KissMeData/027830/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191200	1166078739	1850	1850	1850	1850	6707
3	20250115	191100	1166078739	1850	1850	1850	1850	0
4	20250115	191000	1166078739	1850	1850	1850	1850	0
5	20250115	190900	1166078739	1850	1850	1850	1850	0
6	20250115	190800	1166078739	1850	1850	1850	1850	0
7	20250115	190700	1166078739	1850	1850	1850	1850	0
8	20250115	190600	1166078739	1850	1850	1850	1850	0
9	20250115	190500	1166078739	1850	1850	1850	1850	0
10	20250115	190400	1166078739	1850	1850	1850	1850	0
11	20250115	190300	1166078739	1850	1850	1850	1850	0
12	20250115	190200	1166078739	1850	1850	1850	1850	0
13	20250115	190100	1166078739	1850	1850	1850	1850	0
14	20250115	190000	1166078739	1850	1850	1850	1850	0
15	20250115	185900	1166078739	1850	1850	1850	1850	0
16	20250115	185800	1166078739	1850	1850	1850	1850	0
17	20250115	185700	1166078739	1850	1850	1850	1850	0
18	20250115	185600	1166078739	1850	1850	1850	1850	0
19	20250115	185500	1166078739	1850	1850	1850	1850	0
20	20250115	185400	1166078739	1850	1850	1850	1850	0
21	20250115	185300	1166078739	1850	1850	1850	1850	0
22	20250115	185200	1166078739	1850	1850	1850	1850	0
23	20250115	185100	1166078739	1850	1850	1850	1850	0
24	20250115	185000	1166078739	1850	1850	1850	1850	0
25	20250115	184900	1166078739	1850	1850	1850	1850	0
26	20250115	184800	1166078739	1850	1850	1850	1850	0
27	20250115	184700	1166078739	1850	1850	1850	1850	0
28	20250115	184600	1166078739	1850	1850	1850	1850	0
29	20250115	184500	1166078739	1850	1850	1850	1850	0
30	20250115	184400	1166078739	1850	1850	1850	1850	0
31	20250115	184300	1166078739	1850	1850	1850	1850	0
32	20250115	184200	1166078739	1850	1850	1850	1850	6707
33	20250115	184100	1166078739	1850	1850	1850	1850	0
34	20250115	184000	1166078739	1850	1850	1850	1850	0
35	20250115	183900	1166078739	1850	1850	1850	1850	0
36	20250115	183800	1166078739	1850	1850	1850	1850	0
37	20250115	183700	1166078739	1850	1850	1850	1850	0
38	20250115	183600	1166078739	1850	1850	1850	1850	0
39	20250115	183500	1166078739	1850	1850	1850	1850	0
40	20250115	183400	1166078739	1850	1850	1850	1850	0
41	20250115	183300	1166078739	1850	1850	1850	1850	0
42	20250115	183200	1166078739	1850	1850	1850	1850	0
43	20250115	183100	1166078739	1850	1850	1850	1850	0
44	20250115	183000	1166078739	1850	1850	1850	1850	0
45	20250115	182900	1166078739	1850	1850	1850	1850	0
46	20250115	182800	1166078739	1850	1850	1850	1850	0
47	20250115	182700	1166078739	1850	1850	1850	1850	0
48	20250115	182600	1166078739	1850	1850	1850	1850	0
49	20250115	182500	1166078739	1850	1850	1850	1850	0
50	20250115	182400	1166078739	1850	1850	1850	1850	0
51	20250115	182300	1166078739	1850	1850	1850	1850	0
52	20250115	182200	1166078739	1850	1850	1850	1850	0
53	20250115	182100	1166078739	1850	1850	1850	1850	0
54	20250115	182000	1166078739	1850	1850	1850	1850	0
55	20250115	181900	1166078739	1850	1850	1850	1850	0
56	20250115	181800	1166078739	1850	1850	1850	1850	0
57	20250115	181700	1166078739	1850	1850	1850	1850	0
58	20250115	181600	1166078739	1850	1850	1850	1850	0
59	20250115	181500	1166078739	1850	1850	1850	1850	0
60	20250115	181400	1166078739	1850	1850	1850	1850	0
61	20250115	181300	1166078739	1850	1850	1850	1850	0
62	20250115	181200	1166078739	1850	1850	1850	1850	6707
63	20250115	181100	1166078739	1850	1850	1850	1850	0
64	20250115	181000	1166078739	1850	1850	1850	1850	0
65	20250115	180900	1166078739	1850	1850	1850	1850	0
66	20250115	180800	1166078739	1850	1850	1850	1850	0
67	20250115	180700	1166078739	1850	1850	1850	1850	0
68	20250115	180600	1166078739	1850	1850	1850	1850	0
69	20250115	180500	1166078739	1850	1850	1850	1850	0
70	20250115	180400	1166078739	1850	1850	1850	1850	0
71	20250115	180300	1166078739	1850	1850	1850	1850	0
72	20250115	180200	1166078739	1850	1850	1850	1850	0
73	20250115	180100	1166078739	1850	1850	1850	1850	0
74	20250115	180000	1166078739	1850	1850	1850	1850	0
75	20250115	175900	1166078739	1850	1850	1850	1850	0
76	20250115	175800	1166078739	1850	1850	1850	1850	0
77	20250115	175700	1166078739	1850	1850	1850	1850	0
78	20250115	175600	1166078739	1850	1850	1850	1850	0
79	20250115	175500	1166078739	1850	1850	1850	1850	0
80	20250115	175400	1166078739	1850	1850	1850	1850	0
81	20250115	175300	1166078739	1850	1850	1850	1850	0
82	20250115	175200	1166078739	1850	1850	1850	1850	0
83	20250115	175100	1166078739	1850	1850	1850	1850	0
84	20250115	175000	1166078739	1850	1850	1850	1850	0
85	20250115	174900	1166078739	1850	1850	1850	1850	0
86	20250115	174800	1166078739	1850	1850	1850	1850	0
87	20250115	174700	1166078739	1850	1850	1850	1850	0
88	20250115	174600	1166078739	1850	1850	1850	1850	0
89	20250115	174500	1166078739	1850	1850	1850	1850	0
90	20250115	174400	1166078739	1850	1850	1850	1850	0
91	20250115	174300	1166078739	1850	1850	1850	1850	0
92	20250115	174200	1166078739	1850	1850	1850	1850	6707
93	20250115	174100	1166078739	1850	1850	1850	1850	0
94	20250115	174000	1166078739	1850	1850	1850	1850	0
95	20250115	173900	1166078739	1850	1850	1850	1850	0
96	20250115	173800	1166078739	1850	1850	1850	1850	0
97	20250115	173700	1166078739	1850	1850	1850	1850	0
98	20250115	173600	1166078739	1850	1850	1850	1850	0
99	20250115	173500	1166078739	1850	1850	1850	1850	0
100	20250115	173400	1166078739	1850	1850	1850	1850	0
101	20250115	173300	1166078739	1850	1850	1850	1850	0
102	20250115	173200	1166078739	1850	1850	1850	1850	0
103	20250115	173100	1166078739	1850	1850	1850	1850	0
104	20250115	173000	1166078739	1850	1850	1850	1850	0
105	20250115	172900	1166078739	1850	1850	1850	1850	0
106	20250115	172800	1166078739	1850	1850	1850	1850	0
107	20250115	172700	1166078739	1850	1850	1850	1850	0
108	20250115	172600	1166078739	1850	1850	1850	1850	0
109	20250115	172500	1166078739	1850	1850	1850	1850	0
110	20250115	172400	1166078739	1850	1850	1850	1850	0
111	20250115	172300	1166078739	1850	1850	1850	1850	0
112	20250115	172200	1166078739	1850	1850	1850	1850	0
113	20250115	172100	1166078739	1850	1850	1850	1850	0
114	20250115	172000	1166078739	1850	1850	1850	1850	0
115	20250115	171900	1166078739	1850	1850	1850	1850	0
116	20250115	171800	1166078739	1850	1850	1850	1850	0
117	20250115	171700	1166078739	1850	1850	1850	1850	0
118	20250115	171600	1166078739	1850	1850	1850	1850	0
119	20250115	171500	1166078739	1850	1850	1850	1850	0
120	20250115	171400	1166078739	1850	1850	1850	1850	0
121	20250115	171300	1166078739	1850	1850	1850	1850	0
122	20250115	171200	1166078739	1850	1850	1850	1850	6707
123	20250115	171100	1166078739	1850	1850	1850	1850	0
124	20250115	171000	1166078739	1850	1850	1850	1850	0
125	20250115	170900	1166078739	1850	1850	1850	1850	0
126	20250115	170800	1166078739	1850	1850	1850	1850	0
127	20250115	170700	1166078739	1850	1850	1850	1850	0
128	20250115	170600	1166078739	1850	1850	1850	1850	0
129	20250115	170500	1166078739	1850	1850	1850	1850	0
130	20250115	170400	1166078739	1850	1850	1850	1850	0
131	20250115	170300	1166078739	1850	1850	1850	1850	0
132	20250115	170200	1166078739	1850	1850	1850	1850	0
133	20250115	170100	1166078739	1850	1850	1850	1850	0
134	20250115	170000	1166078739	1850	1850	1850	1850	0
135	20250115	165900	1166078739	1850	1850	1850	1850	0
136	20250115	165800	1166078739	1850	1850	1850	1850	0
137	20250115	165700	1166078739	1850	1850	1850	1850	0
138	20250115	165600	1166078739	1850	1850	1850	1850	0
139	20250115	165500	1166078739	1850	1850	1850	1850	0
140	20250115	165400	1166078739	1850	1850	1850	1850	0
141	20250115	165300	1166078739	1850	1850	1850	1850	0
142	20250115	165200	1166078739	1850	1850	1850	1850	0
143	20250115	165100	1166078739	1850	1850	1850	1850	0
144	20250115	165000	1166078739	1850	1850	1850	1850	0
145	20250115	164900	1166078739	1850	1850	1850	1850	0
146	20250115	164800	1166078739	1850	1850	1850	1850	0
147	20250115	164700	1166078739	1850	1850	1850	1850	0
148	20250115	164600	1166078739	1850	1850	1850	1850	0
149	20250115	164500	1166078739	1850	1850	1850	1850	0
150	20250115	164400	1166078739	1850	1850	1850	1850	0
151	20250115	164300	1166078739	1850	1850	1850	1850	0
152	20250115	164200	1166078739	1850	1850	1850	1850	6707
153	20250115	164100	1166078739	1850	1850	1850	1850	0
154	20250115	164000	1166078739	1850	1850	1850	1850	0
155	20250115	163900	1166078739	1850	1850	1850	1850	0
156	20250115	163800	1166078739	1850	1850	1850	1850	0
157	20250115	163700	1166078739	1850	1850	1850	1850	0
158	20250115	163600	1166078739	1850	1850	1850	1850	0
159	20250115	163500	1166078739	1850	1850	1850	1850	0
160	20250115	163400	1166078739	1850	1850	1850	1850	0
161	20250115	163300	1166078739	1850	1850	1850	1850	0
162	20250115	163200	1166078739	1850	1850	1850	1850	0
163	20250115	163100	1166078739	1850	1850	1850	1850	0
164	20250115	163000	1166078739	1850	1850	1850	1850	0
165	20250115	162900	1166078739	1850	1850	1850	1850	0
166	20250115	162800	1166078739	1850	1850	1850	1850	0
167	20250115	162700	1166078739	1850	1850	1850	1850	0
168	20250115	162600	1166078739	1850	1850	1850	1850	0
169	20250115	162500	1166078739	1850	1850	1850	1850	0
170	20250115	162400	1166078739	1850	1850	1850	1850	0
171	20250115	162300	1166078739	1850	1850	1850	1850	0
172	20250115	162200	1166078739	1850	1850	1850	1850	0
173	20250115	162100	1166078739	1850	1850	1850	1850	0
174	20250115	162000	1166078739	1850	1850	1850	1850	0
175	20250115	161900	1166078739	1850	1850	1850	1850	0
176	20250115	161800	1166078739	1850	1850	1850	1850	0
177	20250115	161700	1166078739	1850	1850	1850	1850	0
178	20250115	161600	1166078739	1850	1850	1850	1850	0
179	20250115	161500	1166078739	1850	1850	1850	1850	0
180	20250115	161400	1166078739	1850	1850	1850	1850	0
181	20250115	161300	1166078739	1850	1850	1850	1850	0
182	20250115	161200	1166078739	1850	1850	1850	1850	6707
183	20250115	161100	1166078739	1850	1850	1850	1850	0
184	20250115	161000	1166078739	1850	1850	1850	1850	0
185	20250115	160900	1166078739	1850	1850	1850	1850	0
186	20250115	160800	1166078739	1850	1850	1850	1850	0
187	20250115	160700	1166078739	1850	1850	1850	1850	0
188	20250115	160600	1166078739	1850	1850	1850	1850	0
189	20250115	160500	1166078739	1850	1850	1850	1850	0
190	20250115	160400	1166078739	1850	1850	1850	1850	0
191	20250115	160300	1166078739	1850	1850	1850	1850	0
192	20250115	160200	1166078739	1850	1850	1850	1850	0
193	20250115	160100	1166078739	1850	1850	1850	1850	0
194	20250115	160000	1166078739	1850	1850	1850	1850	0
195	20250115	155900	1166078739	1850	1850	1850	1850	0
196	20250115	155800	1166078739	1850	1850	1850	1850	0
197	20250115	155700	1166078739	1850	1850	1850	1850	0
198	20250115	155600	1166078739	1850	1850	1850	1850	0
199	20250115	155500	1166078739	1850	1850	1850	1850	0
200	20250115	155400	1166078739	1850	1850	1850	1850	0
201	20250115	155300	1166078739	1850	1850	1850	1850	0
202	20250115	155200	1166078739	1850	1850	1850	1850	0
203	20250115	155100	1166078739	1850	1850	1850	1850	0
204	20250115	155000	1166078739	1850	1850	1850	1850	0
205	20250115	154900	1166078739	1850	1850	1850	1850	0
206	20250115	154800	1166078739	1850	1850	1850	1850	0
207	20250115	154700	1166078739	1850	1850	1850	1850	0
208	20250115	154600	1166078739	1850	1850	1850	1850	0
209	20250115	154500	1166078739	1850	1850	1850	1850	0
210	20250115	154400	1166078739	1850	1850	1850	1850	0
211	20250115	154300	1166078739	1850	1850	1850	1850	0
212	20250115	154200	1166078739	1850	1850	1850	1850	6707
213	20250115	154100	1166078739	1850	1850	1850	1850	0
214	20250115	154000	1166078739	1850	1850	1850	1850	0
215	20250115	153900	1166078739	1850	1850	1850	1850	0
216	20250115	153800	1166078739	1850	1850	1850	1850	0
217	20250115	153700	1166078739	1850	1850	1850	1850	0
218	20250115	153600	1166078739	1850	1850	1850	1850	0
219	20250115	153500	1166078739	1850	1850	1850	1850	0
220	20250115	153400	1166078739	1850	1850	1850	1850	0
221	20250115	153300	1166078739	1850	1850	1850	1850	0
222	20250115	153200	1166078739	1850	1850	1850	1850	0
223	20250115	153100	1166078739	1850	1850	1850	1850	0
224	20250115	153000	1166078739	1850	1850	1850	1850	6707
225	20250115	152900	1153670789	1836	1836	1836	1836	0
226	20250115	152800	1153670789	1836	1836	1836	1836	0
227	20250115	152700	1153670789	1836	1836	1836	1836	0
228	20250115	152600	1153670789	1836	1836	1836	1836	0
229	20250115	152500	1153670789	1836	1836	1836	1836	0
230	20250115	152400	1153670789	1836	1836	1836	1836	0
231	20250115	152300	1153670789	1836	1836	1836	1836	0
232	20250115	152200	1153670789	1836	1836	1836	1836	0
233	20250115	152100	1153670789	1836	1836	1836	1836	0
234	20250115	152000	1153670789	1836	1836	1836	1836	0
235	20250115	151900	1153670789	1836	1850	1850	1836	631
236	20250115	151800	1152510571	1849	1842	1850	1842	103
237	20250115	151700	1152320822	1851	1851	1851	1851	0
238	20250115	151600	1152320822	1851	1851	1851	1851	1
239	20250115	151500	1152318971	1836	1854	1854	1836	2382
240	20250115	151400	1147903980	1855	1855	1855	1855	485
241	20250115	151300	1147004305	1856	1841	1856	1841	6500
242	20250115	151200	1134959661	1841	1841	1841	1841	10
243	20250115	151100	1134941251	1842	1842	1842	1842	0
244	20250115	151000	1134941251	1842	1840	1842	1840	101
245	20250115	150900	1134755409	1844	1833	1844	1831	218
246	20250115	150800	1134354828	1833	1844	1844	1831	6020
247	20250115	150700	1123325848	1845	1840	1846	1831	5011
248	20250115	150600	1114145558	1848	1843	1848	1842	656
249	20250115	150500	1112934256	1847	1843	1847	1843	41
250	20250115	150400	1112858653	1843	1843	1843	1843	10
251	20250115	150300	1112840223	1843	1836	1843	1836	425
252	20250115	150200	1112059428	1837	1837	1837	1837	8
253	20250115	150100	1112044732	1837	1836	1838	1836	94
254	20250115	150000	1111872005	1836	1837	1837	1836	83
255	20250115	145900	1111719546	1838	1838	1838	1838	3297
256	20250115	145800	1105659660	1849	1838	1849	1838	7758
257	20250115	145700	1091399909	1825	1829	1830	1820	9549
258	20250115	145600	1073980237	1831	1837	1837	1830	1628
259	20250115	145500	1070998354	1837	1837	1848	1837	1300
260	20250115	145400	1068610221	1837	1837	1837	1836	763
261	20250115	145300	1067208868	1837	1849	1849	1837	601
262	20250115	145200	1066104819	1837	1836	1837	1836	1200
263	20250115	145100	1063900719	1853	1848	1853	1848	18
264	20250115	145000	1063867434	1833	1835	1835	1833	1686
265	20250115	144900	1060775297	1838	1835	1838	1834	2010
266	20250115	144800	1057084493	1838	1836	1838	1835	1049
267	20250115	144700	1055159546	1837	1837	1837	1837	168
268	20250115	144600	1054850930	1837	1837	1837	1837	215
269	20250115	144500	1054455975	1837	1837	1837	1835	1148
270	20250115	144400	1052349153	1837	1837	1837	1837	55
271	20250115	144300	1052248118	1838	1838	1838	1834	1896
272	20250115	144200	1048764187	1836	1838	1838	1836	5158
273	20250115	144100	1039288989	1839	1839	1839	1838	5565
274	20250115	144000	1029060129	1839	1839	1839	1839	71
275	20250115	143900	1028929560	1838	1839	1839	1837	3506
276	20250115	143800	1022486590	1838	1840	1840	1838	1265
277	20250115	143700	1020160369	1840	1842	1842	1840	4000
278	20250115	143600	1012799125	1842	1845	1845	1842	1004
279	20250115	143500	1010949212	1843	1843	1843	1843	51
280	20250115	143400	1010855219	1844	1845	1845	1844	1269
281	20250115	143300	1008514668	1849	1849	1849	1849	0
282	20250115	143200	1008514668	1849	1849	1849	1849	10
283	20250115	143100	1008496178	1844	1844	1844	1844	0
284	20250115	143000	1008496178	1844	1849	1849	1844	5400
285	20250115	142900	998536578	1849	1849	1849	1849	0
286	20250115	142800	998536578	1849	1843	1849	1843	201
287	20250115	142700	998166129	1849	1844	1849	1844	546
288	20250115	142600	997159300	1845	1848	1848	1845	1246
289	20250115	142500	994859148	1850	1850	1850	1849	574
290	20250115	142400	993797250	1857	1849	1857	1849	851
291	20250115	142300	992221743	1857	1857	1857	1857	225
292	20250115	142200	991803918	1857	1856	1857	1856	10
293	20250115	142100	991785349	1857	1857	1857	1849	478
294	20250115	142000	990901461	1857	1853	1857	1850	852
295	20250115	141900	989325221	1857	1856	1857	1856	2
296	20250115	141800	989321508	1856	1856	1856	1856	1
297	20250115	141700	989319652	1857	1850	1857	1850	2
298	20250115	141600	989315945	1857	1850	1857	1850	787
299	20250115	141500	987859291	1857	1857	1857	1850	45
300	20250115	141400	987776000	1850	1850	1850	1850	40
301	20250115	141300	987702000	1846	1846	1846	1846	0
302	20250115	141200	987702000	1846	1846	1846	1846	0
303	20250115	141100	987702000	1846	1845	1846	1845	2374
304	20250115	141000	983321596	1844	1842	1844	1842	3728
305	20250115	140900	976454268	1842	1842	1842	1842	110
306	20250115	140800	976251648	1842	1843	1843	1841	963
307	20250115	140700	974478278	1843	1843	1843	1843	0
308	20250115	140600	974478278	1843	1843	1843	1843	0
309	20250115	140500	974478278	1843	1843	1843	1842	26
310	20250115	140400	974430362	1841	1841	1841	1841	0
311	20250115	140300	974430362	1841	1841	1841	1841	59
312	20250115	140200	974321743	1840	1840	1840	1840	0
313	20250115	140100	974321743	1840	1841	1841	1840	3990
314	20250115	140000	966980086	1841	1842	1842	1841	3000
315	20250115	135900	961456183	1844	1844	1844	1844	1
316	20250115	135800	961454339	1844	1845	1845	1843	4858
317	20250115	135700	952497716	1845	1847	1847	1844	8602
318	20250115	135600	936621586	1846	1846	1846	1846	0
319	20250115	135500	936621586	1846	1847	1847	1846	541
320	20250115	135400	935622898	1846	1852	1852	1846	16365
321	20250115	135300	905358765	1852	1857	1857	1852	10482
322	20250115	135200	885929101	1857	1857	1857	1857	3
323	20250115	135100	885923530	1853	1853	1854	1853	674
324	20250115	135000	884674600	1853	1853	1857	1853	1661
325	20250115	134900	881596747	1857	1857	1857	1857	1
326	20250115	134800	881594890	1857	1857	1857	1857	100
327	20250115	134700	881409190	1857	1857	1857	1853	3
328	20250115	134600	881403623	1853	1854	1854	1853	160
329	20250115	134500	881107141	1852	1855	1855	1852	1487
330	20250115	134400	878351756	1852	1852	1852	1852	0
331	20250115	134300	878351756	1852	1852	1852	1852	0
332	20250115	134200	878351756	1852	1851	1852	1851	2036
333	20250115	134100	874581099	1852	1852	1852	1852	979
334	20250115	134000	872767991	1852	1854	1854	1852	11096
335	20250115	133900	852210795	1853	1853	1854	1853	1502
336	20250115	133800	849427088	1854	1854	1854	1854	0
337	20250115	133700	849427088	1854	1855	1855	1854	5068
338	20250115	133600	840027967	1855	1856	1856	1855	3111
339	20250115	133500	834257010	1860	1860	1860	1860	0
340	20250115	133400	834257010	1860	1860	1860	1855	17104
341	20250115	133300	802528521	1860	1861	1861	1860	1953
342	20250115	133200	798895338	1862	1862	1862	1862	101
343	20250115	133100	798707276	1862	1863	1863	1862	4609
344	20250115	133000	790123704	1864	1867	1867	1864	1630
345	20250115	132900	787084458	1870	1870	1870	1870	2
346	20250115	132800	787080718	1868	1869	1869	1866	606
347	20250115	132700	785948680	1870	1870	1870	1870	0
348	20250115	132600	785948680	1870	1870	1870	1869	40
349	20250115	132500	785873883	1870	1868	1870	1868	3
350	20250115	132400	785868275	1870	1870	1870	1868	7
351	20250115	132300	785855187	1870	1870	1870	1870	1
352	20250115	132200	785853317	1868	1868	1868	1868	23
353	20250115	132100	785810353	1870	1870	1870	1870	2
354	20250115	132000	785806613	1868	1870	1870	1868	152
355	20250115	131900	785522669	1869	1869	1869	1869	20
356	20250115	131800	785485289	1869	1870	1870	1869	9
357	20250115	131700	785468461	1870	1870	1870	1870	2
358	20250115	131600	785464721	1870	1870	1870	1870	2
359	20250115	131500	785460981	1869	1869	1869	1869	3
360	20250115	131400	785455374	1870	1869	1870	1868	524
361	20250115	131300	784476468	1869	1869	1869	1869	4
362	20250115	131200	784468992	1868	1868	1868	1868	20
363	20250115	131100	784431632	1868	1868	1868	1868	1
364	20250115	131000	784429764	1869	1869	1869	1869	0
365	20250115	130900	784429764	1869	1869	1869	1869	24
366	20250115	130800	784384908	1871	1870	1871	1870	500
367	20250115	130700	783449541	1870	1870	1870	1870	0
368	20250115	130600	783449541	1870	1870	1870	1870	1
369	20250115	130500	783447671	1863	1865	1865	1863	300
370	20250115	130400	782888489	1866	1866	1866	1866	99
371	20250115	130300	782703755	1866	1866	1866	1866	1
372	20250115	130200	782701889	1866	1866	1866	1866	0
373	20250115	130100	782701889	1866	1869	1870	1855	15004
374	20250115	130000	754692024	1870	1870	1870	1870	1
375	20250115	125900	754690154	1869	1870	1870	1869	2915
376	20250115	125800	749239105	1870	1870	1870	1870	11
377	20250115	125700	749218535	1863	1864	1864	1863	4817
378	20250115	125600	740244287	1864	1863	1864	1863	1372
379	20250115	125500	737687141	1864	1870	1870	1864	5047
380	20250115	125400	728271447	1870	1872	1872	1867	3625
381	20250115	125300	721495193	1870	1873	1873	1870	2276
382	20250115	125200	717235608	1877	1874	1877	1873	11
383	20250115	125100	717214996	1876	1873	1878	1872	2669
384	20250115	125000	712216493	1874	1875	1875	1874	67
385	20250115	124900	712090897	1876	1876	1876	1876	1007
386	20250115	124800	710201765	1875	1882	1882	1875	106
387	20250115	124700	710002982	1882	1882	1882	1882	3
388	20250115	124600	709997336	1882	1882	1882	1882	7
389	20250115	124500	709984162	1882	1875	1882	1875	25
390	20250115	124400	709937266	1874	1874	1874	1874	40
391	20250115	124300	709862306	1875	1875	1875	1875	2000
392	20250115	124200	706112306	1882	1882	1882	1882	0
393	20250115	124100	706112306	1882	1882	1882	1882	20
394	20250115	124000	706074666	1882	1875	1882	1874	3867
395	20250115	123900	698826568	1875	1876	1876	1875	514
396	20250115	123800	697862816	1875	1876	1876	1875	425
397	20250115	123700	697065939	1875	1877	1877	1875	2638
398	20250115	123600	692116709	1880	1880	1880	1880	2
399	20250115	123500	692112949	1877	1877	1877	1877	0
400	20250115	123400	692112949	1877	1882	1882	1877	100
401	20250115	123300	691925199	1883	1881	1883	1881	21
402	20250115	123200	691885676	1883	1883	1883	1883	0
403	20250115	123100	691885676	1883	1880	1883	1877	1174
404	20250115	123000	689680896	1882	1882	1882	1882	500
405	20250115	122900	688739896	1880	1881	1882	1880	3897
406	20250115	122800	681412693	1881	1880	1881	1880	726
407	20250115	122700	680047097	1880	1880	1880	1880	593
408	20250115	122600	678932257	1880	1880	1880	1880	2077
409	20250115	122500	675027497	1877	1877	1877	1877	690
410	20250115	122400	673732367	1879	1879	1879	1879	0
411	20250115	122300	673732367	1879	1878	1879	1877	424
412	20250115	122200	672936443	1878	1878	1878	1878	0
413	20250115	122100	672936443	1878	1878	1880	1878	988
414	20250115	122000	671080977	1878	1878	1878	1878	14
415	20250115	121900	671054685	1878	1878	1878	1878	100
416	20250115	121800	670866885	1877	1877	1877	1877	10
417	20250115	121700	670848115	1876	1876	1876	1876	0
418	20250115	121600	670848115	1876	1876	1876	1876	0
419	20250115	121500	670848115	1876	1876	1876	1876	5
420	20250115	121400	670838735	1876	1876	1876	1876	5
421	20250115	121300	670829355	1875	1875	1875	1875	0
422	20250115	121200	670829355	1875	1875	1875	1875	0
423	20250115	121100	670829355	1875	1875	1875	1875	10
424	20250115	121000	670810605	1881	1881	1881	1881	1
425	20250115	120900	670808724	1880	1876	1880	1874	4821
426	20250115	120800	661769467	1883	1876	1883	1876	243
427	20250115	120700	661313578	1886	1886	1886	1886	0
428	20250115	120600	661313578	1886	1886	1886	1886	0
429	20250115	120500	661313578	1886	1886	1886	1886	0
430	20250115	120400	661313578	1886	1878	1886	1876	11994
431	20250115	120300	638801535	1887	1887	1887	1887	0
432	20250115	120200	638801535	1887	1887	1887	1887	101
433	20250115	120100	638610948	1887	1882	1887	1877	15162
434	20250115	120000	610112680	1888	1883	1888	1882	1758
435	20250115	115900	606802444	1889	1889	1889	1889	0
436	20250115	115800	606802444	1889	1884	1889	1883	1926
437	20250115	115700	603175376	1889	1885	1889	1885	673
438	20250115	115600	601906767	1885	1885	1885	1885	77
439	20250115	115500	601761622	1892	1892	1892	1892	0
440	20250115	115400	601761622	1892	1885	1892	1884	3420
441	20250115	115300	595317746	1885	1892	1892	1885	3000
442	20250115	115200	589661834	1886	1887	1887	1886	118
443	20250115	115100	589439285	1894	1894	1894	1894	0
444	20250115	115000	589439285	1894	1894	1894	1894	0
445	20250115	114900	589439285	1894	1894	1894	1894	0
446	20250115	114800	589439285	1894	1894	1894	1894	1
447	20250115	114700	589437391	1887	1887	1887	1887	0
448	20250115	114600	589437391	1887	1891	1891	1887	2645
449	20250115	114500	584442227	1891	1891	1891	1891	573
450	20250115	114400	583358684	1888	1893	1893	1888	1582
451	20250115	114300	580370782	1894	1895	1895	1894	15
452	20250115	114200	580342362	1897	1890	1897	1890	57
453	20250115	114100	580234590	1897	1895	1897	1895	379
454	20250115	114000	579515799	1895	1890	1895	1890	13
455	20250115	113900	579491224	1897	1897	1897	1897	0
456	20250115	113800	579491224	1897	1897	1897	1897	0
457	20250115	113700	579491224	1897	1897	1897	1897	50
458	20250115	113600	579396374	1897	1897	1897	1897	1
459	20250115	113500	579394477	1886	1886	1898	1886	1779
460	20250115	113400	576039271	1898	1886	1898	1885	1512
461	20250115	113300	573187748	1898	1898	1898	1898	0
462	20250115	113200	573187748	1898	1898	1898	1898	50
463	20250115	113100	573092848	1898	1886	1898	1886	1159
464	20250115	113000	570906962	1900	1890	1900	1890	12
465	20250115	112900	570884272	1900	1900	1900	1900	1
466	20250115	112800	570882372	1900	1900	1900	1900	0
467	20250115	112700	570882372	1900	1900	1900	1900	0
468	20250115	112600	570882372	1900	1900	1900	1900	10
469	20250115	112500	570863372	1900	1900	1900	1900	487
470	20250115	112400	569938072	1900	1900	1900	1900	0
471	20250115	112300	569938072	1900	1900	1900	1900	0
472	20250115	112200	569938072	1900	1900	1900	1900	188
473	20250115	112100	569580872	1900	1900	1900	1899	1243
474	20250115	112000	567219611	1885	1896	1900	1885	1606
475	20250115	111900	564174649	1896	1896	1896	1896	56
476	20250115	111800	564068473	1883	1900	1900	1883	6067
477	20250115	111700	552635305	1886	1901	1901	1886	351
478	20250115	111600	551973169	1904	1904	1904	1904	0
479	20250115	111500	551973169	1904	1904	1904	1904	0
480	20250115	111400	551973169	1904	1904	1904	1904	0
481	20250115	111300	551973169	1904	1886	1904	1886	111
482	20250115	111200	551762100	1899	1891	1899	1891	5552
483	20250115	111100	541256598	1891	1891	1891	1891	0
484	20250115	111000	541256598	1891	1891	1891	1891	0
485	20250115	110900	541256598	1891	1891	1891	1891	100
486	20250115	110800	541067498	1891	1891	1891	1891	102
487	20250115	110700	540874616	1884	1884	1884	1884	152
488	20250115	110600	540588248	1890	1891	1891	1890	1018
489	20250115	110500	538663260	1892	1892	1892	1892	100
490	20250115	110400	538474060	1892	1892	1892	1892	256
491	20250115	110300	537989708	1892	1892	1892	1892	100
492	20250115	110200	537800508	1893	1893	1893	1893	0
493	20250115	110100	537800508	1893	1893	1893	1893	34
494	20250115	110000	537736146	1893	1882	1893	1881	3056
495	20250115	105900	531983665	1881	1882	1882	1881	530
496	20250115	105800	530986601	1883	1886	1886	1883	544
497	20250115	105700	529961518	1886	1886	1886	1886	188
498	20250115	105600	529606950	1886	1889	1889	1886	1356
499	20250115	105500	527047949	1893	1893	1893	1888	2449
500	20250115	105400	522424180	1889	1894	1894	1889	2175
501	20250115	105300	518310696	1895	1895	1895	1895	110
502	20250115	105200	518102246	1895	1898	1898	1895	869
503	20250115	105100	516453874	1898	1898	1898	1898	2
504	20250115	105000	516450078	1899	1903	1903	1899	389
505	20250115	104900	515711327	1903	1900	1903	1899	1501
506	20250115	104800	512860222	1900	1905	1905	1900	2395
507	20250115	104700	508301975	1905	1908	1908	1905	1002
508	20250115	104600	506393159	1900	1908	1908	1900	4069
509	20250115	104500	498656651	1908	1907	1908	1907	1131
510	20250115	104400	496499527	1907	1900	1907	1897	9291
511	20250115	104300	478825337	1897	1891	1900	1891	4424
512	20250115	104200	470455130	1890	1889	1890	1889	1379
513	20250115	104100	467849120	1889	1889	1889	1889	0
514	20250115	104000	467849120	1889	1881	1889	1881	1559
515	20250115	103900	464904969	1881	1887	1890	1881	3475
516	20250115	103800	458346817	1880	1880	1880	1880	0
517	20250115	103700	458346817	1880	1888	1888	1880	568
518	20250115	103600	457278817	1889	1884	1889	1880	2122
519	20250115	103500	453282046	1885	1885	1885	1885	0
520	20250115	103400	453282046	1885	1885	1885	1885	3
521	20250115	103300	453276391	1885	1885	1885	1885	0
522	20250115	103200	453276391	1885	1885	1885	1885	50
523	20250115	103100	453182141	1885	1885	1885	1885	0
524	20250115	103000	453182141	1885	1885	1885	1885	500
525	20250115	102900	452239641	1877	1881	1881	1877	16585
526	20250115	102800	421077099	1881	1886	1886	1881	1101
527	20250115	102700	419004009	1885	1885	1885	1885	1000
528	20250115	102600	417119009	1886	1886	1886	1886	427
529	20250115	102500	416313687	1887	1890	1890	1887	1769
530	20250115	102400	412972584	1890	1887	1890	1886	801
531	20250115	102300	411461653	1886	1886	1886	1886	0
532	20250115	102200	411461653	1886	1886	1886	1886	200
533	20250115	102100	411084453	1886	1886	1886	1886	0
534	20250115	102000	411084453	1886	1886	1886	1886	95
535	20250115	101900	410905283	1891	1891	1891	1891	1
536	20250115	101800	410903392	1886	1886	1886	1886	0
537	20250115	101700	410903392	1886	1886	1886	1886	2
538	20250115	101600	410899620	1886	1886	1886	1886	0
539	20250115	101500	410899620	1886	1886	1886	1886	0
540	20250115	101400	410899620	1886	1886	1886	1886	0
541	20250115	101300	410899620	1886	1886	1886	1886	135
542	20250115	101200	410645010	1892	1892	1892	1892	4
543	20250115	101100	410637442	1892	1892	1892	1892	1
544	20250115	101000	410635550	1892	1887	1892	1887	800
545	20250115	100900	409122998	1890	1885	1890	1885	311
546	20250115	100800	408535258	1881	1882	1887	1881	269
547	20250115	100700	408029083	1881	1882	1882	1881	4
548	20250115	100600	408021558	1890	1890	1890	1890	1
549	20250115	100500	408019668	1890	1881	1890	1881	853
550	20250115	100400	406415103	1892	1892	1892	1892	0
551	20250115	100300	406415103	1892	1889	1892	1889	150
552	20250115	100200	406131537	1889	1885	1893	1880	898
553	20250115	100100	404441282	1891	1892	1892	1890	121
554	20250115	100000	404212431	1892	1881	1892	1880	912
555	20250115	095900	402497329	1881	1883	1883	1881	3100
556	20250115	095800	396666223	1894	1894	1894	1894	0
557	20250115	095700	396666223	1894	1894	1894	1894	4
558	20250115	095600	396658647	1894	1882	1894	1882	4471
559	20250115	095500	388227384	1876	1877	1882	1876	952
560	20250115	095400	386440520	1877	1880	1880	1875	7671
561	20250115	095300	372045737	1880	1882	1882	1880	406
562	20250115	095200	371281946	1882	1882	1882	1882	0
563	20250115	095100	371281946	1882	1882	1882	1882	0
564	20250115	095000	371281946	1882	1885	1885	1882	409
565	20250115	094900	370511408	1885	1885	1885	1885	2
566	20250115	094800	370507638	1884	1886	1886	1884	189
567	20250115	094700	370151547	1885	1886	1886	1884	513
568	20250115	094600	369185032	1886	1886	1886	1886	800
569	20250115	094500	367676232	1886	1884	1886	1884	6453
570	20250115	094400	355506040	1886	1893	1893	1886	3725
571	20250115	094300	348479196	1893	1884	1894	1884	945
572	20250115	094200	346695730	1892	1884	1892	1884	4825
573	20250115	094100	337599371	1884	1882	1884	1882	8703
574	20250115	094000	321205031	1882	1878	1882	1877	7432
575	20250115	093900	307229667	1877	1878	1878	1877	291
576	20250115	093800	306683430	1877	1877	1877	1877	880
577	20250115	093700	305031670	1877	1883	1883	1877	1951
578	20250115	093600	301367071	1881	1880	1881	1880	121
579	20250115	093500	301139487	1880	1880	1880	1880	0
580	20250115	093400	301139487	1880	1880	1880	1880	5
581	20250115	093300	301130087	1885	1885	1885	1885	5
582	20250115	093200	301120662	1874	1874	1876	1874	486
583	20250115	093100	300209892	1873	1873	1873	1873	0
584	20250115	093000	300209892	1873	1873	1873	1873	560
585	20250115	092900	299161012	1875	1890	1890	1875	2763
586	20250115	092800	293970501	1890	1883	1890	1883	3
587	20250115	092700	293964838	1892	1891	1892	1891	500
588	20250115	092600	293018864	1892	1892	1892	1892	0
589	20250115	092500	293018864	1892	1890	1892	1890	1028
590	20250115	092400	291074944	1891	1891	1891	1891	0
591	20250115	092300	291074944	1891	1876	1891	1871	5161
592	20250115	092200	281392356	1870	1876	1876	1870	1278
593	20250115	092100	278997008	1876	1879	1879	1876	9031
594	20250115	092000	262028206	1878	1875	1878	1870	4299
595	20250115	091900	253971894	1875	1885	1885	1875	10621
596	20250115	091800	234010044	1889	1882	1889	1882	1382
597	20250115	091700	231409108	1882	1882	1892	1879	9956
598	20250115	091600	212672189	1882	1887	1887	1882	4474
599	20250115	091500	204241088	1905	1903	1905	1903	1506
600	20250115	091400	201373681	1903	1884	1903	1882	4049
601	20250115	091300	193733396	1884	1888	1896	1882	3367
602	20250115	091200	187377380	1887	1891	1891	1887	2735
603	20250115	091100	182208274	1906	1897	1909	1890	2876
604	20250115	091000	176768213	1896	1910	1913	1896	1972
605	20250115	090900	173021689	1914	1912	1914	1899	22830
606	20250115	090800	129636667	1915	1910	1915	1910	57
607	20250115	090700	129527687	1910	1914	1927	1900	4283
608	20250115	090600	121370615	1931	1924	1931	1913	3263
609	20250115	090500	115081135	1910	1926	1928	1910	12446
610	20250115	090400	91223384	1928	1939	1939	1928	11789
611	20250115	090300	68450872	1939	1936	1941	1936	3149
612	20250115	090200	62341982	1938	1923	1942	1923	9814
613	20250115	090100	43334967	1937	1939	1939	1922	5329
614	20250115	090000	33083990	1939	1940	1940	1917	16376