KissMeData/027830/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191200	932346038	1879	1879	1879	1879	5154
3	20250123	191100	932346038	1879	1879	1879	1879	0
4	20250123	191000	932346038	1879	1879	1879	1879	0
5	20250123	190900	932346038	1879	1879	1879	1879	0
6	20250123	190800	932346038	1879	1879	1879	1879	0
7	20250123	190700	932346038	1879	1879	1879	1879	0
8	20250123	190600	932346038	1879	1879	1879	1879	0
9	20250123	190500	932346038	1879	1879	1879	1879	0
10	20250123	190400	932346038	1879	1879	1879	1879	0
11	20250123	190300	932346038	1879	1879	1879	1879	0
12	20250123	190200	932346038	1879	1879	1879	1879	0
13	20250123	190100	932346038	1879	1879	1879	1879	0
14	20250123	190000	932346038	1879	1879	1879	1879	0
15	20250123	185900	932346038	1879	1879	1879	1879	0
16	20250123	185800	932346038	1879	1879	1879	1879	0
17	20250123	185700	932346038	1879	1879	1879	1879	0
18	20250123	185600	932346038	1879	1879	1879	1879	0
19	20250123	185500	932346038	1879	1879	1879	1879	0
20	20250123	185400	932346038	1879	1879	1879	1879	0
21	20250123	185300	932346038	1879	1879	1879	1879	0
22	20250123	185200	932346038	1879	1879	1879	1879	0
23	20250123	185100	932346038	1879	1879	1879	1879	0
24	20250123	185000	932346038	1879	1879	1879	1879	0
25	20250123	184900	932346038	1879	1879	1879	1879	0
26	20250123	184800	932346038	1879	1879	1879	1879	0
27	20250123	184700	932346038	1879	1879	1879	1879	0
28	20250123	184600	932346038	1879	1879	1879	1879	0
29	20250123	184500	932346038	1879	1879	1879	1879	0
30	20250123	184400	932346038	1879	1879	1879	1879	0
31	20250123	184300	932346038	1879	1879	1879	1879	0
32	20250123	184200	932346038	1879	1879	1879	1879	5154
33	20250123	184100	932346038	1879	1879	1879	1879	0
34	20250123	184000	932346038	1879	1879	1879	1879	0
35	20250123	183900	932346038	1879	1879	1879	1879	0
36	20250123	183800	932346038	1879	1879	1879	1879	0
37	20250123	183700	932346038	1879	1879	1879	1879	0
38	20250123	183600	932346038	1879	1879	1879	1879	0
39	20250123	183500	932346038	1879	1879	1879	1879	0
40	20250123	183400	932346038	1879	1879	1879	1879	0
41	20250123	183300	932346038	1879	1879	1879	1879	0
42	20250123	183200	932346038	1879	1879	1879	1879	0
43	20250123	183100	932346038	1879	1879	1879	1879	0
44	20250123	183000	932346038	1879	1879	1879	1879	0
45	20250123	182900	932346038	1879	1879	1879	1879	0
46	20250123	182800	932346038	1879	1879	1879	1879	0
47	20250123	182700	932346038	1879	1879	1879	1879	0
48	20250123	182600	932346038	1879	1879	1879	1879	0
49	20250123	182500	932346038	1879	1879	1879	1879	0
50	20250123	182400	932346038	1879	1879	1879	1879	0
51	20250123	182300	932346038	1879	1879	1879	1879	0
52	20250123	182200	932346038	1879	1879	1879	1879	0
53	20250123	182100	932346038	1879	1879	1879	1879	0
54	20250123	182000	932346038	1879	1879	1879	1879	0
55	20250123	181900	932346038	1879	1879	1879	1879	0
56	20250123	181800	932346038	1879	1879	1879	1879	0
57	20250123	181700	932346038	1879	1879	1879	1879	0
58	20250123	181600	932346038	1879	1879	1879	1879	0
59	20250123	181500	932346038	1879	1879	1879	1879	0
60	20250123	181400	932346038	1879	1879	1879	1879	0
61	20250123	181300	932346038	1879	1879	1879	1879	0
62	20250123	181200	932346038	1879	1879	1879	1879	5154
63	20250123	181100	932346038	1879	1879	1879	1879	0
64	20250123	181000	932346038	1879	1879	1879	1879	0
65	20250123	180900	932346038	1879	1879	1879	1879	0
66	20250123	180800	932346038	1879	1879	1879	1879	0
67	20250123	180700	932346038	1879	1879	1879	1879	0
68	20250123	180600	932346038	1879	1879	1879	1879	0
69	20250123	180500	932346038	1879	1879	1879	1879	0
70	20250123	180400	932346038	1879	1879	1879	1879	0
71	20250123	180300	932346038	1879	1879	1879	1879	0
72	20250123	180200	932346038	1879	1879	1879	1879	0
73	20250123	180100	932346038	1879	1879	1879	1879	0
74	20250123	180000	932346038	1879	1879	1879	1879	0
75	20250123	175900	932346038	1879	1879	1879	1879	0
76	20250123	175800	932346038	1879	1879	1879	1879	0
77	20250123	175700	932346038	1879	1879	1879	1879	0
78	20250123	175600	932346038	1879	1879	1879	1879	0
79	20250123	175500	932346038	1879	1879	1879	1879	0
80	20250123	175400	932346038	1879	1879	1879	1879	0
81	20250123	175300	932346038	1879	1879	1879	1879	0
82	20250123	175200	932346038	1879	1879	1879	1879	0
83	20250123	175100	932346038	1879	1879	1879	1879	0
84	20250123	175000	932346038	1879	1879	1879	1879	0
85	20250123	174900	932346038	1879	1879	1879	1879	0
86	20250123	174800	932346038	1879	1879	1879	1879	0
87	20250123	174700	932346038	1879	1879	1879	1879	0
88	20250123	174600	932346038	1879	1879	1879	1879	0
89	20250123	174500	932346038	1879	1879	1879	1879	0
90	20250123	174400	932346038	1879	1879	1879	1879	0
91	20250123	174300	932346038	1879	1879	1879	1879	0
92	20250123	174200	932346038	1879	1879	1879	1879	5154
93	20250123	174100	932346038	1879	1879	1879	1879	0
94	20250123	174000	932346038	1879	1879	1879	1879	0
95	20250123	173900	932346038	1879	1879	1879	1879	0
96	20250123	173800	932346038	1879	1879	1879	1879	0
97	20250123	173700	932346038	1879	1879	1879	1879	0
98	20250123	173600	932346038	1879	1879	1879	1879	0
99	20250123	173500	932346038	1879	1879	1879	1879	0
100	20250123	173400	932346038	1879	1879	1879	1879	0
101	20250123	173300	932346038	1879	1879	1879	1879	0
102	20250123	173200	932346038	1879	1879	1879	1879	0
103	20250123	173100	932346038	1879	1879	1879	1879	0
104	20250123	173000	932346038	1879	1879	1879	1879	0
105	20250123	172900	932346038	1879	1879	1879	1879	0
106	20250123	172800	932346038	1879	1879	1879	1879	0
107	20250123	172700	932346038	1879	1879	1879	1879	0
108	20250123	172600	932346038	1879	1879	1879	1879	0
109	20250123	172500	932346038	1879	1879	1879	1879	0
110	20250123	172400	932346038	1879	1879	1879	1879	0
111	20250123	172300	932346038	1879	1879	1879	1879	0
112	20250123	172200	932346038	1879	1879	1879	1879	0
113	20250123	172100	932346038	1879	1879	1879	1879	0
114	20250123	172000	932346038	1879	1879	1879	1879	0
115	20250123	171900	932346038	1879	1879	1879	1879	0
116	20250123	171800	932346038	1879	1879	1879	1879	0
117	20250123	171700	932346038	1879	1879	1879	1879	0
118	20250123	171600	932346038	1879	1879	1879	1879	0
119	20250123	171500	932346038	1879	1879	1879	1879	0
120	20250123	171400	932346038	1879	1879	1879	1879	0
121	20250123	171300	932346038	1879	1879	1879	1879	0
122	20250123	171200	932346038	1879	1879	1879	1879	5154
123	20250123	171100	932346038	1879	1879	1879	1879	0
124	20250123	171000	932346038	1879	1879	1879	1879	0
125	20250123	170900	932346038	1879	1879	1879	1879	0
126	20250123	170800	932346038	1879	1879	1879	1879	0
127	20250123	170700	932346038	1879	1879	1879	1879	0
128	20250123	170600	932346038	1879	1879	1879	1879	0
129	20250123	170500	932346038	1879	1879	1879	1879	0
130	20250123	170400	932346038	1879	1879	1879	1879	0
131	20250123	170300	932346038	1879	1879	1879	1879	0
132	20250123	170200	932346038	1879	1879	1879	1879	0
133	20250123	170100	932346038	1879	1879	1879	1879	0
134	20250123	170000	932346038	1879	1879	1879	1879	0
135	20250123	165900	932346038	1879	1879	1879	1879	0
136	20250123	165800	932346038	1879	1879	1879	1879	0
137	20250123	165700	932346038	1879	1879	1879	1879	0
138	20250123	165600	932346038	1879	1879	1879	1879	0
139	20250123	165500	932346038	1879	1879	1879	1879	0
140	20250123	165400	932346038	1879	1879	1879	1879	0
141	20250123	165300	932346038	1879	1879	1879	1879	0
142	20250123	165200	932346038	1879	1879	1879	1879	0
143	20250123	165100	932346038	1879	1879	1879	1879	0
144	20250123	165000	932346038	1879	1879	1879	1879	0
145	20250123	164900	932346038	1879	1879	1879	1879	0
146	20250123	164800	932346038	1879	1879	1879	1879	0
147	20250123	164700	932346038	1879	1879	1879	1879	0
148	20250123	164600	932346038	1879	1879	1879	1879	0
149	20250123	164500	932346038	1879	1879	1879	1879	0
150	20250123	164400	932346038	1879	1879	1879	1879	0
151	20250123	164300	932346038	1879	1879	1879	1879	0
152	20250123	164200	932346038	1879	1879	1879	1879	5154
153	20250123	164100	932346038	1879	1879	1879	1879	0
154	20250123	164000	932346038	1879	1879	1879	1879	0
155	20250123	163900	932346038	1879	1879	1879	1879	0
156	20250123	163800	932346038	1879	1879	1879	1879	0
157	20250123	163700	932346038	1879	1879	1879	1879	0
158	20250123	163600	932346038	1879	1879	1879	1879	0
159	20250123	163500	932346038	1879	1879	1879	1879	0
160	20250123	163400	932346038	1879	1879	1879	1879	0
161	20250123	163300	932346038	1879	1879	1879	1879	0
162	20250123	163200	932346038	1879	1879	1879	1879	0
163	20250123	163100	932346038	1879	1879	1879	1879	0
164	20250123	163000	932346038	1879	1879	1879	1879	0
165	20250123	162900	932346038	1879	1879	1879	1879	0
166	20250123	162800	932346038	1879	1879	1879	1879	0
167	20250123	162700	932346038	1879	1879	1879	1879	0
168	20250123	162600	932346038	1879	1879	1879	1879	0
169	20250123	162500	932346038	1879	1879	1879	1879	0
170	20250123	162400	932346038	1879	1879	1879	1879	0
171	20250123	162300	932346038	1879	1879	1879	1879	0
172	20250123	162200	932346038	1879	1879	1879	1879	0
173	20250123	162100	932346038	1879	1879	1879	1879	0
174	20250123	162000	932346038	1879	1879	1879	1879	0
175	20250123	161900	932346038	1879	1879	1879	1879	0
176	20250123	161800	932346038	1879	1879	1879	1879	0
177	20250123	161700	932346038	1879	1879	1879	1879	0
178	20250123	161600	932346038	1879	1879	1879	1879	0
179	20250123	161500	932346038	1879	1879	1879	1879	0
180	20250123	161400	932346038	1879	1879	1879	1879	0
181	20250123	161300	932346038	1879	1879	1879	1879	0
182	20250123	161200	932346038	1879	1879	1879	1879	5154
183	20250123	161100	932346038	1879	1879	1879	1879	0
184	20250123	161000	932346038	1879	1879	1879	1879	0
185	20250123	160900	932346038	1879	1879	1879	1879	0
186	20250123	160800	932346038	1879	1879	1879	1879	0
187	20250123	160700	932346038	1879	1879	1879	1879	0
188	20250123	160600	932346038	1879	1879	1879	1879	0
189	20250123	160500	932346038	1879	1879	1879	1879	0
190	20250123	160400	932346038	1879	1879	1879	1879	0
191	20250123	160300	932346038	1879	1879	1879	1879	0
192	20250123	160200	932346038	1879	1879	1879	1879	0
193	20250123	160100	932346038	1879	1879	1879	1879	0
194	20250123	160000	932346038	1879	1879	1879	1879	0
195	20250123	155900	932346038	1879	1879	1879	1879	0
196	20250123	155800	932346038	1879	1879	1879	1879	0
197	20250123	155700	932346038	1879	1879	1879	1879	0
198	20250123	155600	932346038	1879	1879	1879	1879	0
199	20250123	155500	932346038	1879	1879	1879	1879	0
200	20250123	155400	932346038	1879	1879	1879	1879	0
201	20250123	155300	932346038	1879	1879	1879	1879	0
202	20250123	155200	932346038	1879	1879	1879	1879	0
203	20250123	155100	932346038	1879	1879	1879	1879	0
204	20250123	155000	932346038	1879	1879	1879	1879	0
205	20250123	154900	932346038	1879	1879	1879	1879	0
206	20250123	154800	932346038	1879	1879	1879	1879	0
207	20250123	154700	932346038	1879	1879	1879	1879	0
208	20250123	154600	932346038	1879	1879	1879	1879	0
209	20250123	154500	932346038	1879	1879	1879	1879	0
210	20250123	154400	932346038	1879	1879	1879	1879	0
211	20250123	154300	932346038	1879	1879	1879	1879	0
212	20250123	154200	932346038	1879	1879	1879	1879	5154
213	20250123	154100	932346038	1879	1879	1879	1879	0
214	20250123	154000	932346038	1879	1879	1879	1879	0
215	20250123	153900	932346038	1879	1879	1879	1879	0
216	20250123	153800	932346038	1879	1879	1879	1879	0
217	20250123	153700	932346038	1879	1879	1879	1879	0
218	20250123	153600	932346038	1879	1879	1879	1879	0
219	20250123	153500	932346038	1879	1879	1879	1879	0
220	20250123	153400	932346038	1879	1879	1879	1879	0
221	20250123	153300	932346038	1879	1879	1879	1879	0
222	20250123	153200	932346038	1879	1879	1879	1879	0
223	20250123	153100	932346038	1879	1879	1879	1879	0
224	20250123	153000	932346038	1879	1879	1879	1879	5154
225	20250123	152900	922661672	1879	1879	1879	1879	0
226	20250123	152800	922661672	1879	1879	1879	1879	0
227	20250123	152700	922661672	1879	1879	1879	1879	0
228	20250123	152600	922661672	1879	1879	1879	1879	0
229	20250123	152500	922661672	1879	1879	1879	1879	0
230	20250123	152400	922661672	1879	1879	1879	1879	0
231	20250123	152300	922661672	1879	1879	1879	1879	0
232	20250123	152200	922661672	1879	1879	1879	1879	0
233	20250123	152100	922661672	1879	1879	1879	1879	0
234	20250123	152000	922661672	1879	1879	1879	1879	0
235	20250123	151900	922661672	1879	1880	1880	1870	8290
236	20250123	151800	907141909	1874	1875	1879	1874	1679
237	20250123	151700	903995396	1875	1875	1886	1875	969
238	20250123	151600	902178494	1888	1879	1888	1875	6384
239	20250123	151500	890200320	1877	1880	1888	1877	2143
240	20250123	151400	886176844	1880	1881	1881	1880	978
241	20250123	151300	884338203	1881	1882	1891	1881	569
242	20250123	151200	883267393	1882	1885	1891	1882	388
243	20250123	151100	882536893	1885	1894	1894	1885	31
244	20250123	151000	882478352	1894	1883	1894	1883	2699
245	20250123	150900	877393299	1895	1895	1895	1895	0
246	20250123	150800	877393299	1895	1883	1896	1883	191
247	20250123	150700	877032772	1884	1884	1896	1884	2084
248	20250123	150600	873106432	1885	1886	1886	1885	2178
249	20250123	150500	868999924	1897	1887	1897	1887	601
250	20250123	150400	867865827	1897	1897	1897	1897	139
251	20250123	150300	867602144	1897	1897	1897	1896	52
252	20250123	150200	867503550	1896	1895	1896	1895	149
253	20250123	150100	867221116	1894	1889	1894	1889	118
254	20250123	150000	866997711	1888	1888	1888	1888	541
255	20250123	145900	865976303	1888	1888	1888	1888	345
256	20250123	145800	865324943	1885	1886	1886	1885	55
257	20250123	145700	865221248	1888	1888	1888	1888	0
258	20250123	145600	865221248	1888	1884	1888	1884	124
259	20250123	145500	864987536	1884	1885	1885	1884	3785
260	20250123	145400	857856534	1885	1885	1885	1885	128
261	20250123	145300	857615254	1884	1885	1885	1884	2500
262	20250123	145200	852904654	1885	1888	1888	1885	510
263	20250123	145100	851943274	1884	1886	1886	1884	2000
264	20250123	145000	848174563	1884	1888	1888	1884	4914
265	20250123	144900	838910722	1888	1887	1888	1887	216
266	20250123	144800	838503104	1888	1888	1888	1888	5
267	20250123	144700	838493664	1888	1889	1889	1888	1460
268	20250123	144600	835736951	1895	1895	1895	1895	0
269	20250123	144500	835736951	1895	1896	1896	1895	15
270	20250123	144400	835708525	1889	1889	1889	1889	1000
271	20250123	144300	833819525	1897	1897	1897	1897	0
272	20250123	144200	833819525	1897	1897	1897	1897	1644
273	20250123	144100	830700857	1897	1895	1897	1889	6494
274	20250123	144000	818412921	1895	1895	1895	1895	400
275	20250123	143900	817654921	1897	1895	1897	1895	26
276	20250123	143800	817605649	1895	1897	1897	1895	1712
277	20250123	143700	814360569	1897	1897	1897	1897	224
278	20250123	143600	813935641	1900	1900	1900	1900	0
279	20250123	143500	813935641	1900	1900	1900	1900	1
280	20250123	143400	813933741	1900	1900	1903	1900	1109
281	20250123	143300	811826357	1900	1900	1900	1900	52
282	20250123	143200	811727557	1893	1895	1895	1893	2380
283	20250123	143100	807219437	1900	1900	1900	1900	1500
284	20250123	143000	804369437	1898	1898	1898	1898	0
285	20250123	142900	804369437	1898	1900	1900	1898	14
286	20250123	142800	804342839	1898	1898	1898	1898	12
287	20250123	142700	804320063	1900	1900	1900	1900	50
288	20250123	142600	804225063	1900	1900	1900	1900	100
289	20250123	142500	804035063	1901	1901	1901	1901	3
290	20250123	142400	804029360	1892	1893	1893	1892	1255
291	20250123	142300	801654899	1901	1901	1901	1901	0
292	20250123	142200	801654899	1901	1901	1901	1901	0
293	20250123	142100	801654899	1901	1901	1901	1901	526
294	20250123	142000	800654973	1901	1901	1901	1901	7
295	20250123	141900	800641666	1901	1896	1901	1892	1816
296	20250123	141800	797203745	1905	1896	1905	1894	482
297	20250123	141700	796290052	1895	1897	1897	1895	560
298	20250123	141600	795228815	1896	1900	1900	1896	83
299	20250123	141500	795071434	1908	1908	1908	1908	0
300	20250123	141400	795071434	1908	1900	1908	1900	102
301	20250123	141300	794877618	1909	1909	1909	1909	0
302	20250123	141200	794877618	1909	1901	1909	1901	516
303	20250123	141100	793896584	1909	1909	1909	1909	0
304	20250123	141000	793896584	1909	1909	1909	1909	100
305	20250123	140900	793705684	1909	1909	1909	1909	0
306	20250123	140800	793705684	1909	1909	1909	1909	0
307	20250123	140700	793705684	1909	1900	1910	1900	732
308	20250123	140600	792308758	1909	1907	1909	1907	2897
309	20250123	140500	786778995	1908	1907	1908	1907	4
310	20250123	140400	786771365	1909	1909	1909	1909	0
311	20250123	140300	786771365	1909	1907	1909	1907	805
312	20250123	140200	785235772	1906	1906	1906	1906	3
313	20250123	140100	785230054	1907	1907	1907	1907	26
314	20250123	140000	785180472	1895	1897	1897	1895	638
315	20250123	135900	783971459	1907	1907	1907	1907	0
316	20250123	135800	783971459	1907	1907	1907	1907	1
317	20250123	135700	783969552	1909	1909	1909	1909	0
318	20250123	135600	783969552	1909	1904	1909	1904	4756
319	20250123	135500	774909558	1905	1901	1905	1901	400
320	20250123	135400	774148224	1892	1895	1895	1892	547
321	20250123	135300	773112990	1894	1894	1894	1894	0
322	20250123	135200	773112990	1894	1895	1895	1894	5000
323	20250123	135100	763642954	1895	1897	1897	1895	7794
324	20250123	135000	748869505	1901	1901	1901	1901	17
325	20250123	134900	748837188	1905	1901	1905	1901	44
326	20250123	134800	748753540	1901	1901	1901	1901	7
327	20250123	134700	748740233	1898	1898	1898	1898	2017
328	20250123	134600	744911967	1901	1906	1906	1900	1240
329	20250123	134500	742552424	1901	1906	1906	1901	123
330	20250123	134400	742318366	1909	1901	1909	1900	409
331	20250123	134300	741541172	1910	1910	1910	1910	19
332	20250123	134200	741504882	1910	1910	1910	1910	100
333	20250123	134100	741313882	1909	1909	1909	1909	2152
334	20250123	134000	737205714	1909	1909	1909	1909	77
335	20250123	133900	737058721	1910	1908	1910	1908	7312
336	20250123	133800	723094678	1910	1908	1910	1908	6617
337	20250123	133700	710463924	1908	1908	1911	1908	5023
338	20250123	133600	700877522	1908	1909	1909	1908	1002
339	20250123	133500	698965705	1909	1899	1909	1899	13082
340	20250123	133400	674064658	1899	1899	1899	1899	0
341	20250123	133300	674064658	1899	1899	1899	1899	7
342	20250123	133200	674051365	1899	1898	1900	1898	4607
343	20250123	133100	665302785	1898	1897	1899	1897	2509
344	20250123	133000	660541615	1896	1887	1896	1887	1654
345	20250123	132900	657407682	1888	1888	1888	1888	1
346	20250123	132800	657405794	1889	1891	1891	1889	25
347	20250123	132700	657358538	1891	1891	1896	1890	14
348	20250123	132600	657332067	1896	1896	1896	1896	101
349	20250123	132500	657140571	1896	1896	1896	1896	2
350	20250123	132400	657136779	1892	1892	1892	1892	1
351	20250123	132300	657134887	1892	1892	1892	1892	1
352	20250123	132200	657132995	1885	1889	1889	1884	6607
353	20250123	132100	644671323	1888	1892	1892	1888	526
354	20250123	132000	643678099	1896	1896	1896	1896	0
355	20250123	131900	643678099	1896	1894	1896	1894	202
356	20250123	131800	643295109	1893	1894	1896	1893	15
357	20250123	131700	643266710	1887	1891	1891	1887	3993
358	20250123	131600	635726195	1889	1894	1894	1889	2682
359	20250123	131500	630657176	1896	1890	1896	1890	1162
360	20250123	131400	628458584	1890	1891	1891	1890	2349
361	20250123	131300	624016974	1898	1895	1898	1890	1183
362	20250123	131200	621777454	1895	1897	1897	1895	388
363	20250123	131100	621042174	1897	1897	1898	1897	171
364	20250123	131000	620717786	1897	1897	1897	1897	4
365	20250123	130900	620710198	1898	1899	1899	1898	8
366	20250123	130800	620695008	1887	1900	1900	1887	3
367	20250123	130700	620689322	1900	1900	1900	1899	2147
368	20250123	130600	616610623	1900	1898	1900	1898	527
369	20250123	130500	615609523	1900	1890	1900	1890	14736
370	20250123	130400	587722299	1889	1884	1889	1884	8712
371	20250123	130300	571293768	1883	1883	1883	1883	110
372	20250123	130200	571086638	1884	1884	1884	1882	2538
373	20250123	130100	566307273	1883	1884	1884	1883	200
374	20250123	130000	565930670	1884	1883	1884	1883	1928
375	20250123	125900	562299181	1883	1883	1883	1883	509
376	20250123	125800	561340734	1883	1883	1883	1883	1
377	20250123	125700	561338851	1881	1881	1881	1881	0
378	20250123	125600	561338851	1881	1881	1881	1881	0
379	20250123	125500	561338851	1881	1883	1883	1881	120
380	20250123	125400	561112971	1880	1879	1880	1879	36
381	20250123	125300	561045317	1883	1883	1883	1883	650
382	20250123	125200	559821367	1879	1879	1879	1879	0
383	20250123	125100	559821367	1879	1879	1882	1879	2245
384	20250123	125000	555598227	1879	1882	1882	1879	621
385	20250123	124900	554429763	1882	1882	1882	1882	0
386	20250123	124800	554429763	1882	1880	1882	1880	7
387	20250123	124700	554416592	1879	1879	1879	1879	0
388	20250123	124600	554416592	1879	1879	1879	1879	0
389	20250123	124500	554416592	1879	1879	1879	1879	0
390	20250123	124400	554416592	1879	1879	1879	1879	456
391	20250123	124300	553559768	1879	1879	1879	1879	2
392	20250123	124200	553556010	1879	1879	1879	1879	48
393	20250123	124100	553465818	1879	1879	1879	1879	26
394	20250123	124000	553416964	1883	1883	1883	1883	0
395	20250123	123900	553416964	1883	1883	1883	1883	7
396	20250123	123800	553403783	1877	1877	1877	1877	0
397	20250123	123700	553403783	1877	1877	1877	1877	0
398	20250123	123600	553403783	1877	1877	1877	1877	76
399	20250123	123500	553261131	1882	1882	1882	1882	0
400	20250123	123400	553261131	1882	1882	1882	1882	0
401	20250123	123300	553261131	1882	1882	1882	1882	1
402	20250123	123200	553259249	1876	1882	1882	1876	86
403	20250123	123100	553097445	1883	1883	1883	1883	0
404	20250123	123000	553097445	1883	1883	1883	1883	125
405	20250123	122900	552862070	1883	1876	1883	1876	2566
406	20250123	122800	548048219	1883	1880	1883	1880	38
407	20250123	122700	547976776	1876	1876	1876	1876	0
408	20250123	122600	547976776	1876	1880	1880	1876	1001
409	20250123	122500	546094900	1883	1883	1883	1883	1
410	20250123	122400	546093017	1876	1877	1877	1876	2000
411	20250123	122300	542340018	1877	1877	1877	1877	0
412	20250123	122200	542340018	1877	1876	1877	1876	31
413	20250123	122100	542281858	1875	1875	1875	1875	0
414	20250123	122000	542281858	1875	1875	1875	1875	0
415	20250123	121900	542281858	1875	1883	1883	1875	1286
416	20250123	121800	539868352	1883	1883	1883	1883	531
417	20250123	121700	538868479	1882	1882	1882	1875	534
418	20250123	121600	537863505	1876	1876	1876	1876	15
419	20250123	121500	537835365	1875	1875	1875	1875	2
420	20250123	121400	537831615	1875	1875	1875	1875	0
421	20250123	121300	537831615	1875	1875	1875	1875	0
422	20250123	121200	537831615	1875	1875	1875	1875	0
423	20250123	121100	537831615	1875	1875	1875	1875	0
424	20250123	121000	537831615	1875	1877	1877	1875	686
425	20250123	120900	536544301	1878	1878	1878	1878	78
426	20250123	120800	536397817	1883	1883	1883	1883	0
427	20250123	120700	536397817	1883	1883	1883	1883	78
428	20250123	120600	536250943	1885	1885	1885	1885	0
429	20250123	120500	536250943	1885	1885	1885	1885	0
430	20250123	120400	536250943	1885	1885	1885	1885	0
431	20250123	120300	536250943	1885	1885	1885	1885	1
432	20250123	120200	536249058	1885	1885	1885	1885	0
433	20250123	120100	536249058	1885	1885	1885	1885	0
434	20250123	120000	536249058	1885	1885	1885	1885	0
435	20250123	115900	536249058	1885	1885	1885	1885	93
436	20250123	115800	536073753	1885	1885	1885	1885	36
437	20250123	115700	536005893	1885	1885	1885	1885	314
438	20250123	115600	535414003	1885	1884	1885	1872	795
439	20250123	115500	533918137	1884	1884	1884	1884	0
440	20250123	115400	533918137	1884	1884	1884	1884	3
441	20250123	115300	533912485	1884	1884	1884	1884	3
442	20250123	115200	533906833	1873	1873	1873	1873	0
443	20250123	115100	533906833	1873	1885	1885	1873	29
444	20250123	115000	533852504	1873	1873	1873	1873	13
445	20250123	114900	533828155	1872	1888	1888	1872	643
446	20250123	114800	532624104	1888	1888	1888	1888	0
447	20250123	114700	532624104	1888	1888	1888	1888	1
448	20250123	114600	532622216	1872	1887	1888	1872	2002
449	20250123	114500	528873226	1875	1875	1875	1875	500
450	20250123	114400	527935726	1887	1887	1887	1887	1
451	20250123	114300	527933839	1875	1886	1889	1875	381
452	20250123	114200	527216355	1886	1886	1886	1886	60
453	20250123	114100	527103195	1886	1886	1886	1886	0
454	20250123	114000	527103195	1886	1886	1886	1886	0
455	20250123	113900	527103195	1886	1881	1886	1881	501
456	20250123	113800	526160142	1881	1881	1881	1881	0
457	20250123	113700	526160142	1881	1881	1881	1881	0
458	20250123	113600	526160142	1881	1881	1881	1881	1
459	20250123	113500	526158261	1873	1873	1873	1873	1883
460	20250123	113400	522631402	1879	1879	1879	1879	0
461	20250123	113300	522631402	1879	1881	1881	1879	1021
462	20250123	113200	520710943	1881	1881	1881	1881	10
463	20250123	113100	520692133	1881	1881	1881	1881	3000
464	20250123	113000	515049133	1881	1881	1881	1881	0
465	20250123	112900	515049133	1881	1871	1881	1870	6001
466	20250123	112800	503827142	1881	1881	1881	1881	0
467	20250123	112700	503827142	1881	1881	1881	1881	3
468	20250123	112600	503821499	1872	1878	1879	1872	253
469	20250123	112500	503346471	1870	1870	1870	1870	0
470	20250123	112400	503346471	1870	1872	1872	1870	5945
471	20250123	112300	492228172	1878	1878	1878	1878	0
472	20250123	112200	492228172	1878	1878	1878	1878	0
473	20250123	112100	492228172	1878	1878	1878	1878	1
474	20250123	112000	492226294	1871	1871	1871	1871	0
475	20250123	111900	492226294	1871	1873	1878	1871	1383
476	20250123	111800	489638691	1878	1878	1878	1878	0
477	20250123	111700	489638691	1878	1878	1878	1878	402
478	20250123	111600	488883735	1878	1878	1878	1878	0
479	20250123	111500	488883735	1878	1878	1878	1878	5
480	20250123	111400	488874345	1871	1872	1872	1871	642
481	20250123	111300	487673054	1872	1872	1872	1872	102
482	20250123	111200	487482110	1879	1879	1879	1879	0
483	20250123	111100	487482110	1879	1879	1879	1879	0
484	20250123	111000	487482110	1879	1879	1879	1879	3
485	20250123	110900	487476473	1871	1871	1871	1871	1
486	20250123	110800	487474602	1881	1871	1881	1870	27392
487	20250123	110700	436251009	1883	1870	1883	1870	3001
488	20250123	110600	430639126	1870	1873	1873	1869	30808
489	20250123	110500	373027193	1879	1879	1879	1879	7
490	20250123	110400	373014040	1871	1871	1871	1871	0
491	20250123	110300	373014040	1871	1872	1872	1871	1443
492	20250123	110200	370313352	1871	1873	1873	1871	1000
493	20250123	110100	368441252	1881	1881	1881	1878	13
494	20250123	110000	368416802	1871	1871	1871	1871	0
495	20250123	105900	368416802	1871	1871	1871	1871	0
496	20250123	105800	368416802	1871	1871	1871	1871	0
497	20250123	105700	368416802	1871	1871	1871	1871	69
498	20250123	105600	368287703	1872	1876	1876	1870	3028
499	20250123	105500	362616129	1876	1876	1876	1876	0
500	20250123	105400	362616129	1876	1880	1880	1876	743
501	20250123	105300	361221061	1880	1880	1880	1880	0
502	20250123	105200	361221061	1880	1880	1880	1880	0
503	20250123	105100	361221061	1880	1880	1880	1880	413
504	20250123	105000	360444621	1889	1889	1889	1889	0
505	20250123	104900	360444621	1889	1889	1889	1889	53
506	20250123	104800	360344504	1879	1879	1879	1879	0
507	20250123	104700	360344504	1879	1889	1889	1879	1368
508	20250123	104600	357772852	1889	1889	1889	1889	5
509	20250123	104500	357763407	1889	1881	1889	1880	1501
510	20250123	104400	354941350	1881	1881	1881	1881	90
511	20250123	104300	354772060	1889	1889	1889	1889	2
512	20250123	104200	354768282	1889	1889	1889	1889	7
513	20250123	104100	354755059	1882	1887	1887	1882	114
514	20250123	104000	354540466	1887	1887	1887	1887	1
515	20250123	103900	354538579	1882	1882	1882	1882	268
516	20250123	103800	354034203	1882	1883	1883	1882	900
517	20250123	103700	352340383	1887	1882	1887	1882	569
518	20250123	103600	351269490	1882	1882	1882	1882	0
519	20250123	103500	351269490	1882	1882	1882	1882	11
520	20250123	103400	351248788	1882	1882	1882	1882	0
521	20250123	103300	351248788	1882	1881	1882	1881	5
522	20250123	103200	351239379	1879	1879	1879	1879	562
523	20250123	103100	350183381	1879	1881	1881	1878	1809
524	20250123	103000	346784431	1879	1879	1879	1879	600
525	20250123	102900	345657031	1882	1882	1882	1882	32
526	20250123	102800	345596807	1882	1882	1882	1879	639
527	20250123	102700	344394659	1879	1880	1880	1879	402
528	20250123	102600	343638911	1880	1882	1882	1880	494
529	20250123	102500	342710189	1880	1881	1881	1880	424
530	20250123	102400	341913007	1882	1882	1882	1882	2552
531	20250123	102300	337110143	1886	1882	1886	1882	486
532	20250123	102200	336195471	1882	1882	1882	1882	110
533	20250123	102100	335988451	1882	1890	1890	1882	1643
534	20250123	102000	332894148	1891	1891	1891	1891	0
535	20250123	101900	332894148	1891	1891	1891	1891	1
536	20250123	101800	332892257	1897	1897	1897	1897	0
537	20250123	101700	332892257	1897	1897	1897	1897	0
538	20250123	101600	332892257	1897	1897	1897	1897	1
539	20250123	101500	332890360	1891	1891	1891	1891	0
540	20250123	101400	332890360	1891	1891	1891	1891	0
541	20250123	101300	332890360	1891	1891	1891	1891	0
542	20250123	101200	332890360	1891	1894	1894	1889	653
543	20250123	101100	331654092	1894	1894	1894	1894	0
544	20250123	101000	331654092	1894	1900	1900	1892	11
545	20250123	100900	331633249	1902	1902	1902	1902	0
546	20250123	100800	331633249	1902	1902	1902	1902	0
547	20250123	100700	331633249	1902	1900	1902	1882	2090
548	20250123	100600	327689156	1904	1904	1904	1904	1007
549	20250123	100500	325771828	1904	1904	1904	1904	0
550	20250123	100400	325771828	1904	1903	1904	1903	12
551	20250123	100300	325748991	1898	1900	1900	1898	11
552	20250123	100200	325728093	1904	1904	1904	1904	3
553	20250123	100100	325722381	1904	1904	1904	1904	161
554	20250123	100000	325415837	1904	1904	1904	1904	70
555	20250123	095900	325282557	1904	1903	1904	1903	812
556	20250123	095800	323736869	1897	1896	1897	1896	559
557	20250123	095700	322676893	1896	1896	1896	1896	554
558	20250123	095600	321626509	1896	1896	1896	1896	0
559	20250123	095500	321626509	1896	1903	1903	1896	2304
560	20250123	095400	317252407	1905	1908	1908	1905	142
561	20250123	095300	316981483	1904	1905	1910	1904	6589
562	20250123	095200	304418919	1904	1899	1904	1899	1908
563	20250123	095100	300790002	1898	1892	1898	1891	3811
564	20250123	095000	293571063	1894	1892	1894	1892	33
565	20250123	094900	293508622	1892	1891	1892	1891	53
566	20250123	094800	293408348	1891	1891	1891	1891	95
567	20250123	094700	293228703	1891	1890	1891	1890	1170
568	20250123	094600	291016302	1890	1890	1890	1890	42
569	20250123	094500	290936922	1890	1887	1890	1887	2998
570	20250123	094400	285276099	1881	1880	1887	1880	2215
571	20250123	094300	281111793	1887	1887	1887	1880	4311
572	20250123	094200	273006167	1883	1887	1888	1883	11
573	20250123	094100	272985428	1889	1889	1889	1889	0
574	20250123	094000	272985428	1889	1889	1889	1889	0
575	20250123	093900	272985428	1889	1889	1889	1889	0
576	20250123	093800	272985428	1889	1889	1889	1889	1
577	20250123	093700	272983539	1888	1889	1889	1888	310
578	20250123	093600	272398099	1889	1877	1889	1877	349
579	20250123	093500	271743014	1889	1889	1889	1889	1
580	20250123	093400	271741125	1881	1889	1890	1881	1100
581	20250123	093300	269671143	1890	1874	1890	1873	1302
582	20250123	093200	267232043	1891	1891	1891	1891	7
583	20250123	093100	267218806	1891	1879	1897	1873	832
584	20250123	093000	265656257	1880	1879	1897	1879	1738
585	20250123	092900	262381169	1897	1887	1898	1881	347
586	20250123	092800	261728295	1902	1904	1908	1868	572
587	20250123	092700	260645634	1904	1869	1904	1868	5192
588	20250123	092600	250831745	1886	1866	1890	1864	13350
589	20250123	092500	225920158	1872	1863	1891	1862	7377
590	20250123	092400	212095613	1864	1863	1864	1863	689
591	20250123	092300	210812004	1863	1869	1869	1863	10804
592	20250123	092200	190657446	1869	1870	1871	1869	105
593	20250123	092100	190461162	1870	1870	1870	1870	1
594	20250123	092000	190459292	1875	1878	1879	1875	333
595	20250123	091900	189833689	1878	1878	1878	1878	201
596	20250123	091800	189456211	1866	1867	1867	1866	2760
597	20250123	091700	184303386	1867	1867	1878	1867	6056
598	20250123	091600	172963834	1867	1867	1867	1866	3001
599	20250123	091500	167363766	1865	1865	1865	1865	0
600	20250123	091400	167363766	1865	1866	1879	1865	730
601	20250123	091300	165999116	1865	1880	1881	1865	572
602	20250123	091200	164930293	1880	1860	1880	1859	32612
603	20250123	091100	104046982	1860	1868	1869	1860	10275
604	20250123	091000	84908867	1863	1870	1870	1863	15060
605	20250123	090900	56780699	1870	1870	1872	1869	1473
606	20250123	090800	54026038	1869	1871	1873	1869	3895
607	20250123	090700	46737295	1873	1877	1877	1871	2391
608	20250123	090600	42253907	1877	1877	1877	1873	7368
609	20250123	090500	28426180	1875	1883	1883	1875	5614
610	20250123	090400	17868808	1883	1900	1900	1881	824
611	20250123	090300	16313626	1900	1884	1900	1884	2
612	20250123	090200	16309842	1901	1886	1901	1884	104
613	20250123	090100	16113733	1903	1892	1903	1885	2946
614	20250123	090000	10547780	1895	1908	1908	1895	5535