KissMeData/180400/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203200	737142114	1871	1871	1871	1871	9681
3	20250117	203100	737142114	1871	1871	1871	1871	0
4	20250117	203000	737142114	1871	1871	1871	1871	0
5	20250117	202900	737142114	1871	1871	1871	1871	0
6	20250117	202800	737142114	1871	1871	1871	1871	0
7	20250117	202700	737142114	1871	1871	1871	1871	0
8	20250117	202600	737142114	1871	1871	1871	1871	0
9	20250117	202500	737142114	1871	1871	1871	1871	0
10	20250117	202400	737142114	1871	1871	1871	1871	0
11	20250117	202300	737142114	1871	1871	1871	1871	0
12	20250117	202200	737142114	1871	1871	1871	1871	0
13	20250117	202100	737142114	1871	1871	1871	1871	0
14	20250117	202000	737142114	1871	1871	1871	1871	0
15	20250117	201900	737142114	1871	1871	1871	1871	0
16	20250117	201800	737142114	1871	1871	1871	1871	0
17	20250117	201700	737142114	1871	1871	1871	1871	0
18	20250117	201600	737142114	1871	1871	1871	1871	0
19	20250117	201500	737142114	1871	1871	1871	1871	0
20	20250117	201400	737142114	1871	1871	1871	1871	0
21	20250117	201300	737142114	1871	1871	1871	1871	0
22	20250117	201200	737142114	1871	1871	1871	1871	0
23	20250117	201100	737142114	1871	1871	1871	1871	0
24	20250117	201000	737142114	1871	1871	1871	1871	0
25	20250117	200900	737142114	1871	1871	1871	1871	0
26	20250117	200800	737142114	1871	1871	1871	1871	0
27	20250117	200700	737142114	1871	1871	1871	1871	0
28	20250117	200600	737142114	1871	1871	1871	1871	0
29	20250117	200500	737142114	1871	1871	1871	1871	0
30	20250117	200400	737142114	1871	1871	1871	1871	0
31	20250117	200300	737142114	1871	1871	1871	1871	0
32	20250117	200200	737142114	1871	1871	1871	1871	9681
33	20250117	200100	737142114	1871	1871	1871	1871	0
34	20250117	200000	737142114	1871	1871	1871	1871	0
35	20250117	195900	737142114	1871	1871	1871	1871	0
36	20250117	195800	737142114	1871	1871	1871	1871	0
37	20250117	195700	737142114	1871	1871	1871	1871	0
38	20250117	195600	737142114	1871	1871	1871	1871	0
39	20250117	195500	737142114	1871	1871	1871	1871	0
40	20250117	195400	737142114	1871	1871	1871	1871	0
41	20250117	195300	737142114	1871	1871	1871	1871	0
42	20250117	195200	737142114	1871	1871	1871	1871	0
43	20250117	195100	737142114	1871	1871	1871	1871	0
44	20250117	195000	737142114	1871	1871	1871	1871	0
45	20250117	194900	737142114	1871	1871	1871	1871	0
46	20250117	194800	737142114	1871	1871	1871	1871	0
47	20250117	194700	737142114	1871	1871	1871	1871	0
48	20250117	194600	737142114	1871	1871	1871	1871	0
49	20250117	194500	737142114	1871	1871	1871	1871	0
50	20250117	194400	737142114	1871	1871	1871	1871	0
51	20250117	194300	737142114	1871	1871	1871	1871	0
52	20250117	194200	737142114	1871	1871	1871	1871	0
53	20250117	194100	737142114	1871	1871	1871	1871	0
54	20250117	194000	737142114	1871	1871	1871	1871	0
55	20250117	193900	737142114	1871	1871	1871	1871	0
56	20250117	193800	737142114	1871	1871	1871	1871	0
57	20250117	193700	737142114	1871	1871	1871	1871	0
58	20250117	193600	737142114	1871	1871	1871	1871	0
59	20250117	193500	737142114	1871	1871	1871	1871	0
60	20250117	193400	737142114	1871	1871	1871	1871	0
61	20250117	193300	737142114	1871	1871	1871	1871	0
62	20250117	193200	737142114	1871	1871	1871	1871	9681
63	20250117	193100	737142114	1871	1871	1871	1871	0
64	20250117	193000	737142114	1871	1871	1871	1871	0
65	20250117	192900	737142114	1871	1871	1871	1871	0
66	20250117	192800	737142114	1871	1871	1871	1871	0
67	20250117	192700	737142114	1871	1871	1871	1871	0
68	20250117	192600	737142114	1871	1871	1871	1871	0
69	20250117	192500	737142114	1871	1871	1871	1871	0
70	20250117	192400	737142114	1871	1871	1871	1871	0
71	20250117	192300	737142114	1871	1871	1871	1871	0
72	20250117	192200	737142114	1871	1871	1871	1871	0
73	20250117	192100	737142114	1871	1871	1871	1871	0
74	20250117	192000	737142114	1871	1871	1871	1871	0
75	20250117	191900	737142114	1871	1871	1871	1871	0
76	20250117	191800	737142114	1871	1871	1871	1871	0
77	20250117	191700	737142114	1871	1871	1871	1871	0
78	20250117	191600	737142114	1871	1871	1871	1871	0
79	20250117	191500	737142114	1871	1871	1871	1871	0
80	20250117	191400	737142114	1871	1871	1871	1871	0
81	20250117	191300	737142114	1871	1871	1871	1871	0
82	20250117	191200	737142114	1871	1871	1871	1871	0
83	20250117	191100	737142114	1871	1871	1871	1871	0
84	20250117	191000	737142114	1871	1871	1871	1871	0
85	20250117	190900	737142114	1871	1871	1871	1871	0
86	20250117	190800	737142114	1871	1871	1871	1871	0
87	20250117	190700	737142114	1871	1871	1871	1871	0
88	20250117	190600	737142114	1871	1871	1871	1871	0
89	20250117	190500	737142114	1871	1871	1871	1871	0
90	20250117	190400	737142114	1871	1871	1871	1871	0
91	20250117	190300	737142114	1871	1871	1871	1871	0
92	20250117	190200	737142114	1871	1871	1871	1871	9681
93	20250117	190100	737142114	1871	1871	1871	1871	0
94	20250117	190000	737142114	1871	1871	1871	1871	0
95	20250117	185900	737142114	1871	1871	1871	1871	0
96	20250117	185800	737142114	1871	1871	1871	1871	0
97	20250117	185700	737142114	1871	1871	1871	1871	0
98	20250117	185600	737142114	1871	1871	1871	1871	0
99	20250117	185500	737142114	1871	1871	1871	1871	0
100	20250117	185400	737142114	1871	1871	1871	1871	0
101	20250117	185300	737142114	1871	1871	1871	1871	0
102	20250117	185200	737142114	1871	1871	1871	1871	0
103	20250117	185100	737142114	1871	1871	1871	1871	0
104	20250117	185000	737142114	1871	1871	1871	1871	0
105	20250117	184900	737142114	1871	1871	1871	1871	0
106	20250117	184800	737142114	1871	1871	1871	1871	0
107	20250117	184700	737142114	1871	1871	1871	1871	0
108	20250117	184600	737142114	1871	1871	1871	1871	0
109	20250117	184500	737142114	1871	1871	1871	1871	0
110	20250117	184400	737142114	1871	1871	1871	1871	0
111	20250117	184300	737142114	1871	1871	1871	1871	0
112	20250117	184200	737142114	1871	1871	1871	1871	0
113	20250117	184100	737142114	1871	1871	1871	1871	0
114	20250117	184000	737142114	1871	1871	1871	1871	0
115	20250117	183900	737142114	1871	1871	1871	1871	0
116	20250117	183800	737142114	1871	1871	1871	1871	0
117	20250117	183700	737142114	1871	1871	1871	1871	0
118	20250117	183600	737142114	1871	1871	1871	1871	0
119	20250117	183500	737142114	1871	1871	1871	1871	0
120	20250117	183400	737142114	1871	1871	1871	1871	0
121	20250117	183300	737142114	1871	1871	1871	1871	0
122	20250117	183200	737142114	1871	1871	1871	1871	9681
123	20250117	183100	737142114	1871	1871	1871	1871	0
124	20250117	183000	737142114	1871	1871	1871	1871	0
125	20250117	182900	737142114	1871	1871	1871	1871	0
126	20250117	182800	737142114	1871	1871	1871	1871	0
127	20250117	182700	737142114	1871	1871	1871	1871	0
128	20250117	182600	737142114	1871	1871	1871	1871	0
129	20250117	182500	737142114	1871	1871	1871	1871	0
130	20250117	182400	737142114	1871	1871	1871	1871	0
131	20250117	182300	737142114	1871	1871	1871	1871	0
132	20250117	182200	737142114	1871	1871	1871	1871	0
133	20250117	182100	737142114	1871	1871	1871	1871	0
134	20250117	182000	737142114	1871	1871	1871	1871	0
135	20250117	181900	737142114	1871	1871	1871	1871	0
136	20250117	181800	737142114	1871	1871	1871	1871	0
137	20250117	181700	737142114	1871	1871	1871	1871	0
138	20250117	181600	737142114	1871	1871	1871	1871	0
139	20250117	181500	737142114	1871	1871	1871	1871	0
140	20250117	181400	737142114	1871	1871	1871	1871	0
141	20250117	181300	737142114	1871	1871	1871	1871	0
142	20250117	181200	737142114	1871	1871	1871	1871	0
143	20250117	181100	737142114	1871	1871	1871	1871	0
144	20250117	181000	737142114	1871	1871	1871	1871	0
145	20250117	180900	737142114	1871	1871	1871	1871	0
146	20250117	180800	737142114	1871	1871	1871	1871	0
147	20250117	180700	737142114	1871	1871	1871	1871	0
148	20250117	180600	737142114	1871	1871	1871	1871	0
149	20250117	180500	737142114	1871	1871	1871	1871	0
150	20250117	180400	737142114	1871	1871	1871	1871	0
151	20250117	180300	737142114	1871	1871	1871	1871	0
152	20250117	180200	737142114	1871	1871	1871	1871	9681
153	20250117	180100	737142114	1871	1871	1871	1871	0
154	20250117	180000	737142114	1871	1871	1871	1871	0
155	20250117	175900	737142114	1871	1871	1871	1871	0
156	20250117	175800	737142114	1871	1871	1871	1871	0
157	20250117	175700	737142114	1871	1871	1871	1871	0
158	20250117	175600	737142114	1871	1871	1871	1871	0
159	20250117	175500	737142114	1871	1871	1871	1871	0
160	20250117	175400	737142114	1871	1871	1871	1871	0
161	20250117	175300	737142114	1871	1871	1871	1871	0
162	20250117	175200	737142114	1871	1871	1871	1871	0
163	20250117	175100	737142114	1871	1871	1871	1871	0
164	20250117	175000	737142114	1871	1871	1871	1871	0
165	20250117	174900	737142114	1871	1871	1871	1871	0
166	20250117	174800	737142114	1871	1871	1871	1871	0
167	20250117	174700	737142114	1871	1871	1871	1871	0
168	20250117	174600	737142114	1871	1871	1871	1871	0
169	20250117	174500	737142114	1871	1871	1871	1871	0
170	20250117	174400	737142114	1871	1871	1871	1871	0
171	20250117	174300	737142114	1871	1871	1871	1871	0
172	20250117	174200	737142114	1871	1871	1871	1871	0
173	20250117	174100	737142114	1871	1871	1871	1871	0
174	20250117	174000	737142114	1871	1871	1871	1871	0
175	20250117	173900	737142114	1871	1871	1871	1871	0
176	20250117	173800	737142114	1871	1871	1871	1871	0
177	20250117	173700	737142114	1871	1871	1871	1871	0
178	20250117	173600	737142114	1871	1871	1871	1871	0
179	20250117	173500	737142114	1871	1871	1871	1871	0
180	20250117	173400	737142114	1871	1871	1871	1871	0
181	20250117	173300	737142114	1871	1871	1871	1871	0
182	20250117	173200	737142114	1871	1871	1871	1871	9681
183	20250117	173100	737142114	1871	1871	1871	1871	0
184	20250117	173000	737142114	1871	1871	1871	1871	0
185	20250117	172900	737142114	1871	1871	1871	1871	0
186	20250117	172800	737142114	1871	1871	1871	1871	0
187	20250117	172700	737142114	1871	1871	1871	1871	0
188	20250117	172600	737142114	1871	1871	1871	1871	0
189	20250117	172500	737142114	1871	1871	1871	1871	0
190	20250117	172400	737142114	1871	1871	1871	1871	0
191	20250117	172300	737142114	1871	1871	1871	1871	0
192	20250117	172200	737142114	1871	1871	1871	1871	0
193	20250117	172100	737142114	1871	1871	1871	1871	0
194	20250117	172000	737142114	1871	1871	1871	1871	0
195	20250117	171900	737142114	1871	1871	1871	1871	0
196	20250117	171800	737142114	1871	1871	1871	1871	0
197	20250117	171700	737142114	1871	1871	1871	1871	0
198	20250117	171600	737142114	1871	1871	1871	1871	0
199	20250117	171500	737142114	1871	1871	1871	1871	0
200	20250117	171400	737142114	1871	1871	1871	1871	0
201	20250117	171300	737142114	1871	1871	1871	1871	0
202	20250117	171200	737142114	1871	1871	1871	1871	0
203	20250117	171100	737142114	1871	1871	1871	1871	0
204	20250117	171000	737142114	1871	1871	1871	1871	0
205	20250117	170900	737142114	1871	1871	1871	1871	0
206	20250117	170800	737142114	1871	1871	1871	1871	0
207	20250117	170700	737142114	1871	1871	1871	1871	0
208	20250117	170600	737142114	1871	1871	1871	1871	0
209	20250117	170500	737142114	1871	1871	1871	1871	0
210	20250117	170400	737142114	1871	1871	1871	1871	0
211	20250117	170300	737142114	1871	1871	1871	1871	0
212	20250117	170200	737142114	1871	1871	1871	1871	9681
213	20250117	170100	737142114	1871	1871	1871	1871	0
214	20250117	170000	737142114	1871	1871	1871	1871	0
215	20250117	165900	737142114	1871	1871	1871	1871	0
216	20250117	165800	737142114	1871	1871	1871	1871	0
217	20250117	165700	737142114	1871	1871	1871	1871	0
218	20250117	165600	737142114	1871	1871	1871	1871	0
219	20250117	165500	737142114	1871	1871	1871	1871	0
220	20250117	165400	737142114	1871	1871	1871	1871	0
221	20250117	165300	737142114	1871	1871	1871	1871	0
222	20250117	165200	737142114	1871	1871	1871	1871	0
223	20250117	165100	737142114	1871	1871	1871	1871	0
224	20250117	165000	737142114	1871	1871	1871	1871	0
225	20250117	164900	737142114	1871	1871	1871	1871	0
226	20250117	164800	737142114	1871	1871	1871	1871	0
227	20250117	164700	737142114	1871	1871	1871	1871	0
228	20250117	164600	737142114	1871	1871	1871	1871	0
229	20250117	164500	737142114	1871	1871	1871	1871	0
230	20250117	164400	737142114	1871	1871	1871	1871	0
231	20250117	164300	737142114	1871	1871	1871	1871	0
232	20250117	164200	737142114	1871	1871	1871	1871	0
233	20250117	164100	737142114	1871	1871	1871	1871	0
234	20250117	164000	737142114	1871	1871	1871	1871	0
235	20250117	163900	737142114	1871	1871	1871	1871	0
236	20250117	163800	737142114	1871	1871	1871	1871	0
237	20250117	163700	737142114	1871	1871	1871	1871	0
238	20250117	163600	737142114	1871	1871	1871	1871	0
239	20250117	163500	737142114	1871	1871	1871	1871	0
240	20250117	163400	737142114	1871	1871	1871	1871	0
241	20250117	163300	737142114	1871	1871	1871	1871	0
242	20250117	163200	737142114	1871	1871	1871	1871	9681
243	20250117	163100	737142114	1871	1871	1871	1871	0
244	20250117	163000	737142114	1871	1871	1871	1871	0
245	20250117	162900	737142114	1871	1871	1871	1871	0
246	20250117	162800	737142114	1871	1871	1871	1871	0
247	20250117	162700	737142114	1871	1871	1871	1871	0
248	20250117	162600	737142114	1871	1871	1871	1871	0
249	20250117	162500	737142114	1871	1871	1871	1871	0
250	20250117	162400	737142114	1871	1871	1871	1871	0
251	20250117	162300	737142114	1871	1871	1871	1871	0
252	20250117	162200	737142114	1871	1871	1871	1871	0
253	20250117	162100	737142114	1871	1871	1871	1871	0
254	20250117	162000	737142114	1871	1871	1871	1871	0
255	20250117	161900	737142114	1871	1871	1871	1871	0
256	20250117	161800	737142114	1871	1871	1871	1871	0
257	20250117	161700	737142114	1871	1871	1871	1871	0
258	20250117	161600	737142114	1871	1871	1871	1871	0
259	20250117	161500	737142114	1871	1871	1871	1871	0
260	20250117	161400	737142114	1871	1871	1871	1871	0
261	20250117	161300	737142114	1871	1871	1871	1871	0
262	20250117	161200	737142114	1871	1871	1871	1871	0
263	20250117	161100	737142114	1871	1871	1871	1871	0
264	20250117	161000	737142114	1871	1871	1871	1871	0
265	20250117	160900	737142114	1871	1871	1871	1871	0
266	20250117	160800	737142114	1871	1871	1871	1871	0
267	20250117	160700	737142114	1871	1871	1871	1871	0
268	20250117	160600	737142114	1871	1871	1871	1871	0
269	20250117	160500	737142114	1871	1871	1871	1871	0
270	20250117	160400	737142114	1871	1871	1871	1871	0
271	20250117	160300	737142114	1871	1871	1871	1871	0
272	20250117	160200	737142114	1871	1871	1871	1871	9681
273	20250117	160100	737142114	1871	1871	1871	1871	0
274	20250117	160000	737142114	1871	1871	1871	1871	0
275	20250117	155900	737142114	1871	1871	1871	1871	0
276	20250117	155800	737142114	1871	1871	1871	1871	0
277	20250117	155700	737142114	1871	1871	1871	1871	0
278	20250117	155600	737142114	1871	1871	1871	1871	0
279	20250117	155500	737142114	1871	1871	1871	1871	0
280	20250117	155400	737142114	1871	1871	1871	1871	0
281	20250117	155300	737142114	1871	1871	1871	1871	0
282	20250117	155200	737142114	1871	1871	1871	1871	0
283	20250117	155100	737142114	1871	1871	1871	1871	0
284	20250117	155000	737142114	1871	1871	1871	1871	0
285	20250117	154900	737142114	1871	1871	1871	1871	0
286	20250117	154800	737142114	1871	1871	1871	1871	0
287	20250117	154700	737142114	1871	1871	1871	1871	0
288	20250117	154600	737142114	1871	1871	1871	1871	0
289	20250117	154500	737142114	1871	1871	1871	1871	0
290	20250117	154400	737142114	1871	1871	1871	1871	0
291	20250117	154300	737142114	1871	1871	1871	1871	0
292	20250117	154200	737142114	1871	1871	1871	1871	0
293	20250117	154100	737142114	1871	1871	1871	1871	0
294	20250117	154000	737142114	1871	1871	1871	1871	0
295	20250117	153900	737142114	1871	1871	1871	1871	0
296	20250117	153800	737142114	1871	1871	1871	1871	0
297	20250117	153700	737142114	1871	1871	1871	1871	0
298	20250117	153600	737142114	1871	1871	1871	1871	0
299	20250117	153500	737142114	1871	1871	1871	1871	0
300	20250117	153400	737142114	1871	1871	1871	1871	0
301	20250117	153300	737142114	1871	1871	1871	1871	0
302	20250117	153200	737142114	1871	1871	1871	1871	9681
303	20250117	153100	737142114	1871	1871	1871	1871	0
304	20250117	153000	737142114	1871	1871	1871	1871	9681
305	20250117	152900	719028963	1872	1872	1872	1872	0
306	20250117	152800	719028963	1872	1872	1872	1872	0
307	20250117	152700	719028963	1872	1872	1872	1872	0
308	20250117	152600	719028963	1872	1872	1872	1872	0
309	20250117	152500	719028963	1872	1872	1872	1872	0
310	20250117	152400	719028963	1872	1872	1872	1872	0
311	20250117	152300	719028963	1872	1872	1872	1872	0
312	20250117	152200	719028963	1872	1872	1872	1872	0
313	20250117	152100	719028963	1872	1872	1872	1872	0
314	20250117	152000	719028963	1872	1872	1872	1872	0
315	20250117	151900	719028963	1872	1872	1873	1872	731
316	20250117	151800	717660530	1872	1872	1872	1872	442
317	20250117	151700	716833106	1872	1872	1873	1872	767
318	20250117	151600	715397281	1872	1872	1872	1872	2495
319	20250117	151500	710726641	1872	1872	1872	1872	1021
320	20250117	151400	708815329	1872	1872	1872	1872	394
321	20250117	151300	708077761	1872	1872	1872	1872	306
322	20250117	151200	707504929	1872	1872	1872	1872	771
323	20250117	151100	706061617	1872	1873	1873	1872	1776
324	20250117	151000	702736369	1874	1874	1874	1874	1
325	20250117	150900	702734495	1873	1874	1874	1873	3011
326	20250117	150800	697091882	1874	1873	1874	1873	463
327	20250117	150700	696224670	1874	1874	1874	1874	700
328	20250117	150600	694912870	1874	1874	1874	1874	510
329	20250117	150500	693957130	1874	1874	1874	1874	0
330	20250117	150400	693957130	1874	1874	1874	1873	495
331	20250117	150300	693029503	1874	1874	1874	1874	2
332	20250117	150200	693025755	1873	1873	1873	1873	230
333	20250117	150100	692594965	1873	1873	1873	1873	430
334	20250117	150000	691789575	1873	1873	1873	1873	1
335	20250117	145900	691787702	1873	1873	1873	1873	1100
336	20250117	145800	689727402	1873	1873	1873	1873	112
337	20250117	145700	689517626	1873	1873	1873	1873	312
338	20250117	145600	688933250	1873	1873	1873	1873	2200
339	20250117	145500	684812650	1873	1873	1873	1873	943
340	20250117	145400	683046411	1874	1873	1874	1873	1321
341	20250117	145300	680572123	1873	1873	1873	1873	215
342	20250117	145200	680169428	1873	1873	1873	1873	150
343	20250117	145100	679888478	1868	1868	1868	1868	0
344	20250117	145000	679888478	1868	1868	1868	1868	0
345	20250117	144900	679888478	1868	1868	1868	1868	0
346	20250117	144800	679888478	1868	1867	1868	1867	692
347	20250117	144700	678596394	1867	1867	1867	1867	109
348	20250117	144600	678392891	1867	1867	1867	1867	3226
349	20250117	144500	672369949	1868	1869	1869	1868	3448
350	20250117	144400	665928617	1869	1870	1870	1869	552
351	20250117	144300	664896927	1869	1869	1869	1869	1000
352	20250117	144200	663027927	1869	1869	1869	1869	1546
353	20250117	144100	660138453	1869	1871	1871	1869	1290
354	20250117	144000	657726772	1871	1871	1871	1871	300
355	20250117	143900	657165472	1874	1874	1874	1874	0
356	20250117	143800	657165472	1874	1872	1874	1872	854
357	20250117	143700	655565561	1872	1872	1872	1872	0
358	20250117	143600	655565561	1872	1872	1872	1872	500
359	20250117	143500	654629561	1872	1872	1872	1872	1000
360	20250117	143400	652757561	1871	1872	1872	1871	1630
361	20250117	143300	649706701	1872	1872	1872	1872	0
362	20250117	143200	649706701	1872	1872	1872	1872	315
363	20250117	143100	649117021	1872	1872	1872	1872	0
364	20250117	143000	649117021	1872	1872	1872	1872	0
365	20250117	142900	649117021	1872	1872	1872	1872	0
366	20250117	142800	649117021	1872	1872	1872	1872	1
367	20250117	142700	649115149	1873	1873	1873	1873	3
368	20250117	142600	649109530	1873	1873	1873	1873	18
369	20250117	142500	649075816	1868	1868	1868	1868	314
370	20250117	142400	648489264	1867	1867	1867	1867	0
371	20250117	142300	648489264	1867	1869	1869	1867	3676
372	20250117	142200	641622506	1868	1870	1870	1868	4298
373	20250117	142100	633586738	1873	1870	1873	1870	301
374	20250117	142000	633023826	1870	1870	1870	1870	522
375	20250117	141900	632047686	1870	1870	1870	1870	1456
376	20250117	141800	629324966	1872	1872	1872	1872	1
377	20250117	141700	629323094	1870	1870	1870	1870	983
378	20250117	141600	627484884	1870	1870	1870	1870	60
379	20250117	141500	627372684	1870	1867	1870	1867	181
380	20250117	141400	627034754	1867	1867	1867	1867	1
381	20250117	141300	627032887	1867	1867	1867	1867	0
382	20250117	141200	627032887	1867	1868	1868	1867	5071
383	20250117	141100	617565000	1868	1868	1868	1867	1310
384	20250117	141000	615117922	1868	1870	1870	1868	3929
385	20250117	140900	607773730	1869	1869	1869	1869	52
386	20250117	140800	607676542	1868	1868	1868	1868	0
387	20250117	140700	607676542	1868	1869	1869	1868	2532
388	20250117	140600	602945134	1870	1870	1870	1870	1848
389	20250117	140500	599489374	1870	1871	1871	1870	500
390	20250117	140400	598554258	1872	1873	1873	1872	8
391	20250117	140300	598539278	1874	1874	1874	1874	0
392	20250117	140200	598539278	1874	1874	1874	1874	0
393	20250117	140100	598539278	1874	1873	1875	1873	113
394	20250117	140000	598327464	1875	1875	1875	1875	0
395	20250117	135900	598327464	1875	1875	1875	1875	0
396	20250117	135800	598327464	1875	1874	1875	1874	1050
397	20250117	135700	596359714	1875	1875	1875	1875	0
398	20250117	135600	596359714	1875	1875	1875	1875	0
399	20250117	135500	596359714	1875	1872	1875	1872	1400
400	20250117	135400	593735314	1871	1871	1871	1871	0
401	20250117	135300	593735314	1871	1874	1874	1871	6
402	20250117	135200	593724073	1874	1874	1874	1874	0
403	20250117	135100	593724073	1874	1874	1874	1874	0
404	20250117	135000	593724073	1874	1874	1874	1874	0
405	20250117	134900	593724073	1874	1871	1874	1871	51
406	20250117	134800	593628616	1870	1870	1870	1870	756
407	20250117	134700	592214896	1870	1870	1870	1870	100
408	20250117	134600	592027896	1871	1871	1871	1871	1
409	20250117	134500	592026025	1871	1871	1871	1871	7
410	20250117	134400	592012928	1871	1871	1871	1871	0
411	20250117	134300	592012928	1871	1871	1871	1871	18
412	20250117	134200	591979250	1870	1870	1870	1870	0
413	20250117	134100	591979250	1870	1870	1870	1870	0
414	20250117	134000	591979250	1870	1870	1870	1870	0
415	20250117	133900	591979250	1870	1870	1870	1870	0
416	20250117	133800	591979250	1870	1869	1870	1869	138
417	20250117	133700	591721250	1869	1870	1870	1869	1001
418	20250117	133600	589849382	1870	1870	1870	1870	0
419	20250117	133500	589849382	1870	1870	1870	1870	16
420	20250117	133400	589819462	1870	1870	1870	1870	522
421	20250117	133300	588843322	1870	1870	1870	1870	0
422	20250117	133200	588843322	1870	1871	1871	1870	100
423	20250117	133100	588656321	1875	1875	1875	1875	3
424	20250117	133000	588650696	1875	1872	1875	1871	3025
425	20250117	132900	582981977	1873	1873	1873	1873	0
426	20250117	132800	582981977	1873	1873	1873	1873	2
427	20250117	132700	582978231	1874	1869	1874	1869	1071
428	20250117	132600	580976527	1868	1868	1868	1868	0
429	20250117	132500	580976527	1868	1868	1868	1868	0
430	20250117	132400	580976527	1868	1868	1868	1868	2590
431	20250117	132300	576138407	1868	1868	1868	1868	0
432	20250117	132200	576138407	1868	1868	1868	1868	0
433	20250117	132100	576138407	1868	1868	1868	1867	1144
434	20250117	132000	574001748	1868	1868	1868	1868	350
435	20250117	131900	573347948	1868	1868	1868	1868	0
436	20250117	131800	573347948	1868	1869	1869	1868	150
437	20250117	131700	573067746	1874	1874	1874	1874	5
438	20250117	131600	573058376	1874	1874	1874	1874	0
439	20250117	131500	573058376	1874	1874	1874	1874	400
440	20250117	131400	572308776	1875	1874	1875	1868	46
441	20250117	131300	572222583	1873	1867	1873	1867	258
442	20250117	131200	571740271	1867	1868	1868	1867	59
443	20250117	131100	571630067	1868	1868	1868	1868	708
444	20250117	131000	570307523	1868	1868	1868	1868	123
445	20250117	130900	570077759	1868	1868	1868	1868	2000
446	20250117	130800	566341759	1868	1870	1870	1868	520
447	20250117	130700	565370237	1873	1873	1873	1873	0
448	20250117	130600	565370237	1873	1873	1873	1873	0
449	20250117	130500	565370237	1873	1873	1873	1873	404
450	20250117	130400	564613545	1873	1873	1873	1873	5
451	20250117	130300	564604180	1868	1872	1872	1868	800
452	20250117	130200	563109155	1872	1872	1872	1872	4
453	20250117	130100	563101667	1872	1872	1872	1869	630
454	20250117	130000	561923795	1872	1872	1872	1872	0
455	20250117	125900	561923795	1872	1870	1872	1870	160
456	20250117	125800	561624375	1872	1869	1872	1869	1400
457	20250117	125700	559005675	1869	1869	1872	1869	340
458	20250117	125600	558369468	1869	1871	1872	1869	869
459	20250117	125500	556744067	1871	1871	1871	1871	10
460	20250117	125400	556725357	1871	1871	1871	1871	0
461	20250117	125300	556725357	1871	1871	1871	1871	607
462	20250117	125200	555589660	1871	1871	1871	1871	1
463	20250117	125100	555587789	1868	1871	1871	1868	14002
464	20250117	125000	529431246	1869	1870	1870	1869	1442
465	20250117	124900	526736127	1870	1870	1870	1870	0
466	20250117	124800	526736127	1870	1870	1870	1870	50
467	20250117	124700	526642627	1869	1869	1869	1869	0
468	20250117	124600	526642627	1869	1870	1870	1869	4470
469	20250117	124500	518287808	1871	1871	1871	1871	50
470	20250117	124400	518194258	1870	1870	1870	1870	400
471	20250117	124300	517446258	1870	1870	1870	1870	211
472	20250117	124200	517051688	1870	1870	1870	1870	1
473	20250117	124100	517049818	1869	1869	1869	1869	0
474	20250117	124000	517049818	1869	1871	1871	1869	6302
475	20250117	123900	505266120	1870	1870	1870	1870	0
476	20250117	123800	505266120	1870	1871	1871	1870	500
477	20250117	123700	504331020	1870	1871	1871	1870	6
478	20250117	123600	504319799	1871	1871	1871	1870	2071
479	20250117	123500	500446795	1872	1872	1872	1872	0
480	20250117	123400	500446795	1872	1872	1872	1872	0
481	20250117	123300	500446795	1872	1872	1872	1871	1940
482	20250117	123200	496816865	1872	1872	1872	1872	5
483	20250117	123100	496807505	1872	1872	1872	1872	30
484	20250117	123000	496751345	1872	1872	1872	1872	1752
485	20250117	122900	493471601	1872	1873	1873	1872	394
486	20250117	122800	492734009	1873	1873	1873	1873	26
487	20250117	122700	492685311	1873	1873	1873	1873	18
488	20250117	122600	492651597	1872	1873	1873	1872	440
489	20250117	122500	491827910	1872	1872	1873	1872	650
490	20250117	122400	490611008	1873	1873	1873	1873	1730
491	20250117	122300	487370718	1873	1873	1873	1873	1
492	20250117	122200	487368845	1873	1873	1873	1873	2
493	20250117	122100	487365099	1873	1873	1873	1873	0
494	20250117	122000	487365099	1873	1873	1873	1873	999
495	20250117	121900	485493972	1872	1872	1872	1872	1
496	20250117	121800	485492100	1872	1871	1872	1871	128
497	20250117	121700	485252611	1871	1871	1871	1871	873
498	20250117	121600	483619228	1871	1871	1871	1871	4963
499	20250117	121500	474333455	1871	1872	1872	1871	621
500	20250117	121400	473171025	1872	1875	1875	1872	497
501	20250117	121300	472240530	1875	1873	1875	1872	2216
502	20250117	121200	468086080	1875	1875	1875	1875	45
503	20250117	121100	468001705	1872	1872	1872	1872	0
504	20250117	121000	468001705	1872	1872	1872	1872	345
505	20250117	120900	467355865	1872	1872	1872	1872	5
506	20250117	120800	467346505	1872	1873	1873	1872	2401
507	20250117	120700	462851116	1873	1873	1873	1873	0
508	20250117	120600	462851116	1873	1873	1873	1873	500
509	20250117	120500	461914616	1873	1875	1875	1873	500
510	20250117	120400	460978112	1875	1875	1875	1875	0
511	20250117	120300	460978112	1875	1875	1875	1875	100
512	20250117	120200	460790612	1877	1877	1877	1877	0
513	20250117	120100	460790612	1877	1877	1877	1877	50
514	20250117	120000	460696762	1873	1874	1874	1873	1200
515	20250117	115900	458449106	1873	1873	1873	1873	0
516	20250117	115800	458449106	1873	1874	1874	1873	550
517	20250117	115700	457418951	1873	1873	1873	1873	330
518	20250117	115600	456800861	1877	1873	1877	1873	600
519	20250117	115500	455675061	1872	1873	1873	1872	1100
520	20250117	115400	453615754	1872	1873	1873	1872	500
521	20250117	115300	452679752	1872	1873	1873	1872	1392
522	20250117	115200	450073818	1872	1873	1873	1872	500
523	20250117	115100	449137808	1878	1873	1878	1873	1529
524	20250117	115000	446273846	1878	1878	1878	1878	10
525	20250117	114900	446255066	1878	1878	1878	1878	1
526	20250117	114800	446253188	1873	1873	1873	1873	2189
527	20250117	114700	442153191	1872	1875	1875	1872	5452
528	20250117	114600	431940290	1878	1878	1878	1878	1
529	20250117	114500	431938412	1874	1874	1874	1874	0
530	20250117	114400	431938412	1874	1875	1878	1874	583
531	20250117	114300	430845807	1874	1879	1879	1874	1000
532	20250117	114200	428969274	1879	1879	1879	1879	24
533	20250117	114100	428924178	1879	1875	1879	1875	305
534	20250117	114000	428352283	1880	1880	1880	1880	1
535	20250117	113900	428350403	1880	1880	1880	1880	1
536	20250117	113800	428348523	1875	1875	1875	1875	0
537	20250117	113700	428348523	1875	1875	1875	1875	50
538	20250117	113600	428254773	1875	1875	1875	1875	103
539	20250117	113500	428061648	1875	1875	1875	1875	43
540	20250117	113400	427981023	1877	1877	1877	1877	0
541	20250117	113300	427981023	1877	1876	1877	1874	1364
542	20250117	113200	425422548	1876	1880	1880	1876	2466
543	20250117	113100	420796292	1880	1877	1880	1876	1523
544	20250117	113000	417938636	1880	1880	1880	1880	0
545	20250117	112900	417938636	1880	1880	1880	1880	500
546	20250117	112800	416998636	1880	1880	1880	1880	21
547	20250117	112700	416959156	1880	1877	1880	1877	1007
548	20250117	112600	415068996	1877	1877	1877	1877	0
549	20250117	112500	415068996	1877	1878	1878	1877	431
550	20250117	112400	414259929	1877	1877	1877	1877	0
551	20250117	112300	414259929	1877	1878	1878	1877	268
552	20250117	112200	413756845	1878	1877	1878	1877	18
553	20250117	112100	413723042	1880	1880	1880	1880	1
554	20250117	112000	413721162	1880	1876	1880	1876	903
555	20250117	111900	412027122	1875	1875	1875	1875	34
556	20250117	111800	411963372	1874	1874	1874	1874	163
557	20250117	111700	411657910	1874	1874	1874	1874	10
558	20250117	111600	411639170	1874	1874	1874	1874	1062
559	20250117	111500	409648982	1874	1874	1874	1874	2133
560	20250117	111400	405651740	1874	1875	1875	1874	163
561	20250117	111300	405346265	1875	1876	1876	1873	9012
562	20250117	111200	388458671	1876	1876	1876	1876	0
563	20250117	111100	388458671	1876	1877	1877	1876	2147
564	20250117	111000	384430897	1876	1876	1877	1876	678
565	20250117	110900	383158780	1877	1877	1877	1877	39
566	20250117	110800	383085577	1877	1877	1877	1877	5
567	20250117	110700	383076192	1877	1877	1877	1877	33
568	20250117	110600	383014251	1877	1877	1877	1877	19
569	20250117	110500	382978588	1877	1878	1878	1877	828
570	20250117	110400	381424332	1877	1877	1877	1877	500
571	20250117	110300	380485832	1883	1878	1883	1876	2121
572	20250117	110200	376504502	1877	1877	1877	1877	0
573	20250117	110100	376504502	1877	1878	1878	1877	39
574	20250117	110000	376431261	1884	1884	1884	1884	1
575	20250117	105900	376429377	1879	1879	1879	1879	33
576	20250117	105800	376367370	1884	1880	1884	1874	8372
577	20250117	105700	360652303	1880	1881	1881	1880	1684
578	20250117	105600	357486381	1880	1881	1881	1880	2006
579	20250117	105500	353714097	1881	1881	1881	1880	633
580	20250117	105400	352523445	1881	1881	1881	1881	353
581	20250117	105300	351859452	1881	1881	1881	1881	1264
582	20250117	105200	349481868	1880	1881	1881	1880	5926
583	20250117	105100	338340062	1880	1881	1881	1880	1199
584	20250117	105000	336084893	1881	1884	1884	1881	11624
585	20250117	104900	314207801	1884	1887	1887	1884	2000
586	20250117	104800	310437700	1893	1893	1893	1893	0
587	20250117	104700	310437700	1893	1892	1893	1892	207
588	20250117	104600	310045991	1893	1886	1893	1886	78
589	20250117	104500	309898372	1886	1893	1893	1886	119
590	20250117	104400	309673805	1893	1893	1893	1893	0
591	20250117	104300	309673805	1893	1886	1894	1886	2246
592	20250117	104200	305432049	1886	1886	1886	1886	1805
593	20250117	104100	302027819	1886	1885	1886	1885	1334
594	20250117	104000	299512689	1885	1885	1885	1885	4
595	20250117	103900	299505149	1884	1885	1885	1884	303
596	20250117	103800	298934294	1885	1884	1885	1884	305
597	20250117	103700	298359654	1885	1885	1886	1885	2212
598	20250117	103600	294190029	1885	1885	1885	1885	700
599	20250117	103500	292870529	1885	1885	1885	1885	440
600	20250117	103400	292041129	1885	1885	1885	1885	205
601	20250117	103300	291654704	1885	1885	1885	1885	690
602	20250117	103200	290354054	1886	1886	1886	1886	0
603	20250117	103100	290354054	1886	1886	1886	1886	400
604	20250117	103000	289599654	1885	1885	1885	1885	0
605	20250117	102900	289599654	1885	1885	1885	1884	781
606	20250117	102800	288127769	1885	1885	1886	1885	310
607	20250117	102700	287543409	1886	1884	1886	1884	59
608	20250117	102600	287432215	1884	1885	1885	1884	1536
609	20250117	102500	284538118	1885	1885	1885	1885	397
610	20250117	102400	283789773	1885	1885	1885	1885	33
611	20250117	102300	283727568	1885	1885	1885	1885	200
612	20250117	102200	283350568	1886	1888	1888	1885	1508
613	20250117	102100	280506974	1884	1884	1884	1884	10
614	20250117	102000	280488134	1883	1883	1883	1883	53
615	20250117	101900	280388335	1884	1887	1887	1884	274
616	20250117	101800	279872008	1887	1887	1887	1887	1000
617	20250117	101700	277985008	1887	1887	1887	1887	105
618	20250117	101600	277786873	1887	1887	1887	1887	3
619	20250117	101500	277781212	1885	1885	1885	1885	94
620	20250117	101400	277604022	1885	1887	1887	1885	159
621	20250117	101300	277304291	1887	1887	1887	1887	55
622	20250117	101200	277200506	1887	1887	1887	1887	2
623	20250117	101100	277196732	1888	1884	1888	1884	101
624	20250117	101000	277006444	1884	1884	1884	1884	130
625	20250117	100900	276761524	1884	1884	1884	1884	9
626	20250117	100800	276744568	1884	1884	1884	1884	3098
627	20250117	100700	270907936	1884	1884	1884	1884	1265
628	20250117	100600	268524676	1882	1882	1882	1882	380
629	20250117	100500	267809516	1882	1882	1882	1882	126
630	20250117	100400	267572384	1882	1882	1882	1882	150
631	20250117	100300	267290084	1882	1882	1884	1882	2471
632	20250117	100200	262639599	1882	1881	1882	1881	1230
633	20250117	100100	260325198	1881	1881	1881	1880	2107
634	20250117	100000	256364031	1881	1881	1881	1881	4245
635	20250117	095900	248379186	1882	1881	1882	1881	501
636	20250117	095800	247436804	1882	1882	1883	1882	6266
637	20250117	095700	235642193	1882	1883	1883	1882	1768
638	20250117	095600	232313140	1883	1884	1885	1883	273
639	20250117	095500	231798821	1884	1884	1884	1884	62
640	20250117	095400	231682013	1884	1883	1884	1882	2239
641	20250117	095300	227468211	1884	1883	1884	1882	156
642	20250117	095200	227174587	1884	1884	1884	1884	1094
643	20250117	095100	225113491	1884	1884	1884	1884	50
644	20250117	095000	225019291	1884	1884	1884	1884	0
645	20250117	094900	225019291	1884	1884	1884	1882	300
646	20250117	094800	224454171	1882	1882	1882	1882	1381
647	20250117	094700	221855129	1882	1888	1888	1882	761
648	20250117	094600	220422817	1888	1883	1888	1882	7014
649	20250117	094500	207221621	1883	1884	1884	1883	1000
650	20250117	094400	205338620	1883	1883	1888	1883	511
651	20250117	094300	204375372	1883	1883	1883	1883	4
652	20250117	094200	204367840	1883	1882	1883	1882	1442
653	20250117	094100	201653094	1882	1882	1883	1882	1614
654	20250117	094000	198615322	1881	1882	1882	1881	1303
655	20250117	093900	196164177	1883	1883	1884	1882	5237
656	20250117	093800	186306912	1883	1888	1888	1883	3987
657	20250117	093700	178792209	1887	1888	1888	1887	994
658	20250117	093600	176916501	1888	1889	1889	1888	3297
659	20250117	093500	170691061	1889	1889	1889	1888	3453
660	20250117	093400	164168404	1888	1889	1889	1888	570
661	20250117	093300	163091868	1889	1888	1895	1888	892
662	20250117	093200	161407565	1888	1888	1888	1888	85
663	20250117	093100	161247085	1888	1892	1892	1888	678
664	20250117	093000	159966202	1892	1892	1892	1892	157
665	20250117	092900	159669158	1888	1889	1889	1888	504
666	20250117	092800	158717289	1889	1892	1892	1889	80
667	20250117	092700	158566053	1892	1892	1892	1892	746
668	20250117	092600	157154621	1892	1890	1892	1889	181
669	20250117	092500	156812590	1889	1896	1896	1889	2983
670	20250117	092400	151167751	1896	1896	1896	1896	0
671	20250117	092300	151167751	1896	1896	1896	1896	829
672	20250117	092200	149595967	1896	1886	1896	1886	32
673	20250117	092100	149535515	1886	1890	1898	1883	4261
674	20250117	092000	141467407	1890	1890	1890	1883	4509
675	20250117	091900	132968285	1890	1892	1892	1890	3146
676	20250117	091800	127022134	1890	1900	1900	1890	601
677	20250117	091700	125886203	1900	1903	1903	1900	1101
678	20250117	091600	123791303	1903	1892	1903	1885	4100
679	20250117	091500	116047768	1892	1892	1892	1892	1279
680	20250117	091400	113627900	1892	1892	1892	1892	1261
681	20250117	091300	111242088	1892	1891	1892	1890	5656
682	20250117	091200	100551319	1892	1891	1900	1890	6309
683	20250117	091100	88615853	1890	1899	1899	1880	2690
684	20250117	091000	83532235	1899	1908	1916	1895	11063
685	20250117	090900	62481965	1908	1914	1914	1900	8461
686	20250117	090800	46349577	1914	1913	1914	1912	2065
687	20250117	090700	42399854	1913	1917	1925	1913	6475
688	20250117	090600	29996673	1917	1918	1918	1916	1742
689	20250117	090500	26658485	1917	1919	1919	1917	3165
690	20250117	090400	20589114	1920	1923	1923	1920	2367
691	20250117	090300	16041158	1923	1926	1926	1921	385
692	20250117	090200	15300513	1926	1930	1930	1919	4945
693	20250117	090100	5789458	1929	1933	1933	1929	492
694	20250117	090000	4839180	1932	1938	1938	1932	2497