KissMeData/033230/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191600	391184624	1883	1883	1883	1883	2854
3	20250124	191500	391184624	1883	1883	1883	1883	0
4	20250124	191400	391184624	1883	1883	1883	1883	0
5	20250124	191300	391184624	1883	1883	1883	1883	0
6	20250124	191200	391184624	1883	1883	1883	1883	0
7	20250124	191100	391184624	1883	1883	1883	1883	0
8	20250124	191000	391184624	1883	1883	1883	1883	0
9	20250124	190900	391184624	1883	1883	1883	1883	0
10	20250124	190800	391184624	1883	1883	1883	1883	0
11	20250124	190700	391184624	1883	1883	1883	1883	0
12	20250124	190600	391184624	1883	1883	1883	1883	0
13	20250124	190500	391184624	1883	1883	1883	1883	0
14	20250124	190400	391184624	1883	1883	1883	1883	0
15	20250124	190300	391184624	1883	1883	1883	1883	0
16	20250124	190200	391184624	1883	1883	1883	1883	0
17	20250124	190100	391184624	1883	1883	1883	1883	0
18	20250124	190000	391184624	1883	1883	1883	1883	0
19	20250124	185900	391184624	1883	1883	1883	1883	0
20	20250124	185800	391184624	1883	1883	1883	1883	0
21	20250124	185700	391184624	1883	1883	1883	1883	0
22	20250124	185600	391184624	1883	1883	1883	1883	0
23	20250124	185500	391184624	1883	1883	1883	1883	0
24	20250124	185400	391184624	1883	1883	1883	1883	0
25	20250124	185300	391184624	1883	1883	1883	1883	0
26	20250124	185200	391184624	1883	1883	1883	1883	0
27	20250124	185100	391184624	1883	1883	1883	1883	0
28	20250124	185000	391184624	1883	1883	1883	1883	0
29	20250124	184900	391184624	1883	1883	1883	1883	0
30	20250124	184800	391184624	1883	1883	1883	1883	0
31	20250124	184700	391184624	1883	1883	1883	1883	0
32	20250124	184600	391184624	1883	1883	1883	1883	2854
33	20250124	184500	391184624	1883	1883	1883	1883	0
34	20250124	184400	391184624	1883	1883	1883	1883	0
35	20250124	184300	391184624	1883	1883	1883	1883	0
36	20250124	184200	391184624	1883	1883	1883	1883	0
37	20250124	184100	391184624	1883	1883	1883	1883	0
38	20250124	184000	391184624	1883	1883	1883	1883	0
39	20250124	183900	391184624	1883	1883	1883	1883	0
40	20250124	183800	391184624	1883	1883	1883	1883	0
41	20250124	183700	391184624	1883	1883	1883	1883	0
42	20250124	183600	391184624	1883	1883	1883	1883	0
43	20250124	183500	391184624	1883	1883	1883	1883	0
44	20250124	183400	391184624	1883	1883	1883	1883	0
45	20250124	183300	391184624	1883	1883	1883	1883	0
46	20250124	183200	391184624	1883	1883	1883	1883	0
47	20250124	183100	391184624	1883	1883	1883	1883	0
48	20250124	183000	391184624	1883	1883	1883	1883	0
49	20250124	182900	391184624	1883	1883	1883	1883	0
50	20250124	182800	391184624	1883	1883	1883	1883	0
51	20250124	182700	391184624	1883	1883	1883	1883	0
52	20250124	182600	391184624	1883	1883	1883	1883	0
53	20250124	182500	391184624	1883	1883	1883	1883	0
54	20250124	182400	391184624	1883	1883	1883	1883	0
55	20250124	182300	391184624	1883	1883	1883	1883	0
56	20250124	182200	391184624	1883	1883	1883	1883	0
57	20250124	182100	391184624	1883	1883	1883	1883	0
58	20250124	182000	391184624	1883	1883	1883	1883	0
59	20250124	181900	391184624	1883	1883	1883	1883	0
60	20250124	181800	391184624	1883	1883	1883	1883	0
61	20250124	181700	391184624	1883	1883	1883	1883	0
62	20250124	181600	391184624	1883	1883	1883	1883	2854
63	20250124	181500	391184624	1883	1883	1883	1883	0
64	20250124	181400	391184624	1883	1883	1883	1883	0
65	20250124	181300	391184624	1883	1883	1883	1883	0
66	20250124	181200	391184624	1883	1883	1883	1883	0
67	20250124	181100	391184624	1883	1883	1883	1883	0
68	20250124	181000	391184624	1883	1883	1883	1883	0
69	20250124	180900	391184624	1883	1883	1883	1883	0
70	20250124	180800	391184624	1883	1883	1883	1883	0
71	20250124	180700	391184624	1883	1883	1883	1883	0
72	20250124	180600	391184624	1883	1883	1883	1883	0
73	20250124	180500	391184624	1883	1883	1883	1883	0
74	20250124	180400	391184624	1883	1883	1883	1883	0
75	20250124	180300	391184624	1883	1883	1883	1883	0
76	20250124	180200	391184624	1883	1883	1883	1883	0
77	20250124	180100	391184624	1883	1883	1883	1883	0
78	20250124	180000	391184624	1883	1883	1883	1883	0
79	20250124	175900	391184624	1883	1883	1883	1883	0
80	20250124	175800	391184624	1883	1883	1883	1883	0
81	20250124	175700	391184624	1883	1883	1883	1883	0
82	20250124	175600	391184624	1883	1883	1883	1883	0
83	20250124	175500	391184624	1883	1883	1883	1883	0
84	20250124	175400	391184624	1883	1883	1883	1883	0
85	20250124	175300	391184624	1883	1883	1883	1883	0
86	20250124	175200	391184624	1883	1883	1883	1883	0
87	20250124	175100	391184624	1883	1883	1883	1883	0
88	20250124	175000	391184624	1883	1883	1883	1883	0
89	20250124	174900	391184624	1883	1883	1883	1883	0
90	20250124	174800	391184624	1883	1883	1883	1883	0
91	20250124	174700	391184624	1883	1883	1883	1883	0
92	20250124	174600	391184624	1883	1883	1883	1883	2854
93	20250124	174500	391184624	1883	1883	1883	1883	0
94	20250124	174400	391184624	1883	1883	1883	1883	0
95	20250124	174300	391184624	1883	1883	1883	1883	0
96	20250124	174200	391184624	1883	1883	1883	1883	0
97	20250124	174100	391184624	1883	1883	1883	1883	0
98	20250124	174000	391184624	1883	1883	1883	1883	0
99	20250124	173900	391184624	1883	1883	1883	1883	0
100	20250124	173800	391184624	1883	1883	1883	1883	0
101	20250124	173700	391184624	1883	1883	1883	1883	0
102	20250124	173600	391184624	1883	1883	1883	1883	0
103	20250124	173500	391184624	1883	1883	1883	1883	0
104	20250124	173400	391184624	1883	1883	1883	1883	0
105	20250124	173300	391184624	1883	1883	1883	1883	0
106	20250124	173200	391184624	1883	1883	1883	1883	0
107	20250124	173100	391184624	1883	1883	1883	1883	0
108	20250124	173000	391184624	1883	1883	1883	1883	0
109	20250124	172900	391184624	1883	1883	1883	1883	0
110	20250124	172800	391184624	1883	1883	1883	1883	0
111	20250124	172700	391184624	1883	1883	1883	1883	0
112	20250124	172600	391184624	1883	1883	1883	1883	0
113	20250124	172500	391184624	1883	1883	1883	1883	0
114	20250124	172400	391184624	1883	1883	1883	1883	0
115	20250124	172300	391184624	1883	1883	1883	1883	0
116	20250124	172200	391184624	1883	1883	1883	1883	0
117	20250124	172100	391184624	1883	1883	1883	1883	0
118	20250124	172000	391184624	1883	1883	1883	1883	0
119	20250124	171900	391184624	1883	1883	1883	1883	0
120	20250124	171800	391184624	1883	1883	1883	1883	0
121	20250124	171700	391184624	1883	1883	1883	1883	0
122	20250124	171600	391184624	1883	1883	1883	1883	2854
123	20250124	171500	391184624	1883	1883	1883	1883	0
124	20250124	171400	391184624	1883	1883	1883	1883	0
125	20250124	171300	391184624	1883	1883	1883	1883	0
126	20250124	171200	391184624	1883	1883	1883	1883	0
127	20250124	171100	391184624	1883	1883	1883	1883	0
128	20250124	171000	391184624	1883	1883	1883	1883	0
129	20250124	170900	391184624	1883	1883	1883	1883	0
130	20250124	170800	391184624	1883	1883	1883	1883	0
131	20250124	170700	391184624	1883	1883	1883	1883	0
132	20250124	170600	391184624	1883	1883	1883	1883	0
133	20250124	170500	391184624	1883	1883	1883	1883	0
134	20250124	170400	391184624	1883	1883	1883	1883	0
135	20250124	170300	391184624	1883	1883	1883	1883	0
136	20250124	170200	391184624	1883	1883	1883	1883	0
137	20250124	170100	391184624	1883	1883	1883	1883	0
138	20250124	170000	391184624	1883	1883	1883	1883	0
139	20250124	165900	391184624	1883	1883	1883	1883	0
140	20250124	165800	391184624	1883	1883	1883	1883	0
141	20250124	165700	391184624	1883	1883	1883	1883	0
142	20250124	165600	391184624	1883	1883	1883	1883	0
143	20250124	165500	391184624	1883	1883	1883	1883	0
144	20250124	165400	391184624	1883	1883	1883	1883	0
145	20250124	165300	391184624	1883	1883	1883	1883	0
146	20250124	165200	391184624	1883	1883	1883	1883	0
147	20250124	165100	391184624	1883	1883	1883	1883	0
148	20250124	165000	391184624	1883	1883	1883	1883	0
149	20250124	164900	391184624	1883	1883	1883	1883	0
150	20250124	164800	391184624	1883	1883	1883	1883	0
151	20250124	164700	391184624	1883	1883	1883	1883	0
152	20250124	164600	391184624	1883	1883	1883	1883	2854
153	20250124	164500	391184624	1883	1883	1883	1883	0
154	20250124	164400	391184624	1883	1883	1883	1883	0
155	20250124	164300	391184624	1883	1883	1883	1883	0
156	20250124	164200	391184624	1883	1883	1883	1883	0
157	20250124	164100	391184624	1883	1883	1883	1883	0
158	20250124	164000	391184624	1883	1883	1883	1883	0
159	20250124	163900	391184624	1883	1883	1883	1883	0
160	20250124	163800	391184624	1883	1883	1883	1883	0
161	20250124	163700	391184624	1883	1883	1883	1883	0
162	20250124	163600	391184624	1883	1883	1883	1883	0
163	20250124	163500	391184624	1883	1883	1883	1883	0
164	20250124	163400	391184624	1883	1883	1883	1883	0
165	20250124	163300	391184624	1883	1883	1883	1883	0
166	20250124	163200	391184624	1883	1883	1883	1883	0
167	20250124	163100	391184624	1883	1883	1883	1883	0
168	20250124	163000	391184624	1883	1883	1883	1883	0
169	20250124	162900	391184624	1883	1883	1883	1883	0
170	20250124	162800	391184624	1883	1883	1883	1883	0
171	20250124	162700	391184624	1883	1883	1883	1883	0
172	20250124	162600	391184624	1883	1883	1883	1883	0
173	20250124	162500	391184624	1883	1883	1883	1883	0
174	20250124	162400	391184624	1883	1883	1883	1883	0
175	20250124	162300	391184624	1883	1883	1883	1883	0
176	20250124	162200	391184624	1883	1883	1883	1883	0
177	20250124	162100	391184624	1883	1883	1883	1883	0
178	20250124	162000	391184624	1883	1883	1883	1883	0
179	20250124	161900	391184624	1883	1883	1883	1883	0
180	20250124	161800	391184624	1883	1883	1883	1883	0
181	20250124	161700	391184624	1883	1883	1883	1883	0
182	20250124	161600	391184624	1883	1883	1883	1883	2854
183	20250124	161500	391184624	1883	1883	1883	1883	0
184	20250124	161400	391184624	1883	1883	1883	1883	0
185	20250124	161300	391184624	1883	1883	1883	1883	0
186	20250124	161200	391184624	1883	1883	1883	1883	0
187	20250124	161100	391184624	1883	1883	1883	1883	0
188	20250124	161000	391184624	1883	1883	1883	1883	0
189	20250124	160900	391184624	1883	1883	1883	1883	0
190	20250124	160800	391184624	1883	1883	1883	1883	0
191	20250124	160700	391184624	1883	1883	1883	1883	0
192	20250124	160600	391184624	1883	1883	1883	1883	0
193	20250124	160500	391184624	1883	1883	1883	1883	0
194	20250124	160400	391184624	1883	1883	1883	1883	0
195	20250124	160300	391184624	1883	1883	1883	1883	0
196	20250124	160200	391184624	1883	1883	1883	1883	0
197	20250124	160100	391184624	1883	1883	1883	1883	0
198	20250124	160000	391184624	1883	1883	1883	1883	0
199	20250124	155900	391184624	1883	1883	1883	1883	0
200	20250124	155800	391184624	1883	1883	1883	1883	0
201	20250124	155700	391184624	1883	1883	1883	1883	0
202	20250124	155600	391184624	1883	1883	1883	1883	0
203	20250124	155500	391184624	1883	1883	1883	1883	0
204	20250124	155400	391184624	1883	1883	1883	1883	0
205	20250124	155300	391184624	1883	1883	1883	1883	0
206	20250124	155200	391184624	1883	1883	1883	1883	0
207	20250124	155100	391184624	1883	1883	1883	1883	0
208	20250124	155000	391184624	1883	1883	1883	1883	0
209	20250124	154900	391184624	1883	1883	1883	1883	0
210	20250124	154800	391184624	1883	1883	1883	1883	0
211	20250124	154700	391184624	1883	1883	1883	1883	0
212	20250124	154600	391184624	1883	1883	1883	1883	2854
213	20250124	154500	391184624	1883	1883	1883	1883	0
214	20250124	154400	391184624	1883	1883	1883	1883	0
215	20250124	154300	391184624	1883	1883	1883	1883	0
216	20250124	154200	391184624	1883	1883	1883	1883	0
217	20250124	154100	391184624	1883	1883	1883	1883	0
218	20250124	154000	391184624	1883	1883	1883	1883	0
219	20250124	153900	391184624	1883	1883	1883	1883	0
220	20250124	153800	391184624	1883	1883	1883	1883	0
221	20250124	153700	391184624	1883	1883	1883	1883	0
222	20250124	153600	391184624	1883	1883	1883	1883	0
223	20250124	153500	391184624	1883	1883	1883	1883	0
224	20250124	153400	391184624	1883	1883	1883	1883	0
225	20250124	153300	391184624	1883	1883	1883	1883	0
226	20250124	153200	391184624	1883	1883	1883	1883	0
227	20250124	153100	391184624	1883	1883	1883	1883	0
228	20250124	153000	391184624	1883	1883	1883	1883	2854
229	20250124	152900	385810542	1884	1884	1884	1884	0
230	20250124	152800	385810542	1884	1884	1884	1884	0
231	20250124	152700	385810542	1884	1884	1884	1884	0
232	20250124	152600	385810542	1884	1884	1884	1884	0
233	20250124	152500	385810542	1884	1884	1884	1884	0
234	20250124	152400	385810542	1884	1884	1884	1884	0
235	20250124	152300	385810542	1884	1884	1884	1884	0
236	20250124	152200	385810542	1884	1884	1884	1884	0
237	20250124	152100	385810542	1884	1884	1884	1884	0
238	20250124	152000	385810542	1884	1884	1884	1884	0
239	20250124	151900	385810542	1884	1884	1884	1876	1681
240	20250124	151800	382654442	1878	1878	1878	1878	58
241	20250124	151700	382545518	1886	1878	1886	1878	1592
242	20250124	151600	379555718	1878	1888	1888	1878	2528
243	20250124	151500	374807016	1879	1890	1890	1879	13
244	20250124	151400	374782479	1879	1878	1879	1878	2584
245	20250124	151300	369927145	1879	1879	1879	1879	1774
246	20250124	151200	366593799	1891	1879	1891	1878	18
247	20250124	151100	366559871	1889	1878	1889	1878	101
248	20250124	151000	366369489	1885	1885	1885	1878	3608
249	20250124	150900	359574823	1885	1881	1885	1881	2
250	20250124	150800	359571057	1885	1881	1885	1880	401
251	20250124	150700	358817171	1880	1881	1881	1880	19
252	20250124	150600	358781450	1885	1885	1885	1885	0
253	20250124	150500	358781450	1885	1885	1885	1885	106
254	20250124	150400	358581640	1881	1886	1886	1881	544
255	20250124	150300	357555661	1880	1880	1880	1879	586
256	20250124	150200	356454465	1881	1881	1881	1881	10
257	20250124	150100	356435655	1886	1886	1886	1886	0
258	20250124	150000	356435655	1886	1879	1886	1879	355
259	20250124	145900	355768578	1878	1880	1880	1878	1370
260	20250124	145800	353195156	1880	1885	1886	1880	1456
261	20250124	145700	350456861	1881	1881	1881	1881	0
262	20250124	145600	350456861	1881	1886	1886	1881	512
263	20250124	145500	349492541	1891	1887	1893	1887	12
264	20250124	145400	349469847	1886	1886	1886	1886	1
265	20250124	145300	349467961	1886	1886	1886	1886	1
266	20250124	145200	349466075	1894	1894	1894	1894	0
267	20250124	145100	349466075	1894	1884	1894	1884	2763
268	20250124	145000	344257645	1884	1883	1884	1883	3877
269	20250124	144900	336955991	1883	1883	1883	1883	2068
270	20250124	144800	333061947	1883	1883	1883	1883	0
271	20250124	144700	333061947	1883	1883	1883	1883	91
272	20250124	144600	332890594	1883	1883	1883	1883	0
273	20250124	144500	332890594	1883	1880	1883	1879	1002
274	20250124	144400	331007653	1883	1881	1883	1880	1012
275	20250124	144300	329104709	1883	1883	1883	1883	0
276	20250124	144200	329104709	1883	1880	1883	1880	4
277	20250124	144100	329097183	1883	1879	1883	1879	6692
278	20250124	144000	316514720	1879	1880	1880	1879	2740
279	20250124	143900	311363521	1880	1879	1882	1879	498
280	20250124	143800	310427315	1879	1879	1879	1879	664
281	20250124	143700	309179659	1879	1879	1879	1879	2
282	20250124	143600	309175901	1879	1879	1879	1879	2
283	20250124	143500	309172143	1879	1880	1880	1879	53
284	20250124	143400	309072506	1878	1880	1880	1878	1015
285	20250124	143300	307165650	1882	1882	1882	1882	1
286	20250124	143200	307163768	1883	1880	1883	1879	2345
287	20250124	143100	302757302	1880	1880	1880	1880	1
288	20250124	143000	302755422	1884	1883	1884	1883	3
289	20250124	142900	302749771	1879	1882	1882	1879	2345
290	20250124	142800	298339616	1882	1883	1884	1882	721
291	20250124	142700	296982655	1882	1882	1882	1882	0
292	20250124	142600	296982655	1882	1883	1883	1882	1644
293	20250124	142500	293888288	1883	1884	1884	1883	1427
294	20250124	142400	291200734	1885	1885	1885	1885	49
295	20250124	142300	291108369	1885	1886	1890	1885	84
296	20250124	142200	290949936	1885	1885	1885	1885	0
297	20250124	142100	290949936	1885	1889	1889	1885	468
298	20250124	142000	290067716	1889	1889	1889	1889	110
299	20250124	141900	289859926	1889	1889	1889	1889	30
300	20250124	141800	289803256	1889	1889	1889	1889	3
301	20250124	141700	289797589	1887	1887	1887	1887	100
302	20250124	141600	289608889	1887	1887	1887	1887	0
303	20250124	141500	289608889	1887	1890	1890	1887	33
304	20250124	141400	289546534	1888	1888	1888	1888	100
305	20250124	141300	289357734	1894	1894	1894	1894	0
306	20250124	141200	289357734	1894	1894	1894	1894	0
307	20250124	141100	289357734	1894	1888	1894	1888	635
308	20250124	141000	288158226	1888	1888	1888	1888	1
309	20250124	140900	288156338	1885	1885	1885	1885	0
310	20250124	140800	288156338	1885	1885	1885	1885	53
311	20250124	140700	288056433	1888	1888	1888	1888	20
312	20250124	140600	288018673	1892	1890	1892	1890	32
313	20250124	140500	287958191	1889	1889	1889	1889	0
314	20250124	140400	287958191	1889	1884	1889	1884	3141
315	20250124	140300	282028312	1885	1885	1885	1885	769
316	20250124	140200	280578747	1889	1885	1889	1885	29
317	20250124	140100	280524010	1885	1886	1886	1885	586
318	20250124	140000	279419347	1886	1886	1886	1886	368
319	20250124	135900	278725299	1886	1886	1886	1886	1
320	20250124	135800	278723413	1886	1886	1886	1886	0
321	20250124	135700	278723413	1886	1886	1886	1886	0
322	20250124	135600	278723413	1886	1886	1886	1886	1
323	20250124	135500	278721527	1886	1887	1889	1886	54
324	20250124	135400	278619677	1886	1886	1886	1886	1
325	20250124	135300	278617791	1886	1886	1886	1886	0
326	20250124	135200	278617791	1886	1886	1886	1886	0
327	20250124	135100	278617791	1886	1888	1888	1885	1013
328	20250124	135000	276708252	1885	1885	1885	1885	0
329	20250124	134900	276708252	1885	1886	1886	1885	1000
330	20250124	134800	274823221	1885	1885	1885	1885	0
331	20250124	134700	274823221	1885	1885	1885	1885	0
332	20250124	134600	274823221	1885	1885	1885	1885	1
333	20250124	134500	274821336	1885	1885	1885	1885	1
334	20250124	134400	274819451	1889	1888	1889	1888	5
335	20250124	134300	274810010	1885	1885	1885	1885	200
336	20250124	134200	274433010	1885	1885	1885	1885	0
337	20250124	134100	274433010	1885	1887	1889	1885	6
338	20250124	134000	274421684	1885	1885	1885	1885	0
339	20250124	133900	274421684	1885	1886	1886	1885	2
340	20250124	133800	274417913	1888	1887	1888	1887	1001
341	20250124	133700	272529025	1887	1887	1887	1887	1
342	20250124	133600	272527138	1889	1888	1889	1888	2
343	20250124	133500	272523361	1887	1888	1888	1887	2
344	20250124	133400	272519586	1888	1888	1889	1887	7
345	20250124	133300	272506369	1887	1887	1887	1887	25
346	20250124	133200	272459194	1886	1886	1887	1886	538
347	20250124	133100	271444525	1886	1886	1886	1886	0
348	20250124	133000	271444525	1886	1886	1886	1886	0
349	20250124	132900	271444525	1886	1886	1887	1886	3
350	20250124	132800	271438866	1886	1887	1887	1886	7
351	20250124	132700	271425658	1887	1888	1889	1887	1257
352	20250124	132600	269053695	1887	1888	1889	1887	105
353	20250124	132500	268855455	1887	1887	1887	1887	0
354	20250124	132400	268855455	1887	1888	1888	1887	8
355	20250124	132300	268840352	1888	1888	1888	1888	191
356	20250124	132200	268479744	1887	1887	1887	1887	0
357	20250124	132100	268479744	1887	1887	1887	1887	0
358	20250124	132000	268479744	1887	1888	1888	1887	723
359	20250124	131900	267114721	1888	1889	1889	1888	194
360	20250124	131800	266748256	1889	1889	1889	1889	118
361	20250124	131700	266525354	1890	1895	1895	1890	980
362	20250124	131600	264673143	1891	1892	1892	1891	389
363	20250124	131500	263937313	1892	1895	1895	1892	390
364	20250124	131400	263199430	1895	1895	1895	1895	0
365	20250124	131300	263199430	1895	1895	1895	1895	0
366	20250124	131200	263199430	1895	1895	1895	1895	10
367	20250124	131100	263180480	1895	1895	1895	1892	379
368	20250124	131000	262462278	1895	1895	1895	1895	1
369	20250124	130900	262460383	1893	1893	1893	1893	1206
370	20250124	130800	260177425	1895	1895	1895	1895	309
371	20250124	130700	259591870	1894	1894	1894	1894	342
372	20250124	130600	258944122	1895	1895	1895	1895	1
373	20250124	130500	258942227	1894	1894	1894	1894	0
374	20250124	130400	258942227	1894	1894	1894	1894	0
375	20250124	130300	258942227	1894	1894	1894	1894	0
376	20250124	130200	258942227	1894	1894	1894	1894	0
377	20250124	130100	258942227	1894	1894	1894	1894	18
378	20250124	130000	258908135	1894	1895	1895	1894	110
379	20250124	125900	258699784	1893	1893	1893	1893	0
380	20250124	125800	258699784	1893	1893	1893	1893	0
381	20250124	125700	258699784	1893	1893	1893	1893	0
382	20250124	125600	258699784	1893	1894	1894	1893	35
383	20250124	125500	258633528	1894	1894	1894	1894	0
384	20250124	125400	258633528	1894	1894	1894	1894	450
385	20250124	125300	257781228	1895	1895	1895	1895	131
386	20250124	125200	257532983	1895	1895	1895	1895	3000
387	20250124	125100	251847983	1895	1895	1895	1895	620
388	20250124	125000	250673083	1894	1894	1894	1894	100
389	20250124	124900	250483683	1895	1895	1895	1895	0
390	20250124	124800	250483683	1895	1895	1895	1895	70
391	20250124	124700	250351033	1895	1895	1895	1895	200
392	20250124	124600	249972033	1895	1895	1895	1895	56
393	20250124	124500	249865913	1897	1897	1897	1897	0
394	20250124	124400	249865913	1897	1897	1897	1897	0
395	20250124	124300	249865913	1897	1897	1897	1897	0
396	20250124	124200	249865913	1897	1897	1897	1897	0
397	20250124	124100	249865913	1897	1897	1897	1897	0
398	20250124	124000	249865913	1897	1897	1897	1897	6
399	20250124	123900	249854531	1900	1900	1900	1900	0
400	20250124	123800	249854531	1900	1896	1900	1896	7
401	20250124	123700	249841251	1894	1894	1894	1894	390
402	20250124	123600	249102591	1894	1895	1896	1894	290
403	20250124	123500	248553150	1895	1895	1895	1895	14
404	20250124	123400	248526620	1895	1896	1896	1895	632
405	20250124	123300	247328358	1896	1897	1897	1896	371
406	20250124	123200	246624587	1898	1899	1899	1898	840
407	20250124	123100	245029519	1899	1899	1899	1899	10
408	20250124	123000	245010529	1899	1899	1899	1899	1
409	20250124	122900	245008630	1900	1900	1900	1900	5
410	20250124	122800	244999130	1900	1900	1900	1900	86
411	20250124	122700	244835730	1900	1900	1900	1900	320
412	20250124	122600	244227730	1901	1901	1901	1901	25
413	20250124	122500	244180205	1901	1901	1901	1901	10
414	20250124	122400	244161195	1901	1901	1901	1901	1
415	20250124	122300	244159294	1907	1905	1907	1900	1611
416	20250124	122200	241094570	1905	1906	1909	1905	955
417	20250124	122100	239271661	1907	1909	1909	1907	1804
418	20250124	122000	235829833	1909	1905	1909	1904	1583
419	20250124	121900	232809944	1905	1905	1905	1905	0
420	20250124	121800	232809944	1905	1905	1905	1905	0
421	20250124	121700	232809944	1905	1899	1905	1899	1050
422	20250124	121600	230813641	1898	1898	1898	1898	2000
423	20250124	121500	227017641	1899	1901	1901	1899	1224
424	20250124	121400	224693072	1901	1901	1901	1901	9
425	20250124	121300	224675963	1902	1902	1902	1902	10
426	20250124	121200	224656943	1902	1902	1902	1902	430
427	20250124	121100	223839083	1904	1904	1904	1904	137
428	20250124	121000	223578235	1905	1900	1905	1900	33
429	20250124	120900	223515530	1905	1903	1905	1903	624
430	20250124	120800	222327706	1904	1903	1904	1903	2
431	20250124	120700	222323899	1904	1902	1904	1902	87
432	20250124	120600	222158338	1903	1902	1903	1902	558
433	20250124	120500	221096880	1902	1902	1903	1902	623
434	20250124	120400	219911549	1901	1899	1901	1899	2445
435	20250124	120300	215266747	1898	1898	1898	1898	0
436	20250124	120200	215266747	1898	1898	1898	1898	123
437	20250124	120100	215033293	1898	1898	1898	1898	126
438	20250124	120000	214794145	1898	1898	1898	1898	3
439	20250124	115900	214788451	1898	1898	1898	1898	1
440	20250124	115800	214786553	1899	1898	1899	1897	207
441	20250124	115700	214393468	1899	1899	1899	1899	0
442	20250124	115600	214393468	1899	1898	1899	1898	4
443	20250124	115500	214385875	1897	1899	1899	1897	101
444	20250124	115400	214194078	1899	1898	1899	1898	27
445	20250124	115300	214142831	1898	1898	1898	1898	209
446	20250124	115200	213746149	1897	1897	1897	1897	1
447	20250124	115100	213744252	1897	1897	1897	1897	2
448	20250124	115000	213740458	1897	1897	1897	1897	0
449	20250124	114900	213740458	1897	1897	1897	1897	100
450	20250124	114800	213550758	1898	1898	1898	1898	0
451	20250124	114700	213550758	1898	1898	1898	1898	0
452	20250124	114600	213550758	1898	1898	1898	1898	1
453	20250124	114500	213548860	1897	1897	1897	1897	10
454	20250124	114400	213529890	1897	1897	1897	1897	200
455	20250124	114300	213150490	1898	1897	1898	1897	83
456	20250124	114200	212993038	1897	1897	1898	1897	113
457	20250124	114100	212778676	1897	1899	1900	1897	1057
458	20250124	114000	210772558	1899	1899	1899	1899	314
459	20250124	113900	210176272	1899	1900	1900	1899	528
460	20250124	113800	209173200	1900	1899	1900	1899	2153
461	20250124	113700	205083775	1899	1898	1899	1898	303
462	20250124	113600	204508581	1898	1898	1898	1898	1004
463	20250124	113500	202602989	1898	1898	1898	1898	600
464	20250124	113400	201464189	1898	1898	1898	1898	30
465	20250124	113300	201407249	1898	1898	1898	1897	281
466	20250124	113200	200873912	1898	1894	1899	1894	3145
467	20250124	113100	194909641	1895	1891	1895	1891	1963
468	20250124	113000	191191859	1894	1893	1894	1893	46
469	20250124	112900	191104758	1893	1893	1893	1893	5
470	20250124	112800	191095293	1893	1893	1893	1891	1038
471	20250124	112700	189132289	1891	1891	1891	1891	100
472	20250124	112600	188943189	1891	1891	1891	1891	86
473	20250124	112500	188780563	1894	1894	1894	1894	0
474	20250124	112400	188780563	1894	1894	1894	1894	0
475	20250124	112300	188780563	1894	1894	1894	1894	0
476	20250124	112200	188780563	1894	1894	1894	1894	0
477	20250124	112100	188780563	1894	1894	1894	1894	50
478	20250124	112000	188685863	1890	1890	1890	1890	0
479	20250124	111900	188685863	1890	1893	1893	1890	268
480	20250124	111800	188179190	1894	1894	1894	1894	80
481	20250124	111700	188027670	1894	1893	1894	1893	3
482	20250124	111600	188021989	1893	1893	1893	1893	710
483	20250124	111500	186677959	1894	1894	1894	1894	332
484	20250124	111400	186049151	1893	1893	1893	1893	92
485	20250124	111300	185874995	1893	1893	1893	1893	0
486	20250124	111200	185874995	1893	1893	1893	1893	0
487	20250124	111100	185874995	1893	1893	1893	1893	0
488	20250124	111000	185874995	1893	1893	1893	1893	249
489	20250124	110900	185403638	1893	1894	1894	1893	568
490	20250124	110800	184328404	1893	1891	1894	1891	2094
491	20250124	110700	180365086	1890	1884	1890	1884	10
492	20250124	110600	180346231	1892	1892	1892	1892	1
493	20250124	110500	180344339	1884	1884	1884	1884	69
494	20250124	110400	180214343	1884	1890	1891	1884	2357
495	20250124	110300	175759066	1889	1888	1889	1888	7
496	20250124	110200	175745845	1890	1890	1890	1890	114
497	20250124	110100	175530385	1888	1888	1888	1888	1
498	20250124	110000	175528497	1884	1884	1884	1884	0
499	20250124	105900	175528497	1884	1884	1884	1884	0
500	20250124	105800	175528497	1884	1884	1884	1884	1
501	20250124	105700	175526613	1885	1885	1885	1885	0
502	20250124	105600	175526613	1885	1885	1885	1885	0
503	20250124	105500	175526613	1885	1885	1885	1885	0
504	20250124	105400	175526613	1885	1885	1885	1885	5530
505	20250124	105300	165102563	1885	1889	1889	1885	4646
506	20250124	105200	156326289	1890	1886	1890	1886	690
507	20250124	105100	155022608	1886	1889	1889	1886	12
508	20250124	105000	154999973	1890	1890	1890	1890	0
509	20250124	104900	154999973	1890	1889	1890	1889	17
510	20250124	104800	154967857	1890	1888	1890	1888	308
511	20250124	104700	154386044	1887	1887	1887	1887	0
512	20250124	104600	154386044	1887	1886	1887	1886	1743
513	20250124	104500	151097575	1885	1885	1885	1885	0
514	20250124	104400	151097575	1885	1885	1885	1885	100
515	20250124	104300	150909075	1885	1885	1885	1885	1657
516	20250124	104200	147785630	1886	1887	1887	1886	2482
517	20250124	104100	143104125	1889	1889	1889	1889	0
518	20250124	104000	143104125	1889	1889	1889	1889	0
519	20250124	103900	143104125	1889	1889	1889	1889	2
520	20250124	103800	143100347	1889	1889	1889	1889	220
521	20250124	103700	142684767	1889	1889	1889	1889	0
522	20250124	103600	142684767	1889	1886	1889	1886	2586
523	20250124	103500	137805997	1887	1886	1887	1886	17
524	20250124	103400	137773919	1887	1887	1887	1887	690
525	20250124	103300	136471889	1889	1889	1889	1889	0
526	20250124	103200	136471889	1889	1889	1889	1889	29
527	20250124	103100	136417108	1889	1889	1889	1889	300
528	20250124	103000	135850408	1890	1888	1890	1888	3
529	20250124	102900	135844742	1887	1890	1890	1887	837
530	20250124	102800	134264048	1890	1890	1890	1890	1
531	20250124	102700	134262158	1891	1890	1891	1890	3
532	20250124	102600	134256486	1891	1890	1891	1890	275
533	20250124	102500	133736734	1890	1890	1890	1890	1688
534	20250124	102400	130546414	1891	1890	1891	1890	13
535	20250124	102300	130521842	1890	1891	1891	1890	518
536	20250124	102200	129542702	1891	1891	1891	1891	108
537	20250124	102100	129338474	1890	1891	1891	1890	11
538	20250124	102000	129317674	1893	1889	1893	1889	1365
539	20250124	101900	126738990	1887	1887	1888	1887	2525
540	20250124	101800	121974204	1888	1890	1890	1888	30
541	20250124	101700	121917534	1890	1888	1890	1888	1133
542	20250124	101600	119778425	1888	1887	1888	1887	2165
543	20250124	101500	115693067	1887	1886	1887	1886	1603
544	20250124	101400	112669380	1886	1886	1886	1886	757
545	20250124	101300	111241678	1885	1885	1885	1885	69
546	20250124	101200	111111613	1885	1886	1886	1885	34
547	20250124	101100	111047520	1886	1886	1886	1886	8
548	20250124	101000	111032432	1886	1886	1886	1885	383
549	20250124	100900	110310458	1885	1886	1886	1885	397
550	20250124	100800	109562111	1886	1885	1886	1885	548
551	20250124	100700	108529127	1885	1884	1885	1884	1088
552	20250124	100600	106479325	1884	1884	1884	1884	101
553	20250124	100500	106289041	1884	1884	1884	1884	0
554	20250124	100400	106289041	1884	1883	1884	1883	1009
555	20250124	100300	104388492	1882	1882	1882	1882	112
556	20250124	100200	104177708	1882	1882	1882	1882	0
557	20250124	100100	104177708	1882	1883	1883	1882	2
558	20250124	100000	104173943	1883	1883	1883	1883	11
559	20250124	095900	104153230	1883	1883	1883	1883	215
560	20250124	095800	103748385	1883	1883	1883	1883	0
561	20250124	095700	103748385	1883	1883	1883	1883	1
562	20250124	095600	103746502	1884	1883	1884	1883	316
563	20250124	095500	103151464	1883	1884	1884	1883	3
564	20250124	095400	103145813	1884	1883	1884	1883	19
565	20250124	095300	103110034	1886	1886	1886	1886	26
566	20250124	095200	103060998	1886	1885	1886	1885	261
567	20250124	095100	102568754	1886	1886	1886	1886	112
568	20250124	095000	102357522	1886	1886	1886	1886	6
569	20250124	094900	102346206	1886	1887	1887	1883	514
570	20250124	094800	101377273	1887	1883	1887	1883	227
571	20250124	094700	100949370	1886	1887	1887	1884	174
572	20250124	094600	100621174	1887	1887	1887	1886	137
573	20250124	094500	100362656	1887	1882	1887	1882	7398
574	20250124	094400	86421275	1882	1879	1883	1879	11547
575	20250124	094300	64701613	1879	1877	1879	1877	1046
576	20250124	094200	62737741	1877	1877	1877	1871	1389
577	20250124	094100	60136693	1877	1877	1877	1877	0
578	20250124	094000	60136693	1877	1877	1877	1877	1
579	20250124	093900	60134816	1877	1877	1877	1877	17
580	20250124	093800	60102907	1877	1876	1877	1876	530
581	20250124	093700	59108623	1876	1874	1876	1874	100
582	20250124	093600	58921107	1872	1872	1872	1872	1
583	20250124	093500	58919235	1875	1874	1875	1874	20
584	20250124	093400	58881736	1876	1875	1876	1875	2
585	20250124	093300	58877985	1872	1872	1872	1872	1502
586	20250124	093200	56066241	1878	1872	1878	1871	81
587	20250124	093100	55914382	1871	1871	1871	1871	694
588	20250124	093000	54615908	1871	1871	1871	1871	1
589	20250124	092900	54614037	1870	1873	1873	1870	646
590	20250124	092800	53405348	1872	1877	1877	1872	6715
591	20250124	092700	40830983	1879	1879	1880	1878	3219
592	20250124	092600	34780068	1878	1876	1878	1876	552
593	20250124	092500	33744514	1880	1875	1880	1875	1884
594	20250124	092400	30203821	1875	1874	1875	1874	101
595	20250124	092300	30014497	1873	1874	1874	1873	1521
596	20250124	092200	27165164	1874	1874	1874	1874	0
597	20250124	092100	27165164	1874	1874	1874	1874	534
598	20250124	092000	26164448	1873	1873	1873	1873	1
599	20250124	091900	26162575	1873	1879	1880	1873	51
600	20250124	091800	26066703	1880	1880	1880	1874	891
601	20250124	091700	24394899	1881	1881	1881	1881	961
602	20250124	091600	22587258	1881	1877	1881	1872	32
603	20250124	091500	22527079	1882	1877	1882	1877	3068
604	20250124	091400	16759506	1877	1877	1877	1877	0
605	20250124	091300	16759506	1877	1877	1877	1877	901
606	20250124	091200	15068329	1878	1876	1878	1876	2130
607	20250124	091100	11069589	1874	1868	1876	1867	989
608	20250124	091000	9216308	1865	1865	1865	1865	0
609	20250124	090900	9216308	1865	1865	1865	1865	0
610	20250124	090800	9216308	1865	1866	1866	1865	1000
611	20250124	090700	7350778	1870	1872	1872	1866	1769
612	20250124	090600	4047882	1876	1876	1876	1875	24
613	20250124	090500	4002861	1875	1875	1876	1875	163
614	20250124	090400	3697136	1875	1875	1876	1875	789
615	20250124	090300	2216974	1876	1876	1876	1876	50
616	20250124	090200	2123174	1877	1877	1877	1877	647
617	20250124	090100	908755	1877	1870	1877	1870	2
618	20250124	090000	905008	1866	1866	1866	1866	484