KissMeData/065170/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194400	246328948	1866	1866	1866	1866	2400
3	20250124	194300	246328948	1866	1866	1866	1866	0
4	20250124	194200	246328948	1866	1866	1866	1866	0
5	20250124	194100	246328948	1866	1866	1866	1866	0
6	20250124	194000	246328948	1866	1866	1866	1866	0
7	20250124	193900	246328948	1866	1866	1866	1866	0
8	20250124	193800	246328948	1866	1866	1866	1866	0
9	20250124	193700	246328948	1866	1866	1866	1866	0
10	20250124	193600	246328948	1866	1866	1866	1866	0
11	20250124	193500	246328948	1866	1866	1866	1866	0
12	20250124	193400	246328948	1866	1866	1866	1866	0
13	20250124	193300	246328948	1866	1866	1866	1866	0
14	20250124	193200	246328948	1866	1866	1866	1866	0
15	20250124	193100	246328948	1866	1866	1866	1866	0
16	20250124	193000	246328948	1866	1866	1866	1866	0
17	20250124	192900	246328948	1866	1866	1866	1866	0
18	20250124	192800	246328948	1866	1866	1866	1866	0
19	20250124	192700	246328948	1866	1866	1866	1866	0
20	20250124	192600	246328948	1866	1866	1866	1866	0
21	20250124	192500	246328948	1866	1866	1866	1866	0
22	20250124	192400	246328948	1866	1866	1866	1866	0
23	20250124	192300	246328948	1866	1866	1866	1866	0
24	20250124	192200	246328948	1866	1866	1866	1866	0
25	20250124	192100	246328948	1866	1866	1866	1866	0
26	20250124	192000	246328948	1866	1866	1866	1866	0
27	20250124	191900	246328948	1866	1866	1866	1866	0
28	20250124	191800	246328948	1866	1866	1866	1866	0
29	20250124	191700	246328948	1866	1866	1866	1866	0
30	20250124	191600	246328948	1866	1866	1866	1866	0
31	20250124	191500	246328948	1866	1866	1866	1866	0
32	20250124	191400	246328948	1866	1866	1866	1866	2400
33	20250124	191300	246328948	1866	1866	1866	1866	0
34	20250124	191200	246328948	1866	1866	1866	1866	0
35	20250124	191100	246328948	1866	1866	1866	1866	0
36	20250124	191000	246328948	1866	1866	1866	1866	0
37	20250124	190900	246328948	1866	1866	1866	1866	0
38	20250124	190800	246328948	1866	1866	1866	1866	0
39	20250124	190700	246328948	1866	1866	1866	1866	0
40	20250124	190600	246328948	1866	1866	1866	1866	0
41	20250124	190500	246328948	1866	1866	1866	1866	0
42	20250124	190400	246328948	1866	1866	1866	1866	0
43	20250124	190300	246328948	1866	1866	1866	1866	0
44	20250124	190200	246328948	1866	1866	1866	1866	0
45	20250124	190100	246328948	1866	1866	1866	1866	0
46	20250124	190000	246328948	1866	1866	1866	1866	0
47	20250124	185900	246328948	1866	1866	1866	1866	0
48	20250124	185800	246328948	1866	1866	1866	1866	0
49	20250124	185700	246328948	1866	1866	1866	1866	0
50	20250124	185600	246328948	1866	1866	1866	1866	0
51	20250124	185500	246328948	1866	1866	1866	1866	0
52	20250124	185400	246328948	1866	1866	1866	1866	0
53	20250124	185300	246328948	1866	1866	1866	1866	0
54	20250124	185200	246328948	1866	1866	1866	1866	0
55	20250124	185100	246328948	1866	1866	1866	1866	0
56	20250124	185000	246328948	1866	1866	1866	1866	0
57	20250124	184900	246328948	1866	1866	1866	1866	0
58	20250124	184800	246328948	1866	1866	1866	1866	0
59	20250124	184700	246328948	1866	1866	1866	1866	0
60	20250124	184600	246328948	1866	1866	1866	1866	0
61	20250124	184500	246328948	1866	1866	1866	1866	0
62	20250124	184400	246328948	1866	1866	1866	1866	2400
63	20250124	184300	246328948	1866	1866	1866	1866	0
64	20250124	184200	246328948	1866	1866	1866	1866	0
65	20250124	184100	246328948	1866	1866	1866	1866	0
66	20250124	184000	246328948	1866	1866	1866	1866	0
67	20250124	183900	246328948	1866	1866	1866	1866	0
68	20250124	183800	246328948	1866	1866	1866	1866	0
69	20250124	183700	246328948	1866	1866	1866	1866	0
70	20250124	183600	246328948	1866	1866	1866	1866	0
71	20250124	183500	246328948	1866	1866	1866	1866	0
72	20250124	183400	246328948	1866	1866	1866	1866	0
73	20250124	183300	246328948	1866	1866	1866	1866	0
74	20250124	183200	246328948	1866	1866	1866	1866	0
75	20250124	183100	246328948	1866	1866	1866	1866	0
76	20250124	183000	246328948	1866	1866	1866	1866	0
77	20250124	182900	246328948	1866	1866	1866	1866	0
78	20250124	182800	246328948	1866	1866	1866	1866	0
79	20250124	182700	246328948	1866	1866	1866	1866	0
80	20250124	182600	246328948	1866	1866	1866	1866	0
81	20250124	182500	246328948	1866	1866	1866	1866	0
82	20250124	182400	246328948	1866	1866	1866	1866	0
83	20250124	182300	246328948	1866	1866	1866	1866	0
84	20250124	182200	246328948	1866	1866	1866	1866	0
85	20250124	182100	246328948	1866	1866	1866	1866	0
86	20250124	182000	246328948	1866	1866	1866	1866	0
87	20250124	181900	246328948	1866	1866	1866	1866	0
88	20250124	181800	246328948	1866	1866	1866	1866	0
89	20250124	181700	246328948	1866	1866	1866	1866	0
90	20250124	181600	246328948	1866	1866	1866	1866	0
91	20250124	181500	246328948	1866	1866	1866	1866	0
92	20250124	181400	246328948	1866	1866	1866	1866	2400
93	20250124	181300	246328948	1866	1866	1866	1866	0
94	20250124	181200	246328948	1866	1866	1866	1866	0
95	20250124	181100	246328948	1866	1866	1866	1866	0
96	20250124	181000	246328948	1866	1866	1866	1866	0
97	20250124	180900	246328948	1866	1866	1866	1866	0
98	20250124	180800	246328948	1866	1866	1866	1866	0
99	20250124	180700	246328948	1866	1866	1866	1866	0
100	20250124	180600	246328948	1866	1866	1866	1866	0
101	20250124	180500	246328948	1866	1866	1866	1866	0
102	20250124	180400	246328948	1866	1866	1866	1866	0
103	20250124	180300	246328948	1866	1866	1866	1866	0
104	20250124	180200	246328948	1866	1866	1866	1866	0
105	20250124	180100	246328948	1866	1866	1866	1866	0
106	20250124	180000	246328948	1866	1866	1866	1866	0
107	20250124	175900	246328948	1866	1866	1866	1866	0
108	20250124	175800	246328948	1866	1866	1866	1866	0
109	20250124	175700	246328948	1866	1866	1866	1866	0
110	20250124	175600	246328948	1866	1866	1866	1866	0
111	20250124	175500	246328948	1866	1866	1866	1866	0
112	20250124	175400	246328948	1866	1866	1866	1866	0
113	20250124	175300	246328948	1866	1866	1866	1866	0
114	20250124	175200	246328948	1866	1866	1866	1866	0
115	20250124	175100	246328948	1866	1866	1866	1866	0
116	20250124	175000	246328948	1866	1866	1866	1866	0
117	20250124	174900	246328948	1866	1866	1866	1866	0
118	20250124	174800	246328948	1866	1866	1866	1866	0
119	20250124	174700	246328948	1866	1866	1866	1866	0
120	20250124	174600	246328948	1866	1866	1866	1866	0
121	20250124	174500	246328948	1866	1866	1866	1866	0
122	20250124	174400	246328948	1866	1866	1866	1866	2400
123	20250124	174300	246328948	1866	1866	1866	1866	0
124	20250124	174200	246328948	1866	1866	1866	1866	0
125	20250124	174100	246328948	1866	1866	1866	1866	0
126	20250124	174000	246328948	1866	1866	1866	1866	0
127	20250124	173900	246328948	1866	1866	1866	1866	0
128	20250124	173800	246328948	1866	1866	1866	1866	0
129	20250124	173700	246328948	1866	1866	1866	1866	0
130	20250124	173600	246328948	1866	1866	1866	1866	0
131	20250124	173500	246328948	1866	1866	1866	1866	0
132	20250124	173400	246328948	1866	1866	1866	1866	0
133	20250124	173300	246328948	1866	1866	1866	1866	0
134	20250124	173200	246328948	1866	1866	1866	1866	0
135	20250124	173100	246328948	1866	1866	1866	1866	0
136	20250124	173000	246328948	1866	1866	1866	1866	0
137	20250124	172900	246328948	1866	1866	1866	1866	0
138	20250124	172800	246328948	1866	1866	1866	1866	0
139	20250124	172700	246328948	1866	1866	1866	1866	0
140	20250124	172600	246328948	1866	1866	1866	1866	0
141	20250124	172500	246328948	1866	1866	1866	1866	0
142	20250124	172400	246328948	1866	1866	1866	1866	0
143	20250124	172300	246328948	1866	1866	1866	1866	0
144	20250124	172200	246328948	1866	1866	1866	1866	0
145	20250124	172100	246328948	1866	1866	1866	1866	0
146	20250124	172000	246328948	1866	1866	1866	1866	0
147	20250124	171900	246328948	1866	1866	1866	1866	0
148	20250124	171800	246328948	1866	1866	1866	1866	0
149	20250124	171700	246328948	1866	1866	1866	1866	0
150	20250124	171600	246328948	1866	1866	1866	1866	0
151	20250124	171500	246328948	1866	1866	1866	1866	0
152	20250124	171400	246328948	1866	1866	1866	1866	2400
153	20250124	171300	246328948	1866	1866	1866	1866	0
154	20250124	171200	246328948	1866	1866	1866	1866	0
155	20250124	171100	246328948	1866	1866	1866	1866	0
156	20250124	171000	246328948	1866	1866	1866	1866	0
157	20250124	170900	246328948	1866	1866	1866	1866	0
158	20250124	170800	246328948	1866	1866	1866	1866	0
159	20250124	170700	246328948	1866	1866	1866	1866	0
160	20250124	170600	246328948	1866	1866	1866	1866	0
161	20250124	170500	246328948	1866	1866	1866	1866	0
162	20250124	170400	246328948	1866	1866	1866	1866	0
163	20250124	170300	246328948	1866	1866	1866	1866	0
164	20250124	170200	246328948	1866	1866	1866	1866	0
165	20250124	170100	246328948	1866	1866	1866	1866	0
166	20250124	170000	246328948	1866	1866	1866	1866	0
167	20250124	165900	246328948	1866	1866	1866	1866	0
168	20250124	165800	246328948	1866	1866	1866	1866	0
169	20250124	165700	246328948	1866	1866	1866	1866	0
170	20250124	165600	246328948	1866	1866	1866	1866	0
171	20250124	165500	246328948	1866	1866	1866	1866	0
172	20250124	165400	246328948	1866	1866	1866	1866	0
173	20250124	165300	246328948	1866	1866	1866	1866	0
174	20250124	165200	246328948	1866	1866	1866	1866	0
175	20250124	165100	246328948	1866	1866	1866	1866	0
176	20250124	165000	246328948	1866	1866	1866	1866	0
177	20250124	164900	246328948	1866	1866	1866	1866	0
178	20250124	164800	246328948	1866	1866	1866	1866	0
179	20250124	164700	246328948	1866	1866	1866	1866	0
180	20250124	164600	246328948	1866	1866	1866	1866	0
181	20250124	164500	246328948	1866	1866	1866	1866	0
182	20250124	164400	246328948	1866	1866	1866	1866	2400
183	20250124	164300	246328948	1866	1866	1866	1866	0
184	20250124	164200	246328948	1866	1866	1866	1866	0
185	20250124	164100	246328948	1866	1866	1866	1866	0
186	20250124	164000	246328948	1866	1866	1866	1866	0
187	20250124	163900	246328948	1866	1866	1866	1866	0
188	20250124	163800	246328948	1866	1866	1866	1866	0
189	20250124	163700	246328948	1866	1866	1866	1866	0
190	20250124	163600	246328948	1866	1866	1866	1866	0
191	20250124	163500	246328948	1866	1866	1866	1866	0
192	20250124	163400	246328948	1866	1866	1866	1866	0
193	20250124	163300	246328948	1866	1866	1866	1866	0
194	20250124	163200	246328948	1866	1866	1866	1866	0
195	20250124	163100	246328948	1866	1866	1866	1866	0
196	20250124	163000	246328948	1866	1866	1866	1866	0
197	20250124	162900	246328948	1866	1866	1866	1866	0
198	20250124	162800	246328948	1866	1866	1866	1866	0
199	20250124	162700	246328948	1866	1866	1866	1866	0
200	20250124	162600	246328948	1866	1866	1866	1866	0
201	20250124	162500	246328948	1866	1866	1866	1866	0
202	20250124	162400	246328948	1866	1866	1866	1866	0
203	20250124	162300	246328948	1866	1866	1866	1866	0
204	20250124	162200	246328948	1866	1866	1866	1866	0
205	20250124	162100	246328948	1866	1866	1866	1866	0
206	20250124	162000	246328948	1866	1866	1866	1866	0
207	20250124	161900	246328948	1866	1866	1866	1866	0
208	20250124	161800	246328948	1866	1866	1866	1866	0
209	20250124	161700	246328948	1866	1866	1866	1866	0
210	20250124	161600	246328948	1866	1866	1866	1866	0
211	20250124	161500	246328948	1866	1866	1866	1866	0
212	20250124	161400	246328948	1866	1866	1866	1866	2400
213	20250124	161300	246328948	1866	1866	1866	1866	0
214	20250124	161200	246328948	1866	1866	1866	1866	0
215	20250124	161100	246328948	1866	1866	1866	1866	0
216	20250124	161000	246328948	1866	1866	1866	1866	0
217	20250124	160900	246328948	1866	1866	1866	1866	0
218	20250124	160800	246328948	1866	1866	1866	1866	0
219	20250124	160700	246328948	1866	1866	1866	1866	0
220	20250124	160600	246328948	1866	1866	1866	1866	0
221	20250124	160500	246328948	1866	1866	1866	1866	0
222	20250124	160400	246328948	1866	1866	1866	1866	0
223	20250124	160300	246328948	1866	1866	1866	1866	0
224	20250124	160200	246328948	1866	1866	1866	1866	0
225	20250124	160100	246328948	1866	1866	1866	1866	0
226	20250124	160000	246328948	1866	1866	1866	1866	0
227	20250124	155900	246328948	1866	1866	1866	1866	0
228	20250124	155800	246328948	1866	1866	1866	1866	0
229	20250124	155700	246328948	1866	1866	1866	1866	0
230	20250124	155600	246328948	1866	1866	1866	1866	0
231	20250124	155500	246328948	1866	1866	1866	1866	0
232	20250124	155400	246328948	1866	1866	1866	1866	0
233	20250124	155300	246328948	1866	1866	1866	1866	0
234	20250124	155200	246328948	1866	1866	1866	1866	0
235	20250124	155100	246328948	1866	1866	1866	1866	0
236	20250124	155000	246328948	1866	1866	1866	1866	0
237	20250124	154900	246328948	1866	1866	1866	1866	0
238	20250124	154800	246328948	1866	1866	1866	1866	0
239	20250124	154700	246328948	1866	1866	1866	1866	0
240	20250124	154600	246328948	1866	1866	1866	1866	0
241	20250124	154500	246328948	1866	1866	1866	1866	0
242	20250124	154400	246328948	1866	1866	1866	1866	2400
243	20250124	154300	246328948	1866	1866	1866	1866	0
244	20250124	154200	246328948	1866	1866	1866	1866	0
245	20250124	154100	246328948	1866	1866	1866	1866	0
246	20250124	154000	246328948	1866	1866	1866	1866	0
247	20250124	153900	246328948	1866	1866	1866	1866	0
248	20250124	153800	246328948	1866	1866	1866	1866	0
249	20250124	153700	246328948	1866	1866	1866	1866	0
250	20250124	153600	246328948	1866	1866	1866	1866	0
251	20250124	153500	246328948	1866	1866	1866	1866	0
252	20250124	153400	246328948	1866	1866	1866	1866	0
253	20250124	153300	246328948	1866	1866	1866	1866	0
254	20250124	153200	246328948	1866	1866	1866	1866	0
255	20250124	153100	246328948	1866	1866	1866	1866	0
256	20250124	153000	246328948	1866	1866	1866	1866	2400
257	20250124	152900	241850548	1871	1871	1871	1871	0
258	20250124	152800	241850548	1871	1871	1871	1871	0
259	20250124	152700	241850548	1871	1871	1871	1871	0
260	20250124	152600	241850548	1871	1871	1871	1871	0
261	20250124	152500	241850548	1871	1871	1871	1871	0
262	20250124	152400	241850548	1871	1871	1871	1871	0
263	20250124	152300	241850548	1871	1871	1871	1871	0
264	20250124	152200	241850548	1871	1871	1871	1871	0
265	20250124	152100	241850548	1871	1871	1871	1871	0
266	20250124	152000	241850548	1871	1871	1871	1871	0
267	20250124	151900	241850548	1871	1870	1871	1870	1014
268	20250124	151800	239953479	1870	1866	1870	1866	1107
269	20250124	151700	237887813	1866	1866	1866	1866	206
270	20250124	151600	237503417	1866	1867	1870	1866	102
271	20250124	151500	237313042	1867	1866	1867	1866	1642
272	20250124	151400	234247842	1866	1866	1866	1866	5
273	20250124	151300	234238512	1867	1867	1867	1867	60
274	20250124	151200	234126492	1867	1867	1867	1866	35
275	20250124	151100	234061162	1867	1867	1867	1867	2
276	20250124	151000	234057428	1866	1866	1866	1866	59
277	20250124	150900	233947334	1867	1868	1868	1867	2193
278	20250124	150800	229852029	1870	1875	1875	1870	2274
279	20250124	150700	225598462	1875	1875	1875	1875	50
280	20250124	150600	225504712	1876	1876	1876	1876	0
281	20250124	150500	225504712	1876	1876	1876	1876	53
282	20250124	150400	225405284	1875	1876	1876	1875	285
283	20250124	150300	224870738	1876	1876	1876	1876	700
284	20250124	150200	223557538	1876	1876	1876	1876	686
285	20250124	150100	222270602	1876	1876	1876	1876	0
286	20250124	150000	222270602	1876	1876	1876	1876	0
287	20250124	145900	222270602	1876	1876	1876	1876	0
288	20250124	145800	222270602	1876	1876	1876	1876	0
289	20250124	145700	222270602	1876	1876	1876	1876	0
290	20250124	145600	222270602	1876	1876	1876	1876	1
291	20250124	145500	222268726	1875	1876	1876	1875	200
292	20250124	145400	221893724	1874	1874	1874	1874	0
293	20250124	145300	221893724	1874	1874	1874	1874	0
294	20250124	145200	221893724	1874	1874	1874	1874	0
295	20250124	145100	221893724	1874	1874	1874	1874	10
296	20250124	145000	221874984	1874	1877	1877	1874	528
297	20250124	144900	220885288	1878	1878	1878	1878	0
298	20250124	144800	220885288	1878	1882	1882	1878	1728
299	20250124	144700	217639683	1880	1880	1880	1880	0
300	20250124	144600	217639683	1880	1884	1884	1880	4383
301	20250124	144500	209396937	1881	1882	1882	1881	700
302	20250124	144400	208080231	1881	1881	1881	1881	70
303	20250124	144300	207948561	1881	1881	1881	1881	249
304	20250124	144200	207480192	1881	1883	1883	1881	489
305	20250124	144100	206560179	1883	1883	1883	1883	0
306	20250124	144000	206560179	1883	1883	1883	1883	0
307	20250124	143900	206560179	1883	1883	1883	1883	0
308	20250124	143800	206560179	1883	1883	1883	1883	32
309	20250124	143700	206499923	1883	1883	1883	1883	0
310	20250124	143600	206499923	1883	1883	1883	1883	0
311	20250124	143500	206499923	1883	1883	1883	1883	0
312	20250124	143400	206499923	1883	1883	1883	1883	0
313	20250124	143300	206499923	1883	1883	1883	1883	0
314	20250124	143200	206499923	1883	1882	1883	1882	3094
315	20250124	143100	200673955	1880	1882	1882	1880	2861
316	20250124	143000	195291732	1883	1883	1883	1883	101
317	20250124	142900	195101549	1884	1884	1884	1884	0
318	20250124	142800	195101549	1884	1884	1884	1884	0
319	20250124	142700	195101549	1884	1884	1884	1884	0
320	20250124	142600	195101549	1884	1884	1884	1884	0
321	20250124	142500	195101549	1884	1884	1884	1884	0
322	20250124	142400	195101549	1884	1884	1884	1884	0
323	20250124	142300	195101549	1884	1884	1884	1884	0
324	20250124	142200	195101549	1884	1884	1884	1884	0
325	20250124	142100	195101549	1884	1883	1884	1883	1160
326	20250124	142000	192917264	1883	1883	1883	1883	0
327	20250124	141900	192917264	1883	1883	1883	1883	0
328	20250124	141800	192917264	1883	1883	1883	1883	0
329	20250124	141700	192917264	1883	1883	1883	1883	0
330	20250124	141600	192917264	1883	1883	1883	1883	0
331	20250124	141500	192917264	1883	1883	1883	1883	8
332	20250124	141400	192902200	1883	1883	1883	1883	2
333	20250124	141300	192898434	1883	1883	1884	1883	9
334	20250124	141200	192881486	1882	1882	1882	1882	0
335	20250124	141100	192881486	1882	1882	1882	1882	10
336	20250124	141000	192862666	1881	1881	1881	1881	0
337	20250124	140900	192862666	1881	1881	1881	1881	15
338	20250124	140800	192834451	1881	1883	1883	1881	1694
339	20250124	140700	189647315	1884	1884	1884	1884	0
340	20250124	140600	189647315	1884	1884	1884	1884	0
341	20250124	140500	189647315	1884	1884	1884	1884	330
342	20250124	140400	189025595	1884	1883	1884	1883	396
343	20250124	140300	188279926	1884	1884	1884	1884	5
344	20250124	140200	188270506	1885	1885	1885	1885	0
345	20250124	140100	188270506	1885	1885	1885	1885	4
346	20250124	140000	188262966	1885	1885	1885	1885	0
347	20250124	135900	188262966	1885	1885	1885	1885	0
348	20250124	135800	188262966	1885	1885	1885	1885	0
349	20250124	135700	188262966	1885	1885	1885	1885	0
350	20250124	135600	188262966	1885	1885	1885	1885	0
351	20250124	135500	188262966	1885	1885	1885	1885	8
352	20250124	135400	188247886	1884	1884	1884	1884	20
353	20250124	135300	188210206	1884	1884	1884	1884	201
354	20250124	135200	187831522	1884	1884	1884	1884	0
355	20250124	135100	187831522	1884	1884	1884	1884	1
356	20250124	135000	187829638	1882	1882	1882	1882	0
357	20250124	134900	187829638	1882	1883	1883	1882	435
358	20250124	134800	187010963	1883	1883	1883	1883	100
359	20250124	134700	186822663	1881	1881	1881	1881	0
360	20250124	134600	186822663	1881	1881	1881	1881	0
361	20250124	134500	186822663	1881	1881	1881	1881	10
362	20250124	134400	186803853	1881	1881	1881	1881	0
363	20250124	134300	186803853	1881	1881	1881	1881	0
364	20250124	134200	186803853	1881	1881	1881	1881	4230
365	20250124	134100	178847223	1881	1881	1881	1881	5
366	20250124	134000	178837818	1881	1881	1881	1881	0
367	20250124	133900	178837818	1881	1881	1881	1881	0
368	20250124	133800	178837818	1881	1882	1882	1881	511
369	20250124	133700	177876526	1882	1882	1882	1882	60
370	20250124	133600	177763606	1882	1882	1882	1882	0
371	20250124	133500	177763606	1882	1882	1882	1882	1
372	20250124	133400	177761724	1882	1882	1882	1882	140
373	20250124	133300	177498244	1882	1882	1882	1882	0
374	20250124	133200	177498244	1882	1882	1882	1882	0
375	20250124	133100	177498244	1882	1882	1882	1882	100
376	20250124	133000	177310044	1882	1882	1882	1882	0
377	20250124	132900	177310044	1882	1882	1882	1882	100
378	20250124	132800	177121844	1881	1881	1881	1881	333
379	20250124	132700	176495471	1881	1881	1881	1881	241
380	20250124	132600	176042150	1882	1881	1882	1881	202
381	20250124	132500	175661988	1882	1882	1882	1882	102
382	20250124	132400	175470024	1882	1882	1882	1882	6
383	20250124	132300	175458732	1883	1881	1883	1881	425
384	20250124	132200	174659109	1882	1882	1882	1882	10
385	20250124	132100	174640289	1881	1881	1881	1881	10
386	20250124	132000	174621479	1881	1881	1881	1881	0
387	20250124	131900	174621479	1881	1881	1881	1881	119
388	20250124	131800	174397640	1882	1882	1882	1882	20
389	20250124	131700	174360000	1882	1882	1882	1882	0
390	20250124	131600	174360000	1882	1882	1882	1882	0
391	20250124	131500	174360000	1882	1882	1882	1882	1087
392	20250124	131400	172314266	1882	1882	1882	1882	0
393	20250124	131300	172314266	1882	1882	1882	1882	560
394	20250124	131200	171260346	1883	1883	1883	1883	0
395	20250124	131100	171260346	1883	1883	1883	1883	0
396	20250124	131000	171260346	1883	1883	1883	1883	0
397	20250124	130900	171260346	1883	1883	1883	1883	0
398	20250124	130800	171260346	1883	1883	1883	1883	0
399	20250124	130700	171260346	1883	1883	1883	1883	0
400	20250124	130600	171260346	1883	1883	1883	1883	0
401	20250124	130500	171260346	1883	1883	1883	1883	0
402	20250124	130400	171260346	1883	1882	1883	1882	6
403	20250124	130300	171249052	1882	1883	1883	1882	136
404	20250124	130200	170992965	1883	1883	1883	1883	0
405	20250124	130100	170992965	1883	1883	1883	1883	50
406	20250124	130000	170898815	1883	1883	1883	1883	6
407	20250124	125900	170887517	1883	1883	1883	1883	0
408	20250124	125800	170887517	1883	1883	1883	1883	30
409	20250124	125700	170831027	1883	1883	1883	1883	0
410	20250124	125600	170831027	1883	1883	1883	1883	70
411	20250124	125500	170699217	1885	1885	1885	1885	0
412	20250124	125400	170699217	1885	1885	1885	1885	1
413	20250124	125300	170697332	1885	1885	1885	1885	0
414	20250124	125200	170697332	1885	1885	1885	1885	0
415	20250124	125100	170697332	1885	1885	1885	1885	5
416	20250124	125000	170687907	1885	1885	1885	1885	1
417	20250124	124900	170686022	1883	1883	1883	1883	0
418	20250124	124800	170686022	1883	1883	1883	1883	0
419	20250124	124700	170686022	1883	1883	1883	1883	0
420	20250124	124600	170686022	1883	1883	1883	1883	6
421	20250124	124500	170674724	1883	1883	1883	1883	9
422	20250124	124400	170657777	1883	1883	1883	1883	0
423	20250124	124300	170657777	1883	1883	1883	1883	5
424	20250124	124200	170648362	1883	1883	1883	1883	0
425	20250124	124100	170648362	1883	1883	1883	1883	0
426	20250124	124000	170648362	1883	1883	1883	1883	3
427	20250124	123900	170642713	1883	1883	1883	1883	2
428	20250124	123800	170638947	1885	1885	1885	1885	0
429	20250124	123700	170638947	1885	1885	1885	1885	0
430	20250124	123600	170638947	1885	1885	1885	1885	0
431	20250124	123500	170638947	1885	1885	1885	1885	0
432	20250124	123400	170638947	1885	1886	1886	1885	57
433	20250124	123300	170531492	1886	1886	1886	1886	83
434	20250124	123200	170374954	1886	1886	1886	1886	871
435	20250124	123100	168732248	1888	1888	1888	1888	5
436	20250124	123000	168722808	1888	1888	1888	1888	1
437	20250124	122900	168720920	1888	1888	1888	1888	1
438	20250124	122800	168719032	1888	1888	1888	1888	50
439	20250124	122700	168624632	1888	1886	1888	1886	6
440	20250124	122600	168613306	1885	1885	1885	1885	0
441	20250124	122500	168613306	1885	1886	1886	1885	600
442	20250124	122400	167482303	1887	1887	1887	1887	0
443	20250124	122300	167482303	1887	1890	1890	1887	552
444	20250124	122200	166440670	1891	1891	1891	1891	0
445	20250124	122100	166440670	1891	1891	1891	1891	0
446	20250124	122000	166440670	1891	1891	1891	1891	0
447	20250124	121900	166440670	1891	1891	1891	1891	1
448	20250124	121800	166438779	1892	1891	1892	1891	2
449	20250124	121700	166434996	1891	1891	1891	1891	0
450	20250124	121600	166434996	1891	1891	1891	1891	0
451	20250124	121500	166434996	1891	1891	1891	1891	0
452	20250124	121400	166434996	1891	1891	1891	1891	85
453	20250124	121300	166274261	1891	1891	1891	1891	1
454	20250124	121200	166272370	1884	1884	1884	1884	16
455	20250124	121100	166242226	1891	1892	1892	1891	2
456	20250124	121000	166238443	1894	1895	1895	1894	3
457	20250124	120900	166232760	1895	1895	1895	1895	4
458	20250124	120800	166225180	1896	1896	1896	1896	4
459	20250124	120700	166217596	1893	1886	1893	1886	246
460	20250124	120600	165752775	1887	1884	1887	1884	589
461	20250124	120500	164642157	1884	1884	1884	1884	0
462	20250124	120400	164642157	1884	1884	1884	1884	2
463	20250124	120300	164638389	1884	1884	1884	1884	0
464	20250124	120200	164638389	1884	1884	1884	1884	0
465	20250124	120100	164638389	1884	1884	1884	1884	0
466	20250124	120000	164638389	1884	1884	1884	1884	0
467	20250124	115900	164638389	1884	1884	1884	1884	0
468	20250124	115800	164638389	1884	1884	1884	1884	0
469	20250124	115700	164638389	1884	1884	1884	1884	10
470	20250124	115600	164619549	1884	1884	1884	1884	0
471	20250124	115500	164619549	1884	1884	1884	1884	0
472	20250124	115400	164619549	1884	1884	1884	1884	0
473	20250124	115300	164619549	1884	1884	1884	1884	0
474	20250124	115200	164619549	1884	1884	1884	1884	0
475	20250124	115100	164619549	1884	1884	1884	1884	1
476	20250124	115000	164617665	1882	1882	1882	1882	0
477	20250124	114900	164617665	1882	1882	1882	1882	2
478	20250124	114800	164613901	1882	1882	1882	1882	0
479	20250124	114700	164613901	1882	1882	1882	1882	284
480	20250124	114600	164079413	1884	1884	1884	1884	0
481	20250124	114500	164079413	1884	1882	1884	1882	73
482	20250124	114400	163942021	1882	1882	1882	1882	249
483	20250124	114300	163473403	1882	1882	1882	1882	246
484	20250124	114200	163010431	1884	1884	1884	1884	0
485	20250124	114100	163010431	1884	1881	1884	1881	436
486	20250124	114000	162190298	1882	1884	1884	1882	1047
487	20250124	113900	160219598	1885	1885	1885	1885	0
488	20250124	113800	160219598	1885	1885	1885	1885	0
489	20250124	113700	160219598	1885	1885	1885	1885	0
490	20250124	113600	160219598	1885	1885	1885	1885	100
491	20250124	113500	160031098	1884	1884	1884	1884	0
492	20250124	113400	160031098	1884	1885	1885	1884	21
493	20250124	113300	159991529	1885	1885	1885	1885	1
494	20250124	113200	159989644	1885	1885	1885	1885	0
495	20250124	113100	159989644	1885	1885	1885	1885	0
496	20250124	113000	159989644	1885	1885	1885	1885	0
497	20250124	112900	159989644	1885	1885	1885	1885	0
498	20250124	112800	159989644	1885	1885	1885	1885	0
499	20250124	112700	159989644	1885	1885	1885	1885	6
500	20250124	112600	159978334	1885	1885	1885	1885	0
501	20250124	112500	159978334	1885	1885	1885	1885	495
502	20250124	112400	159045259	1885	1885	1885	1885	407
503	20250124	112300	158278064	1887	1887	1887	1887	0
504	20250124	112200	158278064	1887	1887	1887	1887	1
505	20250124	112100	158276177	1885	1885	1885	1885	100
506	20250124	112000	158087677	1887	1887	1887	1887	158
507	20250124	111900	157789531	1888	1888	1888	1888	0
508	20250124	111800	157789531	1888	1888	1888	1888	0
509	20250124	111700	157789531	1888	1888	1888	1888	0
510	20250124	111600	157789531	1888	1888	1888	1888	0
511	20250124	111500	157789531	1888	1888	1888	1888	0
512	20250124	111400	157789531	1888	1888	1888	1888	0
513	20250124	111300	157789531	1888	1888	1888	1888	0
514	20250124	111200	157789531	1888	1888	1888	1888	0
515	20250124	111100	157789531	1888	1888	1888	1888	2
516	20250124	111000	157785755	1888	1888	1888	1888	10
517	20250124	110900	157766875	1888	1888	1888	1888	0
518	20250124	110800	157766875	1888	1888	1888	1888	0
519	20250124	110700	157766875	1888	1885	1888	1885	9
520	20250124	110600	157749904	1885	1885	1885	1885	3
521	20250124	110500	157744249	1888	1888	1888	1888	1
522	20250124	110400	157742361	1886	1883	1886	1883	4730
523	20250124	110300	148825444	1881	1881	1881	1881	0
524	20250124	110200	148825444	1881	1882	1882	1881	324
525	20250124	110100	148215987	1881	1881	1881	1881	5
526	20250124	110000	148206582	1884	1881	1884	1881	246
527	20250124	105900	147743850	1881	1885	1885	1881	4056
528	20250124	105800	140107607	1888	1890	1890	1888	2102
529	20250124	105700	136139003	1893	1893	1893	1893	0
530	20250124	105600	136139003	1893	1893	1893	1893	0
531	20250124	105500	136139003	1893	1893	1893	1893	0
532	20250124	105400	136139003	1893	1893	1893	1893	0
533	20250124	105300	136139003	1893	1892	1893	1891	121
534	20250124	105200	135910188	1893	1906	1906	1893	819
535	20250124	105100	134352429	1906	1907	1907	1906	502
536	20250124	105000	133395397	1907	1910	1910	1907	62
537	20250124	104900	133277150	1908	1908	1908	1908	175
538	20250124	104800	132943250	1910	1914	1914	1910	471
539	20250124	104700	132043630	1910	1910	1910	1910	36
540	20250124	104600	131974870	1910	1914	1915	1910	1335
541	20250124	104500	129423600	1915	1911	1915	1911	83
542	20250124	104400	129264776	1911	1908	1911	1908	201
543	20250124	104300	128881265	1910	1910	1910	1910	1
544	20250124	104200	128879355	1911	1914	1915	1911	155
545	20250124	104100	128582764	1914	1912	1914	1910	1775
546	20250124	104000	125190267	1913	1891	1913	1891	960
547	20250124	103900	123371573	1893	1884	1893	1884	275
548	20250124	103800	122852008	1884	1884	1884	1884	1
549	20250124	103700	122850124	1881	1881	1881	1881	37
550	20250124	103600	122780527	1881	1884	1884	1881	253
551	20250124	103500	122303878	1884	1884	1884	1884	0
552	20250124	103400	122303878	1884	1884	1884	1884	1
553	20250124	103300	122301994	1885	1885	1885	1885	9
554	20250124	103200	122285029	1885	1885	1885	1885	5
555	20250124	103100	122275604	1885	1884	1885	1884	101
556	20250124	103000	122085319	1884	1882	1884	1882	152
557	20250124	102900	121798955	1884	1882	1884	1882	300
558	20250124	102800	121233880	1882	1880	1882	1880	230
559	20250124	102700	120801278	1874	1871	1874	1871	355
560	20250124	102600	120136949	1871	1871	1871	1871	100
561	20250124	102500	119949849	1871	1872	1872	1871	206
562	20250124	102400	119564417	1870	1870	1870	1870	0
563	20250124	102300	119564417	1870	1870	1870	1870	0
564	20250124	102200	119564417	1870	1871	1872	1870	798
565	20250124	102100	118070845	1871	1872	1872	1871	1181
566	20250124	102000	115861087	1872	1871	1872	1871	3
567	20250124	101900	115855473	1871	1871	1871	1871	0
568	20250124	101800	115855473	1871	1871	1871	1871	0
569	20250124	101700	115855473	1871	1867	1871	1867	1002
570	20250124	101600	113981735	1868	1868	1869	1868	855
571	20250124	101500	112384585	1868	1868	1868	1868	0
572	20250124	101400	112384585	1868	1868	1868	1868	0
573	20250124	101300	112384585	1868	1869	1869	1868	23
574	20250124	101200	112341600	1869	1869	1869	1866	1416
575	20250124	101100	109697757	1869	1869	1869	1869	3
576	20250124	101000	109692150	1869	1866	1869	1866	152
577	20250124	100900	109408514	1866	1869	1869	1866	1561
578	20250124	100800	106492507	1867	1867	1867	1867	100
579	20250124	100700	106305807	1869	1869	1869	1869	510
580	20250124	100600	105352617	1867	1875	1875	1867	2124
581	20250124	100500	101382030	1876	1877	1877	1876	861
582	20250124	100400	99766480	1879	1880	1880	1879	725
583	20250124	100300	98403583	1881	1882	1882	1881	103
584	20250124	100200	98209809	1883	1883	1883	1883	0
585	20250124	100100	98209809	1883	1883	1883	1883	0
586	20250124	100000	98209809	1883	1883	1883	1883	0
587	20250124	095900	98209809	1883	1883	1883	1883	0
588	20250124	095800	98209809	1883	1883	1883	1883	3
589	20250124	095700	98204160	1880	1880	1880	1880	0
590	20250124	095600	98204160	1880	1880	1880	1880	0
591	20250124	095500	98204160	1880	1882	1882	1880	520
592	20250124	095400	97226554	1880	1880	1880	1880	36
593	20250124	095300	97158874	1880	1882	1883	1880	2201
594	20250124	095200	93020086	1882	1882	1882	1882	300
595	20250124	095100	92455486	1882	1882	1882	1882	50
596	20250124	095000	92361386	1882	1882	1882	1882	616
597	20250124	094900	91202074	1882	1885	1885	1882	263
598	20250124	094800	90707043	1885	1885	1885	1885	346
599	20250124	094700	90054833	1885	1885	1885	1885	5
600	20250124	094600	90045408	1881	1881	1885	1881	946
601	20250124	094500	88265971	1881	1881	1881	1880	81
602	20250124	094400	88113681	1881	1885	1885	1881	668
603	20250124	094300	86857081	1886	1890	1890	1886	1136
604	20250124	094200	84710420	1890	1891	1891	1890	989
605	20250124	094100	82840454	1891	1893	1893	1891	1158
606	20250124	094000	80648864	1894	1894	1894	1893	96
607	20250124	093900	80467120	1893	1894	1894	1893	544
608	20250124	093800	79437009	1894	1896	1896	1892	1059
609	20250124	093700	77432070	1896	1893	1896	1893	18
610	20250124	093600	77397991	1915	1915	1915	1915	0
611	20250124	093500	77397991	1915	1915	1915	1915	0
612	20250124	093400	77397991	1915	1915	1915	1915	0
613	20250124	093300	77397991	1915	1915	1915	1915	0
614	20250124	093200	77397991	1915	1915	1915	1915	0
615	20250124	093100	77397991	1915	1896	1915	1896	146
616	20250124	093000	77119039	1896	1896	1896	1896	453
617	20250124	092900	76260151	1911	1911	1911	1911	0
618	20250124	092800	76260151	1911	1911	1911	1911	999
619	20250124	092700	74351062	1911	1912	1912	1911	505
620	20250124	092600	73385979	1912	1912	1912	1912	92
621	20250124	092500	73210075	1915	1915	1915	1915	0
622	20250124	092400	73210075	1915	1915	1915	1915	1
623	20250124	092300	73208160	1912	1912	1912	1912	290
624	20250124	092200	72653680	1912	1893	1912	1893	68
625	20250124	092100	72524739	1893	1893	1893	1892	1775
626	20250124	092000	69165266	1892	1892	1895	1892	1120
627	20250124	091900	67043061	1896	1911	1911	1896	190
628	20250124	091800	66682731	1896	1897	1897	1896	265
629	20250124	091700	66180091	1897	1897	1914	1897	292
630	20250124	091600	65626135	1914	1898	1914	1897	153
631	20250124	091500	65335872	1897	1897	1897	1897	104
632	20250124	091400	65138584	1915	1899	1915	1896	851
633	20250124	091300	63524407	1899	1899	1899	1899	1164
634	20250124	091200	61313971	1896	1898	1898	1894	1366
635	20250124	091100	58726243	1900	1905	1905	1900	7030
636	20250124	091000	45359736	1906	1906	1906	1906	1748
637	20250124	090900	42028048	1906	1906	1906	1906	3
638	20250124	090800	42022330	1906	1911	1911	1906	3852
639	20250124	090700	34670524	1915	1915	1915	1915	6
640	20250124	090600	34659034	1915	1910	1915	1910	1389
641	20250124	090500	32005944	1910	1905	1910	1905	760
642	20250124	090400	30557575	1910	1917	1917	1910	1706
643	20250124	090300	27292975	1924	1917	1924	1917	1020
644	20250124	090200	25334797	1911	1916	1916	1911	939
645	20250124	090100	23537411	1917	1909	1960	1909	8246
646	20250124	090000	7676229	1901	1905	1907	1901	4007