1875	1875	1875	0
276	20250121	151000	175703927	1875	1875	1875	1875	0
277	20250121	150900	175703927	1875	1875	1875	1875	0
278	20250121	150800	175703927	1875	1875	1875	1875	0
279	20250121	150700	175703927	1875	1875	1875	1875	21
280	20250121	150600	175664552	1876	1876	1876	1876	0
281	20250121	150500	175664552	1876	1876	1876	1876	0
282	20250121	150400	175664552	1876	1876	1876	1876	0
283	20250121	150300	175664552	1876	1876	1876	1876	0
284	20250121	150200	175664552	1876	1876	1876	1876	0
285	20250121	150100	175664552	1876	1876	1876	1876	0
286	20250121	150000	175664552	1876	1875	1876	1875	120
287	20250121	145900	175439523	1870	1870	1870	1870	0
288	20250121	145800	175439523	1870	1870	1870	1870	0
289	20250121	145700	175439523	1870	1870	1870	1870	0
290	20250121	145600	175439523	1870	1870	1870	1870	0
291	20250121	145500	175439523	1870	1870	1870	1870	0
292	20250121	145400	175439523	1870	1870	1870	1870	0
293	20250121	145300	175439523	1870	1870	1870	1870	0
294	20250121	145200	175439523	1870	1870	1870	1870	0
295	20250121	145100	175439523	1870	1870	1870	1870	0
296	20250121	145000	175439523	1870	1870	1870	1870	100
297	20250121	144900	175252523	1875	1875	1875	1875	0
298	20250121	144800	175252523	1875	1875	1875	1875	0
299	20250121	144700	175252523	1875	1875	1875	1875	0
300	20250121	144600	175252523	1875	1875	1875	1875	0
301	20250121	144500	175252523	1875	1875	1875	1875	0
302	20250121	144400	175252523	1875	1875	1875	1875	0
303	20250121	144300	175252523	1875	1875	1875	1875	0
304	20250121	144200	175252523	1875	1875	1875	1875	1
305	20250121	144100	175250648	1869	1869	1869	1869	0
306	20250121	144000	175250648	1869	1869	1869	1869	0
307	20250121	143900	175250648	1869	1869	1869	1869	0
308	20250121	143800	175250648	1869	1869	1869	1869	0
309	20250121	143700	175250648	1869	1869	1869	1869	0
310	20250121	143600	175250648	1869	1869	1869	1869	0
311	20250121	143500	175250648	1869	1869	1869	1869	0
312	20250121	143400	175250648	1869	1869	1869	1869	0
313	20250121	143300	175250648	1869	1869	1869	1869	0
314	20250121	143200	175250648	1869	1869	1869	1869	0
315	20250121	143100	175250648	1869	1870	1870	1869	364
316	20250121	143000	174570327	1869	1869	1869	1869	0
317	20250121	142900	174570327	1869	1869	1869	1869	0
318	20250121	142800	174570327	1869	1869	1869	1869	0
319	20250121	142700	174570327	1869	1869	1869	1869	0
320	20250121	142600	174570327	1869	1869	1869	1869	0
321	20250121	142500	174570327	1869	1869	1869	1869	0
322	20250121	142400	174570327	1869	1869	1869	1869	0
323	20250121	142300	174570327	1869	1869	1869	1869	0
324	20250121	142200	174570327	1869	1869	1869	1869	0
325	20250121	142100	174570327	1869	1869	1869	1869	96
326	20250121	142000	174390903	1870	1870	1870	1870	129
327	20250121	141900	174149673	1870	1870	1870	1870	0
328	20250121	141800	174149673	1870	1870	1870	1870	0
329	20250121	141700	174149673	1870	1870	1870	1870	0
330	20250121	141600	174149673	1870	1870	1870	1870	421
331	20250121	141500	173362403	1869	1869	1869	1869	0
332	20250121	141400	173362403	1869	1869	1869	1869	0
333	20250121	141300	173362403	1869	1869	1869	1869	0
334	20250121	141200	173362403	1869	1869	1869	1869	0
335	20250121	141100	173362403	1869	1869	1869	1869	0
336	20250121	141000	173362403	1869	1869	1869	1869	0
337	20250121	140900	173362403	1869	1869	1869	1869	0
338	20250121	140800	173362403	1869	1869	1869	1869	0
339	20250121	140700	173362403	1869	1869	1869	1869	4
340	20250121	140600	173354927	1876	1876	1876	1876	0
341	20250121	140500	173354927	1876	1876	1876	1876	0
342	20250121	140400	173354927	1876	1876	1876	1876	0
343	20250121	140300	173354927	1876	1876	1876	1876	0
344	20250121	140200	173354927	1876	1876	1876	1876	0
345	20250121	140100	173354927	1876	1876	1876	1876	0
346	20250121	140000	173354927	1876	1876	1876	1876	7
347	20250121	135900	173341795	1876	1876	1876	1876	212
348	20250121	135800	172944083	1876	1876	1876	1876	0
349	20250121	135700	172944083	1876	1876	1876	1876	0
350	20250121	135600	172944083	1876	1876	1876	1876	0
351	20250121	135500	172944083	1876	1876	1876	1876	0
352	20250121	135400	172944083	1876	1876	1876	1876	0
353	20250121	135300	172944083	1876	1876	1876	1876	0
354	20250121	135200	172944083	1876	1876	1876	1876	0
355	20250121	135100	172944083	1876	1876	1876	1876	1
356	20250121	135000	172942207	1868	1868	1868	1868	1
357	20250121	134900	172940339	1868	1868	1868	1868	0
358	20250121	134800	172940339	1868	1868	1868	1868	0
359	20250121	134700	172940339	1868	1868	1868	1868	0
360	20250121	134600	172940339	1868	1868	1868	1868	276
361	20250121	134500	172424771	1869	1869	1869	1869	5
362	20250121	134400	172415426	1868	1868	1868	1868	0
363	20250121	134300	172415426	1868	1868	1868	1868	0
364	20250121	134200	172415426	1868	1868	1868	1868	0
365	20250121	134100	172415426	1868	1868	1868	1868	0
366	20250121	134000	172415426	1868	1868	1868	1868	0
367	20250121	133900	172415426	1868	1868	1868	1868	0
368	20250121	133800	172415426	1868	1868	1868	1868	0
369	20250121	133700	172415426	1868	1868	1868	1868	0
370	20250121	133600	172415426	1868	1868	1868	1868	0
371	20250121	133500	172415426	1868	1868	1868	1868	0
372	20250121	133400	172415426	1868	1868	1868	1868	0
373	20250121	133300	172415426	1868	1868	1868	1868	100
374	20250121	133200	172228626	1868	1868	1868	1868	0
375	20250121	133100	172228626	1868	1868	1868	1868	0
376	20250121	133000	172228626	1868	1868	1868	1868	384
377	20250121	132900	171511314	1868	1868	1868	1868	0
378	20250121	132800	171511314	1868	1868	1868	1868	0
379	20250121	132700	171511314	1868	1868	1868	1868	0
380	20250121	132600	171511314	1868	1868	1868	1868	0
381	20250121	132500	171511314	1868	1868	1868	1868	0
382	20250121	132400	171511314	1868	1868	1868	1868	0
383	20250121	132300	171511314	1868	1869	1869	1868	244
384	20250121	132200	171055517	1868	1868	1868	1868	0
385	20250121	132100	171055517	1868	1868	1868	1868	0
386	20250121	132000	171055517	1868	1868	1868	1868	0
387	20250121	131900	171055517	1868	1868	1868	1868	0
388	20250121	131800	171055517	1868	1868	1868	1868	0
389	20250121	131700	171055517	1868	1868	1868	1868	0
390	20250121	131600	171055517	1868	1868	1868	1868	0
391	20250121	131500	171055517	1868	1868	1868	1868	0
392	20250121	131400	171055517	1868	1868	1868	1868	0
393	20250121	131300	171055517	1868	1868	1868	1868	0
394	20250121	131200	171055517	1868	1868	1868	1868	0
395	20250121	131100	171055517	1868	1868	1868	1868	0
396	20250121	131000	171055517	1868	1868	1868	1868	0
397	20250121	130900	171055517	1868	1868	1868	1868	0
398	20250121	130800	171055517	1868	1889	1890	1868	154
399	20250121	130700	170765066	1890	1890	1890	1890	0
400	20250121	130600	170765066	1890	1866	1890	1866	2352
401	20250121	130500	166373760	1866	1866	1866	1866	0
402	20250121	130400	166373760	1866	1866	1866	1866	0
403	20250121	130300	166373760	1866	1866	1866	1866	0
404	20250121	130200	166373760	1866	1866	1866	1866	6
405	20250121	130100	166362564	1864	1864	1864	1864	0
406	20250121	130000	166362564	1864	1864	1864	1864	0
407	20250121	125900	166362564	1864	1864	1864	1864	50
408	20250121	125800	166269364	1864	1864	1864	1864	0
409	20250121	125700	166269364	1864	1864	1864	1864	0
410	20250121	125600	166269364	1864	1866	1866	1864	2156
411	20250121	125500	162250574	1866	1866	1866	1866	0
412	20250121	125400	162250574	1866	1862	1866	1862	13
413	20250121	125300	162226356	1862	1862	1862	1862	0
414	20250121	125200	162226356	1862	1865	1865	1862	1005
415	20250121	125100	160355031	1866	1870	1870	1866	3872
416	20250121	125000	153124061	1870	1871	1871	1870	3272
417	20250121	124900	147005314	1871	1871	1871	1871	35
418	20250121	124800	146939829	1875	1878	1878	1875	2244
419	20250121	124700	142731088	1879	1879	1879	1879	0
420	20250121	124600	142731088	1879	1879	1879	1879	0
421	20250121	124500	142731088	1879	1879	1879	1879	0
422	20250121	124400	142731088	1879	1879	1879	1879	0
423	20250121	124300	142731088	1879	1879	1879	1879	1
424	20250121	124200	142729209	1879	1879	1879	1879	0
425	20250121	124100	142729209	1879	1879	1879	1879	0
426	20250121	124000	142729209	1879	1879	1879	1879	0
427	20250121	123900	142729209	1879	1879	1879	1879	500
428	20250121	123800	141789709	1879	1879	1879	1879	0
429	20250121	123700	141789709	1879	1879	1879	1879	1000
430	20250121	123600	139910709	1879	1879	1879	1879	1277
431	20250121	123500	137511226	1880	1880	1880	1880	100
432	20250121	123400	137323226	1880	1884	1884	1880	6562
433	20250121	123300	124981537	1884	1887	1887	1883	3635
434	20250121	123200	118130101	1888	1888	1888	1888	258
435	20250121	123100	117642997	1886	1892	1892	1886	4569
436	20250121	123000	109015703	1893	1893	1893	1893	0
437	20250121	122900	109015703	1893	1893	1893	1893	0
438	20250121	122800	109015703	1893	1893	1893	1893	0
439	20250121	122700	109015703	1893	1893	1893	1893	295
440	20250121	122600	108457268	1893	1893	1893	1893	5
441	20250121	122500	108447803	1893	1893	1893	1893	0
442	20250121	122400	108447803	1893	1894	1894	1893	3
443	20250121	122300	108442123	1895	1895	1895	1895	0
444	20250121	122200	108442123	1895	1895	1895	1895	365
445	20250121	122100	107750448	1895	1895	1895	1895	50
446	20250121	122000	107655698	1895	1896	1896	1895	1273
447	20250121	121900	105242564	1898	1898	1898	1898	0
448	20250121	121800	105242564	1898	1898	1898	1898	0
449	20250121	121700	105242564	1898	1898	1898	1898	20
450	20250121	121600	105204604	1898	1898	1898	1898	0
451	20250121	121500	105204604	1898	1898	1898	1898	0
452	20250121	121400	105204604	1898	1898	1898	1898	0
453	20250121	121300	105204604	1898	1898	1898	1898	0
454	20250121	121200	105204604	1898	1898	1898	1898	0
455	20250121	121100	105204604	1898	1898	1898	1898	0
456	20250121	121000	105204604	1898	1898	1898	1898	0
457	20250121	120900	105204604	1898	1898	1898	1898	0
458	20250121	120800	105204604	1898	1898	1898	1898	0
459	20250121	120700	105204604	1898	1898	1898	1898	0
460	20250121	120600	105204604	1898	1898	1898	1898	0
461	20250121	120500	105204604	1898	1898	1898	1898	0
462	20250121	120400	105204604	1898	1898	1898	1898	0
463	20250121	120300	105204604	1898	1898	1898	1898	0
464	20250121	120200	105204604	1898	1898	1898	1898	6
465	20250121	120100	105193216	1898	1898	1898	1898	0
466	20250121	120000	105193216	1898	1898	1898	1898	0
467	20250121	115900	105193216	1898	1898	1898	1898	0
468	20250121	115800	105193216	1898	1898	1898	1898	0
469	20250121	115700	105193216	1898	1898	1898	1898	0
470	20250121	115600	105193216	1898	1898	1898	1898	0
471	20250121	115500	105193216	1898	1898	1898	1898	0
472	20250121	115400	105193216	1898	1898	1898	1898	0
473	20250121	115300	105193216	1898	1898	1898	1898	0
474	20250121	115200	105193216	1898	1898	1898	1898	0
475	20250121	115100	105193216	1898	1898	1898	1898	0
476	20250121	115000	105193216	1898	1898	1898	1898	0
477	20250121	114900	105193216	1898	1898	1898	1898	0
478	20250121	114800	105193216	1898	1898	1898	1898	0
479	20250121	114700	105193216	1898	1898	1898	1898	0
480	20250121	114600	105193216	1898	1898	1898	1898	0
481	20250121	114500	105193216	1898	1898	1898	1898	0
482	20250121	114400	105193216	1898	1899	1899	1898	208
483	20250121	114300	104798256	1904	1904	1904	1904	0
484	20250121	114200	104798256	1904	1904	1904	1904	0
485	20250121	114100	104798256	1904	1904	1904	1904	0
486	20250121	114000	104798256	1904	1904	1904	1904	0
487	20250121	113900	104798256	1904	1904	1904	1904	0
488	20250121	113800	104798256	1904	1904	1904	1904	0
489	20250121	113700	104798256	1904	1904	1904	1904	0
490	20250121	113600	104798256	1904	1904	1904	1904	0
491	20250121	113500	104798256	1904	1904	1904	1904	0
492	20250121	113400	104798256	1904	1904	1904	1904	0
493	20250121	113300	104798256	1904	1904	1904	1904	0
494	20250121	113200	104798256	1904	1904	1904	1904	0
495	20250121	113100	104798256	1904	1904	1904	1904	1
496	20250121	113000	104796352	1910	1910	1910	1910	0
497	20250121	112900	104796352	1910	1911	1911	1910	634
498	20250121	112800	103585410	1915	1915	1915	1915	0
499	20250121	112700	103585410	1915	1915	1915	1915	0
500	20250121	112600	103585410	1915	1915	1915	1915	0
501	20250121	112500	103585410	1915	1913	1915	1913	86
502	20250121	112400	103420890	1917	1917	1917	1917	1
503	20250121	112300	103418973	1903	1899	1903	1899	2130
504	20250121	112200	99367038	1899	1898	1899	1898	1200
505	20250121	112100	97088380	1896	1896	1896	1896	0
506	20250121	112000	97088380	1896	1896	1896	1896	0
507	20250121	111900	97088380	1896	1896	1896	1896	0
508	20250121	111800	97088380	1896	1896	1896	1896	0
509	20250121	111700	97088380	1896	1896	1896	1896	287
510	20250121	111600	96544228	1897	1897	1897	1897	13
511	20250121	111500	96519567	1897	1897	1897	1897	0
512	20250121	111400	96519567	1897	1897	1897	1897	0
513	20250121	111300	96519567	1897	1897	1897	1897	0
514	20250121	111200	96519567	1897	1897	1897	1897	0
515	20250121	111100	96519567	1897	1897	1897	1897	1
516	20250121	111000	96517670	1897	1897	1897	1897	0
517	20250121	110900	96517670	1897	1897	1897	1897	0
518	20250121	110800	96517670	1897	1897	1897	1897	1
519	20250121	110700	96515773	1898	1898	1898	1898	0
520	20250121	110600	96515773	1898	1898	1898	1898	500
521	20250121	110500	95566773	1897	1897	1897	1897	1
522	20250121	110400	95564876	1899	1899	1899	1899	0
523	20250121	110300	95564876	1899	1899	1899	1899	0
524	20250121	110200	95564876	1899	1899	1899	1899	0
525	20250121	110100	95564876	1899	1899	1899	1899	0
526	20250121	110000	95564876	1899	1899	1899	1899	8
527	20250121	105900	95549684	1899	1899	1899	1899	0
528	20250121	105800	95549684	1899	1899	1899	1899	0
529	20250121	105700	95549684	1899	1899	1899	1899	0
530	20250121	105600	95549684	1899	1899	1899	1899	0
531	20250121	105500	95549684	1899	1899	1899	1899	12
532	20250121	105400	95526896	1899	1899	1899	1899	25
533	20250121	105300	95479421	1899	1899	1899	1899	0
534	20250121	105200	95479421	1899	1899	1899	1899	0
535	20250121	105100	95479421	1899	1899	1899	1899	0
536	20250121	105000	95479421	1899	1899	1899	1899	0
537	20250121	104900	95479421	1899	1899	1899	1899	0
538	20250121	104800	95479421	1899	1899	1899	1899	0
539	20250121	104700	95479421	1899	1896	1899	1896	40
540	20250121	104600	95403541	1896	1896	1896	1896	30
541	20250121	104500	95346661	1896	1896	1896	1896	0
542	20250121	104400	95346661	1896	1896	1896	1896	10
543	20250121	104300	95327701	1896	1896	1896	1896	0
544	20250121	104200	95327701	1896	1896	1896	1896	57
545	20250121	104100	95219629	1895	1895	1895	1895	0
546	20250121	104000	95219629	1895	1895	1895	1895	0
547	20250121	103900	95219629	1895	1895	1895	1895	0
548	20250121	103800	95219629	1895	1895	1895	1895	0
549	20250121	103700	95219629	1895	1895	1895	1895	0
550	20250121	103600	95219629	1895	1895	1895	1895	0
551	20250121	103500	95219629	1895	1895	1895	1895	40
552	20250121	103400	95143829	1895	1895	1895	1895	0
553	20250121	103300	95143829	1895	1895	1895	1895	293
554	20250121	103200	94588594	1895	1895	1895	1895	0
555	20250121	103100	94588594	1895	1895	1895	1895	457
556	20250121	103000	93722579	1897	1897	1897	1897	0
557	20250121	102900	93722579	1897	1897	1897	1897	1
558	20250121	102800	93720682	1897	1897	1897	1897	0
559	20250121	102700	93720682	1897	1897	1897	1897	0
560	20250121	102600	93720682	1897	1897	1897	1897	0
561	20250121	102500	93720682	1897	1897	1897	1897	0
562	20250121	102400	93720682	1897	1897	1897	1897	0
563	20250121	102300	93720682	1897	1897	1897	1897	53
564	20250121	102200	93620141	1897	1897	1897	1897	157
565	20250121	102100	93322312	1896	1896	1896	1896	0
566	20250121	102000	93322312	1896	1896	1896	1896	54
567	20250121	101900	93219928	1896	1896	1896	1896	0
568	20250121	101800	93219928	1896	1896	1896	1896	0
569	20250121	101700	93219928	1896	1896	1896	1896	0
570	20250121	101600	93219928	1896	1896	1896	1896	0
571	20250121	101500	93219928	1896	1896	1896	1896	149
572	20250121	101400	92937424	1896	1896	1896	1896	154
573	20250121	101300	92645440	1896	1896	1896	1896	1
574	20250121	101200	92643544	1896	1896	1896	1896	0
575	20250121	101100	92643544	1896	1896	1896	1896	0
576	20250121	101000	92643544	1896	1896	1896	1896	0
577	20250121	100900	92643544	1896	1896	1896	1896	1
578	20250121	100800	92641648	1891	1891	1891	1891	1752
579	20250121	100700	89328616	1889	1889	1889	1889	0
580	20250121	100600	89328616	1889	1892	1893	1889	3126
581	20250121	100500	83414126	1892	1892	1892	1892	2
582	20250121	100400	83410342	1892	1892	1892	1892	1
583	20250121	100300	83408450	1893	1893	1893	1893	0
584	20250121	100200	83408450	1893	1893	1893	1893	0
585	20250121	100100	83408450	1893	1893	1893	1893	0
586	20250121	100000	83408450	1893	1893	1893	1893	0
587	20250121	095900	83408450	1893	1893	1893	1892	488
588	20250121	095800	82484759	1893	1893	1893	1893	0
589	20250121	095700	82484759	1893	1893	1893	1893	0
590	20250121	095600	82484759	1893	1893	1893	1893	0
591	20250121	095500	82484759	1893	1893	1893	1893	0
592	20250121	095400	82484759	1893	1898	1898	1893	3306
593	20250121	095300	76215448	1898	1898	1898	1898	0
594	20250121	095200	76215448	1898	1898	1898	1898	0
595	20250121	095100	76215448	1898	1901	1901	1898	3981
596	20250121	095000	68655511	1902	1902	1902	1902	0
597	20250121	094900	68655511	1902	1902	1902	1902	0
598	20250121	094800	68655511	1902	1902	1902	1902	68
599	20250121	094700	68526175	1903	1905	1905	1903	5105
600	20250121	094600	58807641	1905	1909	1909	1905	1001
601	20250121	094500	56899845	1909	1907	1909	1906	1003
602	20250121	094400	54987234	1910	1910	1910	1910	1
603	20250121	094300	54985324	1910	1908	1910	1907	440
604	20250121	094200	54145966	1908	1910	1910	1908	450
605	20250121	094100	53287008	1910	1910	1910	1910	0
606	20250121	094000	53287008	1910	1910	1910	1910	0
607	20250121	093900	53287008	1910	1914	1914	1910	157
608	20250121	093800	52986836	1914	1912	1915	1912	1456
609	20250121	093700	50202334	1909	1910	1910	1909	100
610	20250121	093600	50011426	1907	1907	1907	1907	0
611	20250121	093500	50011426	1907	1907	1907	1907	0
612	20250121	093400	50011426	1907	1907	1907	1907	0
613	20250121	093300	50011426	1907	1907	1907	1907	0
614	20250121	093200	50011426	1907	1907	1907	1907	0
615	20250121	093100	50011426	1907	1907	1907	1907	1325
616	20250121	093000	47484651	1907	1907	1907	1907	0
617	20250121	092900	47484651	1907	1905	1907	1905	199
618	20250121	092800	47105496	1905	1905	1905	1905	170
619	20250121	092700	46781646	1905	1905	1905	1905	424
620	20250121	092600	45973926	1905	1905	1905	1905	0
621	20250121	092500	45973926	1905	1914	1914	1905	81
622	20250121	092400	45819237	1910	1921	1921	1910	3432
623	20250121	092300	39244702	1922	1922	1922	1922	232
624	20250121	092200	38798798	1922	1922	1922	1922	300
625	20250121	092100	38222198	1923	1926	1926	1923	2002
626	20250121	092000	34370833	1927	1927	1927	1927	0
627	20250121	091900	34370833	1927	1928	1928	1927	1794
628	20250121	091800	30913790	1936	1927	1936	1927	203
629	20250121	091700	30521127	1933	1932	1933	1932	100
630	20250121	091600	30327890	1930	1930	1930	1930	0
631	20250121	091500	30327890	1930	1930	1930	1930	10
632	20250121	091400	30308590	1927	1927	1927	1927	0
633	20250121	091300	30308590	1927	1927	1927	1927	1000
634	20250121	091200	28381590	1927	1929	1929	1927	524
635	20250121	091100	27371243	1928	1932	1932	1928	1016
636	20250121	091000	25410758	1932	1932	1932	1932	0
637	20250121	090900	25410758	1932	1932	1932	1932	38
638	20250121	090800	25337342	1928	1928	1928	1928	0
639	20250121	090700	25337342	1928	1928	1928	1928	0
640	20250121	090600	25337342	1928	1928	1928	1928	0
641	20250121	090500	25337342	1928	1928	1928	1928	0
642	20250121	090400	25337342	1928	1928	1928	1928	40
643	20250121	090300	25260222	1943	1943	1943	1943	0
644	20250121	090200	25260222	1943	1943	1943	1943	1100
645	20250121	090100	23122922	1943	1943	1943	1942	614
646	20250121	090000	21929921	1943	1950	1950	1943	11286