KissMeData/101670/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201100	1226842678	1863	1863	1863	1863	12180
3	20250122	201000	1226842678	1863	1863	1863	1863	0
4	20250122	200900	1226842678	1863	1863	1863	1863	0
5	20250122	200800	1226842678	1863	1863	1863	1863	0
6	20250122	200700	1226842678	1863	1863	1863	1863	0
7	20250122	200600	1226842678	1863	1863	1863	1863	0
8	20250122	200500	1226842678	1863	1863	1863	1863	0
9	20250122	200400	1226842678	1863	1863	1863	1863	0
10	20250122	200300	1226842678	1863	1863	1863	1863	0
11	20250122	200200	1226842678	1863	1863	1863	1863	0
12	20250122	200100	1226842678	1863	1863	1863	1863	0
13	20250122	200000	1226842678	1863	1863	1863	1863	0
14	20250122	195900	1226842678	1863	1863	1863	1863	0
15	20250122	195800	1226842678	1863	1863	1863	1863	0
16	20250122	195700	1226842678	1863	1863	1863	1863	0
17	20250122	195600	1226842678	1863	1863	1863	1863	0
18	20250122	195500	1226842678	1863	1863	1863	1863	0
19	20250122	195400	1226842678	1863	1863	1863	1863	0
20	20250122	195300	1226842678	1863	1863	1863	1863	0
21	20250122	195200	1226842678	1863	1863	1863	1863	0
22	20250122	195100	1226842678	1863	1863	1863	1863	0
23	20250122	195000	1226842678	1863	1863	1863	1863	0
24	20250122	194900	1226842678	1863	1863	1863	1863	0
25	20250122	194800	1226842678	1863	1863	1863	1863	0
26	20250122	194700	1226842678	1863	1863	1863	1863	0
27	20250122	194600	1226842678	1863	1863	1863	1863	0
28	20250122	194500	1226842678	1863	1863	1863	1863	0
29	20250122	194400	1226842678	1863	1863	1863	1863	0
30	20250122	194300	1226842678	1863	1863	1863	1863	0
31	20250122	194200	1226842678	1863	1863	1863	1863	0
32	20250122	194100	1226842678	1863	1863	1863	1863	12180
33	20250122	194000	1226842678	1863	1863	1863	1863	0
34	20250122	193900	1226842678	1863	1863	1863	1863	0
35	20250122	193800	1226842678	1863	1863	1863	1863	0
36	20250122	193700	1226842678	1863	1863	1863	1863	0
37	20250122	193600	1226842678	1863	1863	1863	1863	0
38	20250122	193500	1226842678	1863	1863	1863	1863	0
39	20250122	193400	1226842678	1863	1863	1863	1863	0
40	20250122	193300	1226842678	1863	1863	1863	1863	0
41	20250122	193200	1226842678	1863	1863	1863	1863	0
42	20250122	193100	1226842678	1863	1863	1863	1863	0
43	20250122	193000	1226842678	1863	1863	1863	1863	0
44	20250122	192900	1226842678	1863	1863	1863	1863	0
45	20250122	192800	1226842678	1863	1863	1863	1863	0
46	20250122	192700	1226842678	1863	1863	1863	1863	0
47	20250122	192600	1226842678	1863	1863	1863	1863	0
48	20250122	192500	1226842678	1863	1863	1863	1863	0
49	20250122	192400	1226842678	1863	1863	1863	1863	0
50	20250122	192300	1226842678	1863	1863	1863	1863	0
51	20250122	192200	1226842678	1863	1863	1863	1863	0
52	20250122	192100	1226842678	1863	1863	1863	1863	0
53	20250122	192000	1226842678	1863	1863	1863	1863	0
54	20250122	191900	1226842678	1863	1863	1863	1863	0
55	20250122	191800	1226842678	1863	1863	1863	1863	0
56	20250122	191700	1226842678	1863	1863	1863	1863	0
57	20250122	191600	1226842678	1863	1863	1863	1863	0
58	20250122	191500	1226842678	1863	1863	1863	1863	0
59	20250122	191400	1226842678	1863	1863	1863	1863	0
60	20250122	191300	1226842678	1863	1863	1863	1863	0
61	20250122	191200	1226842678	1863	1863	1863	1863	0
62	20250122	191100	1226842678	1863	1863	1863	1863	12180
63	20250122	191000	1226842678	1863	1863	1863	1863	0
64	20250122	190900	1226842678	1863	1863	1863	1863	0
65	20250122	190800	1226842678	1863	1863	1863	1863	0
66	20250122	190700	1226842678	1863	1863	1863	1863	0
67	20250122	190600	1226842678	1863	1863	1863	1863	0
68	20250122	190500	1226842678	1863	1863	1863	1863	0
69	20250122	190400	1226842678	1863	1863	1863	1863	0
70	20250122	190300	1226842678	1863	1863	1863	1863	0
71	20250122	190200	1226842678	1863	1863	1863	1863	0
72	20250122	190100	1226842678	1863	1863	1863	1863	0
73	20250122	190000	1226842678	1863	1863	1863	1863	0
74	20250122	185900	1226842678	1863	1863	1863	1863	0
75	20250122	185800	1226842678	1863	1863	1863	1863	0
76	20250122	185700	1226842678	1863	1863	1863	1863	0
77	20250122	185600	1226842678	1863	1863	1863	1863	0
78	20250122	185500	1226842678	1863	1863	1863	1863	0
79	20250122	185400	1226842678	1863	1863	1863	1863	0
80	20250122	185300	1226842678	1863	1863	1863	1863	0
81	20250122	185200	1226842678	1863	1863	1863	1863	0
82	20250122	185100	1226842678	1863	1863	1863	1863	0
83	20250122	185000	1226842678	1863	1863	1863	1863	0
84	20250122	184900	1226842678	1863	1863	1863	1863	0
85	20250122	184800	1226842678	1863	1863	1863	1863	0
86	20250122	184700	1226842678	1863	1863	1863	1863	0
87	20250122	184600	1226842678	1863	1863	1863	1863	0
88	20250122	184500	1226842678	1863	1863	1863	1863	0
89	20250122	184400	1226842678	1863	1863	1863	1863	0
90	20250122	184300	1226842678	1863	1863	1863	1863	0
91	20250122	184200	1226842678	1863	1863	1863	1863	0
92	20250122	184100	1226842678	1863	1863	1863	1863	12180
93	20250122	184000	1226842678	1863	1863	1863	1863	0
94	20250122	183900	1226842678	1863	1863	1863	1863	0
95	20250122	183800	1226842678	1863	1863	1863	1863	0
96	20250122	183700	1226842678	1863	1863	1863	1863	0
97	20250122	183600	1226842678	1863	1863	1863	1863	0
98	20250122	183500	1226842678	1863	1863	1863	1863	0
99	20250122	183400	1226842678	1863	1863	1863	1863	0
100	20250122	183300	1226842678	1863	1863	1863	1863	0
101	20250122	183200	1226842678	1863	1863	1863	1863	0
102	20250122	183100	1226842678	1863	1863	1863	1863	0
103	20250122	183000	1226842678	1863	1863	1863	1863	0
104	20250122	182900	1226842678	1863	1863	1863	1863	0
105	20250122	182800	1226842678	1863	1863	1863	1863	0
106	20250122	182700	1226842678	1863	1863	1863	1863	0
107	20250122	182600	1226842678	1863	1863	1863	1863	0
108	20250122	182500	1226842678	1863	1863	1863	1863	0
109	20250122	182400	1226842678	1863	1863	1863	1863	0
110	20250122	182300	1226842678	1863	1863	1863	1863	0
111	20250122	182200	1226842678	1863	1863	1863	1863	0
112	20250122	182100	1226842678	1863	1863	1863	1863	0
113	20250122	182000	1226842678	1863	1863	1863	1863	0
114	20250122	181900	1226842678	1863	1863	1863	1863	0
115	20250122	181800	1226842678	1863	1863	1863	1863	0
116	20250122	181700	1226842678	1863	1863	1863	1863	0
117	20250122	181600	1226842678	1863	1863	1863	1863	0
118	20250122	181500	1226842678	1863	1863	1863	1863	0
119	20250122	181400	1226842678	1863	1863	1863	1863	0
120	20250122	181300	1226842678	1863	1863	1863	1863	0
121	20250122	181200	1226842678	1863	1863	1863	1863	0
122	20250122	181100	1226842678	1863	1863	1863	1863	12180
123	20250122	181000	1226842678	1863	1863	1863	1863	0
124	20250122	180900	1226842678	1863	1863	1863	1863	0
125	20250122	180800	1226842678	1863	1863	1863	1863	0
126	20250122	180700	1226842678	1863	1863	1863	1863	0
127	20250122	180600	1226842678	1863	1863	1863	1863	0
128	20250122	180500	1226842678	1863	1863	1863	1863	0
129	20250122	180400	1226842678	1863	1863	1863	1863	0
130	20250122	180300	1226842678	1863	1863	1863	1863	0
131	20250122	180200	1226842678	1863	1863	1863	1863	0
132	20250122	180100	1226842678	1863	1863	1863	1863	0
133	20250122	180000	1226842678	1863	1863	1863	1863	0
134	20250122	175900	1226842678	1863	1863	1863	1863	0
135	20250122	175800	1226842678	1863	1863	1863	1863	0
136	20250122	175700	1226842678	1863	1863	1863	1863	0
137	20250122	175600	1226842678	1863	1863	1863	1863	0
138	20250122	175500	1226842678	1863	1863	1863	1863	0
139	20250122	175400	1226842678	1863	1863	1863	1863	0
140	20250122	175300	1226842678	1863	1863	1863	1863	0
141	20250122	175200	1226842678	1863	1863	1863	1863	0
142	20250122	175100	1226842678	1863	1863	1863	1863	0
143	20250122	175000	1226842678	1863	1863	1863	1863	0
144	20250122	174900	1226842678	1863	1863	1863	1863	0
145	20250122	174800	1226842678	1863	1863	1863	1863	0
146	20250122	174700	1226842678	1863	1863	1863	1863	0
147	20250122	174600	1226842678	1863	1863	1863	1863	0
148	20250122	174500	1226842678	1863	1863	1863	1863	0
149	20250122	174400	1226842678	1863	1863	1863	1863	0
150	20250122	174300	1226842678	1863	1863	1863	1863	0
151	20250122	174200	1226842678	1863	1863	1863	1863	0
152	20250122	174100	1226842678	1863	1863	1863	1863	12180
153	20250122	174000	1226842678	1863	1863	1863	1863	0
154	20250122	173900	1226842678	1863	1863	1863	1863	0
155	20250122	173800	1226842678	1863	1863	1863	1863	0
156	20250122	173700	1226842678	1863	1863	1863	1863	0
157	20250122	173600	1226842678	1863	1863	1863	1863	0
158	20250122	173500	1226842678	1863	1863	1863	1863	0
159	20250122	173400	1226842678	1863	1863	1863	1863	0
160	20250122	173300	1226842678	1863	1863	1863	1863	0
161	20250122	173200	1226842678	1863	1863	1863	1863	0
162	20250122	173100	1226842678	1863	1863	1863	1863	0
163	20250122	173000	1226842678	1863	1863	1863	1863	0
164	20250122	172900	1226842678	1863	1863	1863	1863	0
165	20250122	172800	1226842678	1863	1863	1863	1863	0
166	20250122	172700	1226842678	1863	1863	1863	1863	0
167	20250122	172600	1226842678	1863	1863	1863	1863	0
168	20250122	172500	1226842678	1863	1863	1863	1863	0
169	20250122	172400	1226842678	1863	1863	1863	1863	0
170	20250122	172300	1226842678	1863	1863	1863	1863	0
171	20250122	172200	1226842678	1863	1863	1863	1863	0
172	20250122	172100	1226842678	1863	1863	1863	1863	0
173	20250122	172000	1226842678	1863	1863	1863	1863	0
174	20250122	171900	1226842678	1863	1863	1863	1863	0
175	20250122	171800	1226842678	1863	1863	1863	1863	0
176	20250122	171700	1226842678	1863	1863	1863	1863	0
177	20250122	171600	1226842678	1863	1863	1863	1863	0
178	20250122	171500	1226842678	1863	1863	1863	1863	0
179	20250122	171400	1226842678	1863	1863	1863	1863	0
180	20250122	171300	1226842678	1863	1863	1863	1863	0
181	20250122	171200	1226842678	1863	1863	1863	1863	0
182	20250122	171100	1226842678	1863	1863	1863	1863	12180
183	20250122	171000	1226842678	1863	1863	1863	1863	0
184	20250122	170900	1226842678	1863	1863	1863	1863	0
185	20250122	170800	1226842678	1863	1863	1863	1863	0
186	20250122	170700	1226842678	1863	1863	1863	1863	0
187	20250122	170600	1226842678	1863	1863	1863	1863	0
188	20250122	170500	1226842678	1863	1863	1863	1863	0
189	20250122	170400	1226842678	1863	1863	1863	1863	0
190	20250122	170300	1226842678	1863	1863	1863	1863	0
191	20250122	170200	1226842678	1863	1863	1863	1863	0
192	20250122	170100	1226842678	1863	1863	1863	1863	0
193	20250122	170000	1226842678	1863	1863	1863	1863	0
194	20250122	165900	1226842678	1863	1863	1863	1863	0
195	20250122	165800	1226842678	1863	1863	1863	1863	0
196	20250122	165700	1226842678	1863	1863	1863	1863	0
197	20250122	165600	1226842678	1863	1863	1863	1863	0
198	20250122	165500	1226842678	1863	1863	1863	1863	0
199	20250122	165400	1226842678	1863	1863	1863	1863	0
200	20250122	165300	1226842678	1863	1863	1863	1863	0
201	20250122	165200	1226842678	1863	1863	1863	1863	0
202	20250122	165100	1226842678	1863	1863	1863	1863	0
203	20250122	165000	1226842678	1863	1863	1863	1863	0
204	20250122	164900	1226842678	1863	1863	1863	1863	0
205	20250122	164800	1226842678	1863	1863	1863	1863	0
206	20250122	164700	1226842678	1863	1863	1863	1863	0
207	20250122	164600	1226842678	1863	1863	1863	1863	0
208	20250122	164500	1226842678	1863	1863	1863	1863	0
209	20250122	164400	1226842678	1863	1863	1863	1863	0
210	20250122	164300	1226842678	1863	1863	1863	1863	0
211	20250122	164200	1226842678	1863	1863	1863	1863	0
212	20250122	164100	1226842678	1863	1863	1863	1863	12180
213	20250122	164000	1226842678	1863	1863	1863	1863	0
214	20250122	163900	1226842678	1863	1863	1863	1863	0
215	20250122	163800	1226842678	1863	1863	1863	1863	0
216	20250122	163700	1226842678	1863	1863	1863	1863	0
217	20250122	163600	1226842678	1863	1863	1863	1863	0
218	20250122	163500	1226842678	1863	1863	1863	1863	0
219	20250122	163400	1226842678	1863	1863	1863	1863	0
220	20250122	163300	1226842678	1863	1863	1863	1863	0
221	20250122	163200	1226842678	1863	1863	1863	1863	0
222	20250122	163100	1226842678	1863	1863	1863	1863	0
223	20250122	163000	1226842678	1863	1863	1863	1863	0
224	20250122	162900	1226842678	1863	1863	1863	1863	0
225	20250122	162800	1226842678	1863	1863	1863	1863	0
226	20250122	162700	1226842678	1863	1863	1863	1863	0
227	20250122	162600	1226842678	1863	1863	1863	1863	0
228	20250122	162500	1226842678	1863	1863	1863	1863	0
229	20250122	162400	1226842678	1863	1863	1863	1863	0
230	20250122	162300	1226842678	1863	1863	1863	1863	0
231	20250122	162200	1226842678	1863	1863	1863	1863	0
232	20250122	162100	1226842678	1863	1863	1863	1863	0
233	20250122	162000	1226842678	1863	1863	1863	1863	0
234	20250122	161900	1226842678	1863	1863	1863	1863	0
235	20250122	161800	1226842678	1863	1863	1863	1863	0
236	20250122	161700	1226842678	1863	1863	1863	1863	0
237	20250122	161600	1226842678	1863	1863	1863	1863	0
238	20250122	161500	1226842678	1863	1863	1863	1863	0
239	20250122	161400	1226842678	1863	1863	1863	1863	0
240	20250122	161300	1226842678	1863	1863	1863	1863	0
241	20250122	161200	1226842678	1863	1863	1863	1863	0
242	20250122	161100	1226842678	1863	1863	1863	1863	12180
243	20250122	161000	1226842678	1863	1863	1863	1863	0
244	20250122	160900	1226842678	1863	1863	1863	1863	0
245	20250122	160800	1226842678	1863	1863	1863	1863	0
246	20250122	160700	1226842678	1863	1863	1863	1863	0
247	20250122	160600	1226842678	1863	1863	1863	1863	0
248	20250122	160500	1226842678	1863	1863	1863	1863	0
249	20250122	160400	1226842678	1863	1863	1863	1863	0
250	20250122	160300	1226842678	1863	1863	1863	1863	0
251	20250122	160200	1226842678	1863	1863	1863	1863	0
252	20250122	160100	1226842678	1863	1863	1863	1863	0
253	20250122	160000	1226842678	1863	1863	1863	1863	0
254	20250122	155900	1226842678	1863	1863	1863	1863	0
255	20250122	155800	1226842678	1863	1863	1863	1863	0
256	20250122	155700	1226842678	1863	1863	1863	1863	0
257	20250122	155600	1226842678	1863	1863	1863	1863	0
258	20250122	155500	1226842678	1863	1863	1863	1863	0
259	20250122	155400	1226842678	1863	1863	1863	1863	0
260	20250122	155300	1226842678	1863	1863	1863	1863	0
261	20250122	155200	1226842678	1863	1863	1863	1863	0
262	20250122	155100	1226842678	1863	1863	1863	1863	0
263	20250122	155000	1226842678	1863	1863	1863	1863	0
264	20250122	154900	1226842678	1863	1863	1863	1863	0
265	20250122	154800	1226842678	1863	1863	1863	1863	0
266	20250122	154700	1226842678	1863	1863	1863	1863	0
267	20250122	154600	1226842678	1863	1863	1863	1863	0
268	20250122	154500	1226842678	1863	1863	1863	1863	0
269	20250122	154400	1226842678	1863	1863	1863	1863	0
270	20250122	154300	1226842678	1863	1863	1863	1863	0
271	20250122	154200	1226842678	1863	1863	1863	1863	0
272	20250122	154100	1226842678	1863	1863	1863	1863	12180
273	20250122	154000	1226842678	1863	1863	1863	1863	0
274	20250122	153900	1226842678	1863	1863	1863	1863	0
275	20250122	153800	1226842678	1863	1863	1863	1863	0
276	20250122	153700	1226842678	1863	1863	1863	1863	0
277	20250122	153600	1226842678	1863	1863	1863	1863	0
278	20250122	153500	1226842678	1863	1863	1863	1863	0
279	20250122	153400	1226842678	1863	1863	1863	1863	0
280	20250122	153300	1226842678	1863	1863	1863	1863	0
281	20250122	153200	1226842678	1863	1863	1863	1863	0
282	20250122	153100	1226842678	1863	1863	1863	1863	0
283	20250122	153000	1226842678	1863	1863	1863	1863	12180
284	20250122	152900	1204151338	1871	1871	1871	1871	0
285	20250122	152800	1204151338	1871	1871	1871	1871	0
286	20250122	152700	1204151338	1871	1871	1871	1871	0
287	20250122	152600	1204151338	1871	1871	1871	1871	0
288	20250122	152500	1204151338	1871	1871	1871	1871	0
289	20250122	152400	1204151338	1871	1871	1871	1871	0
290	20250122	152300	1204151338	1871	1871	1871	1871	0
291	20250122	152200	1204151338	1871	1871	1871	1871	0
292	20250122	152100	1204151338	1871	1871	1871	1871	0
293	20250122	152000	1204151338	1871	1871	1871	1871	0
294	20250122	151900	1204151338	1871	1870	1871	1870	544
295	20250122	151800	1203134055	1870	1872	1872	1870	3639
296	20250122	151700	1196328878	1870	1869	1870	1868	2889
297	20250122	151600	1190929203	1869	1869	1869	1869	75
298	20250122	151500	1190789028	1869	1869	1869	1869	2147
299	20250122	151400	1186776285	1869	1869	1871	1868	1742
300	20250122	151300	1183520676	1869	1872	1872	1869	265
301	20250122	151200	1183025223	1872	1873	1873	1872	70
302	20250122	151100	1182894114	1873	1873	1873	1872	1786
303	20250122	151000	1179550718	1873	1872	1873	1872	3386
304	20250122	150900	1173211978	1868	1868	1868	1868	100
305	20250122	150800	1173025178	1870	1867	1870	1867	5033
306	20250122	150700	1163617037	1865	1863	1866	1863	1202
307	20250122	150600	1161375347	1863	1865	1865	1863	2470
308	20250122	150500	1156772935	1865	1865	1868	1865	1106
309	20250122	150400	1154710239	1865	1865	1865	1865	125
310	20250122	150300	1154477114	1865	1868	1868	1865	927
311	20250122	150200	1152747128	1863	1866	1868	1862	10649
312	20250122	150100	1132899318	1866	1866	1866	1865	782
313	20250122	150000	1131440774	1866	1868	1868	1866	4892
314	20250122	145900	1122309414	1867	1867	1867	1867	40
315	20250122	145800	1122234734	1866	1868	1868	1866	1889
316	20250122	145700	1118709387	1867	1868	1868	1867	1326
317	20250122	145600	1116233613	1868	1870	1870	1867	12749
318	20250122	145500	1092428965	1870	1869	1870	1869	134
319	20250122	145400	1092178389	1870	1870	1870	1870	744
320	20250122	145300	1090787109	1870	1870	1870	1870	58
321	20250122	145200	1090678649	1868	1870	1870	1868	11557
322	20250122	145100	1069084852	1870	1871	1871	1870	5701
323	20250122	145000	1058423931	1871	1871	1872	1871	1082
324	20250122	144900	1056399357	1871	1872	1872	1871	1715
325	20250122	144800	1053190588	1872	1873	1873	1872	823
326	20250122	144700	1051649931	1872	1873	1873	1872	2679
327	20250122	144600	1046632534	1873	1874	1874	1873	190
328	20250122	144500	1046276624	1874	1874	1874	1874	472
329	20250122	144400	1045392096	1874	1877	1877	1874	1358
330	20250122	144300	1042844624	1877	1876	1877	1876	1741
331	20250122	144200	1039577258	1874	1876	1876	1874	479
332	20250122	144100	1038679483	1875	1875	1875	1875	10
333	20250122	144000	1038660733	1875	1875	1875	1875	457
334	20250122	143900	1037803858	1874	1874	1874	1874	50
335	20250122	143800	1037710158	1874	1875	1875	1873	3549
336	20250122	143700	1031060643	1875	1874	1875	1874	613
337	20250122	143600	1029911878	1874	1874	1874	1874	0
338	20250122	143500	1029911878	1874	1874	1874	1874	31
339	20250122	143400	1029853784	1874	1875	1875	1874	1797
340	20250122	143300	1026485040	1876	1876	1876	1875	240
341	20250122	143200	1026035000	1876	1876	1876	1876	568
342	20250122	143100	1024969432	1876	1876	1876	1876	83
343	20250122	143000	1024813724	1876	1876	1876	1876	93
344	20250122	142900	1024639256	1877	1878	1879	1877	1151
345	20250122	142800	1022477407	1878	1879	1879	1878	225
346	20250122	142700	1022054852	1879	1879	1879	1879	29
347	20250122	142600	1022000361	1879	1877	1879	1877	1066
348	20250122	142500	1019999475	1877	1876	1877	1876	1030
349	20250122	142400	1018067165	1876	1876	1876	1876	46
350	20250122	142300	1017980869	1876	1876	1876	1876	6
351	20250122	142200	1017969613	1875	1875	1876	1875	499
352	20250122	142100	1017033888	1875	1876	1876	1875	176
353	20250122	142000	1016703870	1876	1878	1878	1876	943
354	20250122	141900	1014933881	1879	1879	1879	1879	0
355	20250122	141800	1014933881	1879	1879	1879	1879	0
356	20250122	141700	1014933881	1879	1879	1879	1879	10
357	20250122	141600	1014915091	1879	1879	1879	1879	50
358	20250122	141500	1014821141	1879	1879	1879	1879	0
359	20250122	141400	1014821141	1879	1879	1879	1879	1
360	20250122	141300	1014819262	1879	1879	1879	1879	58
361	20250122	141200	1014710280	1879	1878	1879	1878	37
362	20250122	141100	1014640792	1879	1879	1879	1879	0
363	20250122	141000	1014640792	1879	1877	1879	1877	1905
364	20250122	140900	1011065103	1877	1877	1877	1877	0
365	20250122	140800	1011065103	1877	1879	1879	1877	28
366	20250122	140700	1011012501	1877	1879	1879	1877	4
367	20250122	140600	1011004988	1879	1878	1879	1875	807
368	20250122	140500	1009490717	1878	1877	1878	1877	1001
369	20250122	140400	1007611053	1877	1876	1877	1876	81
370	20250122	140300	1007459096	1875	1875	1875	1875	299
371	20250122	140200	1006898471	1875	1875	1875	1875	0
372	20250122	140100	1006898471	1875	1875	1875	1875	1
373	20250122	140000	1006896596	1874	1874	1874	1874	55
374	20250122	135900	1006793526	1874	1874	1874	1874	36
375	20250122	135800	1006726062	1874	1874	1874	1874	0
376	20250122	135700	1006726062	1874	1874	1874	1874	126
377	20250122	135600	1006489938	1874	1874	1874	1874	23
378	20250122	135500	1006446836	1874	1874	1874	1874	221
379	20250122	135400	1006032682	1874	1874	1874	1874	448
380	20250122	135300	1005193130	1874	1874	1874	1874	0
381	20250122	135200	1005193130	1874	1874	1874	1874	102
382	20250122	135100	1005001982	1873	1873	1873	1873	2
383	20250122	135000	1004998236	1873	1873	1873	1873	39
384	20250122	134900	1004925189	1873	1873	1877	1873	334
385	20250122	134800	1004299207	1873	1877	1877	1873	995
386	20250122	134700	1002433065	1877	1878	1878	1876	76
387	20250122	134600	1002290435	1878	1878	1878	1878	32
388	20250122	134500	1002230339	1877	1877	1877	1877	699
389	20250122	134400	1000918316	1877	1877	1877	1877	0
390	20250122	134300	1000918316	1877	1874	1877	1874	3
391	20250122	134200	1000912691	1877	1874	1877	1872	626
392	20250122	134100	999739245	1873	1873	1873	1873	198
393	20250122	134000	999368391	1872	1872	1872	1872	4
394	20250122	133900	999360903	1872	1871	1873	1871	2286
395	20250122	133800	995082105	1871	1874	1874	1871	819
396	20250122	133700	993549535	1874	1874	1874	1874	1
397	20250122	133600	993547661	1874	1874	1874	1874	51
398	20250122	133500	993452087	1874	1872	1874	1872	1458
399	20250122	133400	990720702	1872	1871	1872	1871	175
400	20250122	133300	990393275	1871	1871	1871	1871	4
401	20250122	133200	990385791	1871	1872	1872	1871	850
402	20250122	133100	988795394	1871	1871	1871	1871	0
403	20250122	133000	988795394	1871	1871	1871	1871	6
404	20250122	132900	988784168	1871	1873	1873	1871	1628
405	20250122	132800	985737992	1874	1873	1875	1871	743
406	20250122	132700	984346166	1875	1875	1875	1875	5
407	20250122	132600	984336791	1870	1870	1870	1870	0
408	20250122	132500	984336791	1870	1871	1871	1870	589
409	20250122	132400	983235061	1870	1870	1870	1870	0
410	20250122	132300	983235061	1870	1873	1873	1870	416
411	20250122	132200	982457077	1873	1873	1873	1873	211
412	20250122	132100	982061874	1873	1873	1873	1873	72
413	20250122	132000	981927018	1870	1870	1870	1870	0
414	20250122	131900	981927018	1870	1873	1873	1870	54
415	20250122	131800	981825882	1872	1872	1872	1872	91
416	20250122	131700	981655530	1870	1873	1873	1870	833
417	20250122	131600	980096590	1873	1873	1873	1873	383
418	20250122	131500	979379231	1873	1869	1879	1869	6814
419	20250122	131400	966627483	1871	1870	1871	1869	2669
420	20250122	131300	961635647	1870	1870	1870	1870	1465
421	20250122	131200	958896097	1870	1869	1870	1869	1216
422	20250122	131100	956622543	1868	1868	1868	1868	10
423	20250122	131000	956603863	1868	1868	1868	1868	396
424	20250122	130900	955864135	1869	1868	1869	1868	290
425	20250122	130800	955322365	1868	1868	1868	1868	1
426	20250122	130700	955320497	1868	1868	1868	1868	364
427	20250122	130600	954640545	1867	1868	1870	1867	2832
428	20250122	130500	949348027	1868	1868	1868	1868	8
429	20250122	130400	949333083	1867	1868	1868	1867	988
430	20250122	130300	947488282	1867	1868	1868	1867	2000
431	20250122	130200	943754267	1867	1869	1869	1867	7382
432	20250122	130100	929967630	1869	1868	1869	1868	210
433	20250122	130000	929575310	1868	1869	1869	1868	116
434	20250122	125900	929358596	1869	1869	1869	1868	2344
435	20250122	125800	924979919	1870	1870	1871	1870	785
436	20250122	125700	923511967	1870	1871	1871	1868	6921
437	20250122	125600	910573600	1871	1873	1873	1871	1433
438	20250122	125500	907892351	1872	1875	1880	1872	394
439	20250122	125400	907153414	1881	1881	1881	1881	72
440	20250122	125300	907017982	1881	1881	1881	1881	2
441	20250122	125200	907014220	1873	1875	1875	1873	3968
442	20250122	125100	899575746	1881	1875	1881	1875	4248
443	20250122	125000	891610716	1876	1882	1882	1876	247
444	20250122	124900	891146942	1876	1882	1882	1876	1877
445	20250122	124800	887625006	1877	1882	1882	1877	1194
446	20250122	124700	885383856	1881	1881	1881	1881	2000
447	20250122	124600	881621856	1881	1881	1881	1881	12
448	20250122	124500	881599284	1877	1877	1877	1877	0
449	20250122	124400	881599284	1877	1881	1881	1877	303
450	20250122	124300	881029352	1881	1879	1881	1878	698
451	20250122	124200	879717904	1878	1878	1878	1878	0
452	20250122	124100	879717904	1878	1878	1878	1878	1503
453	20250122	124000	876895270	1878	1878	1878	1878	25
454	20250122	123900	876848320	1878	1878	1878	1878	10
455	20250122	123800	876829540	1877	1878	1878	1877	21
456	20250122	123700	876790103	1877	1876	1877	1876	2128
457	20250122	123600	872796943	1876	1875	1876	1875	1569
458	20250122	123500	869854999	1875	1876	1876	1875	928
459	20250122	123400	868114866	1876	1876	1876	1875	204
460	20250122	123300	867732163	1876	1877	1877	1876	2194
461	20250122	123200	863616199	1877	1877	1877	1877	10
462	20250122	123100	863597429	1877	1877	1877	1877	1
463	20250122	123000	863595552	1877	1877	1877	1877	20
464	20250122	122900	863558012	1877	1877	1877	1877	332
465	20250122	122800	862934848	1878	1878	1878	1878	0
466	20250122	122700	862934848	1878	1878	1878	1878	41
467	20250122	122600	862857850	1877	1877	1877	1877	500
468	20250122	122500	861919350	1878	1878	1878	1878	51
469	20250122	122400	861823572	1877	1877	1877	1877	18
470	20250122	122300	861789786	1877	1877	1877	1877	277
471	20250122	122200	861269857	1877	1877	1877	1877	3
472	20250122	122100	861264226	1876	1876	1876	1875	844
473	20250122	122000	859680885	1876	1875	1876	1875	51
474	20250122	121900	859585224	1876	1875	1876	1875	2060
475	20250122	121800	855722629	1875	1875	1876	1875	813
476	20250122	121700	854197788	1875	1875	1875	1875	11
477	20250122	121600	854177163	1874	1875	1876	1874	744
478	20250122	121500	852782321	1875	1875	1875	1875	64
479	20250122	121400	852662321	1875	1876	1876	1875	884
480	20250122	121300	851004750	1876	1878	1878	1876	278
481	20250122	121200	850483142	1876	1875	1876	1875	304
482	20250122	121100	849913131	1874	1874	1874	1874	1171
483	20250122	121000	847718677	1874	1874	1874	1874	39
484	20250122	120900	847645591	1874	1871	1874	1871	1306
485	20250122	120800	845198150	1874	1874	1874	1874	0
486	20250122	120700	845198150	1874	1870	1874	1870	3603
487	20250122	120600	838456326	1870	1870	1870	1870	113
488	20250122	120500	838245016	1868	1870	1870	1868	2749
489	20250122	120400	833108433	1869	1869	1869	1869	2090
490	20250122	120300	829202223	1869	1870	1870	1869	2
491	20250122	120200	829198484	1869	1869	1869	1869	157
492	20250122	120100	828905051	1870	1868	1870	1868	1257
493	20250122	120000	826556120	1869	1870	1870	1869	1125
494	20250122	115900	824453490	1870	1871	1871	1870	5077
495	20250122	115800	814957345	1871	1871	1872	1870	9978
496	20250122	115700	796296212	1872	1871	1872	1870	2026
497	20250122	115600	792506624	1872	1871	1872	1871	329
498	20250122	115500	791890772	1872	1871	1872	1870	1176
499	20250122	115400	789690431	1871	1871	1871	1870	1296
500	20250122	115300	787265620	1871	1871	1871	1871	390
501	20250122	115200	786535930	1870	1871	1871	1870	609
502	20250122	115100	785396568	1870	1872	1873	1870	14004
503	20250122	115000	759199418	1871	1875	1875	1871	9238
504	20250122	114900	741900569	1876	1876	1876	1875	97
505	20250122	114800	741718627	1876	1875	1876	1875	311
506	20250122	114700	741135192	1876	1876	1876	1875	10
507	20250122	114600	741116435	1874	1874	1874	1874	300
508	20250122	114500	740554235	1874	1877	1877	1874	1198
509	20250122	114400	738308442	1877	1876	1877	1876	219
510	20250122	114300	737897538	1876	1875	1876	1875	1282
511	20250122	114200	735493787	1875	1876	1876	1875	552
512	20250122	114100	734458757	1875	1877	1877	1874	6128
513	20250122	114000	722964361	1876	1877	1877	1876	178
514	20250122	113900	722630317	1876	1878	1878	1876	2112
515	20250122	113800	718665976	1878	1878	1878	1878	190
516	20250122	113700	718309156	1878	1878	1878	1878	183
517	20250122	113600	717965482	1878	1878	1878	1878	934
518	20250122	113500	716211430	1877	1877	1877	1877	635
519	20250122	113400	715019535	1877	1877	1877	1877	0
520	20250122	113300	715019535	1877	1879	1879	1877	205
521	20250122	113200	714634740	1879	1879	1879	1879	1399
522	20250122	113100	712006019	1877	1880	1880	1877	616
523	20250122	113000	710849487	1880	1877	1880	1877	552
524	20250122	112900	709812228	1877	1877	1878	1877	946
525	20250122	112800	708036548	1877	1881	1881	1877	8919
526	20250122	112700	691278323	1881	1881	1881	1881	201
527	20250122	112600	690900242	1881	1881	1881	1881	198
528	20250122	112500	690527804	1881	1881	1881	1881	910
529	20250122	112400	688816094	1882	1882	1882	1882	1
530	20250122	112300	688814212	1880	1881	1881	1880	589
531	20250122	112200	687706849	1881	1881	1881	1881	511
532	20250122	112100	686745658	1881	1881	1881	1881	2
533	20250122	112000	686741896	1882	1882	1882	1880	601
534	20250122	111900	685611814	1881	1881	1881	1880	1862
535	20250122	111800	682111065	1881	1881	1881	1881	211
536	20250122	111700	681714174	1881	1882	1882	1880	612
537	20250122	111600	680563009	1881	1882	1882	1881	1131
538	20250122	111500	678434998	1882	1882	1882	1881	75
539	20250122	111400	678293901	1881	1883	1883	1881	3826
540	20250122	111300	671094802	1883	1884	1884	1883	1080
541	20250122	111200	669060567	1885	1885	1885	1884	975
542	20250122	111100	667223363	1885	1883	1885	1883	615
543	20250122	111000	666064090	1885	1882	1885	1882	544
544	20250122	110900	665038986	1885	1884	1885	1884	419
545	20250122	110800	664249565	1881	1882	1882	1881	82
546	20250122	110700	664095319	1881	1881	1881	1881	0
547	20250122	110600	664095319	1881	1884	1884	1881	102
548	20250122	110500	663903157	1886	1886	1886	1886	5
549	20250122	110400	663893727	1886	1887	1887	1877	5469
550	20250122	110300	653617443	1884	1891	1891	1884	2271
551	20250122	110200	649334162	1891	1891	1891	1891	603
552	20250122	110100	648193889	1891	1891	1891	1891	1
553	20250122	110000	648191998	1887	1882	1887	1882	2158
554	20250122	105900	644120720	1887	1881	1887	1881	10
555	20250122	105800	644101856	1880	1884	1884	1880	4237
556	20250122	105700	636132178	1883	1886	1887	1883	679
557	20250122	105600	634852707	1887	1887	1887	1887	448
558	20250122	105500	634007331	1885	1884	1885	1883	1530
559	20250122	105400	631125201	1884	1884	1884	1884	302
560	20250122	105300	630556233	1884	1884	1884	1884	364
561	20250122	105200	629870457	1884	1882	1884	1881	1173
562	20250122	105100	627663033	1884	1884	1884	1882	1029
563	20250122	105000	625726252	1884	1885	1885	1884	177
564	20250122	104900	625392743	1887	1887	1887	1887	1070
565	20250122	104800	623373653	1887	1887	1887	1887	186
566	20250122	104700	623022671	1887	1885	1887	1884	2221
567	20250122	104600	618837672	1885	1890	1890	1885	5881
568	20250122	104500	607736467	1897	1891	1897	1889	1721
569	20250122	104400	604483707	1890	1890	1890	1890	267
570	20250122	104300	603979077	1890	1892	1898	1890	3466
571	20250122	104200	597417933	1895	1898	1898	1891	4703
572	20250122	104100	588511086	1898	1896	1898	1895	1146
573	20250122	104000	586337464	1896	1896	1896	1895	164
574	20250122	103900	586026521	1896	1897	1897	1896	2005
575	20250122	103800	582223041	1897	1895	1897	1895	167
576	20250122	103700	581906554	1895	1896	1896	1895	621
577	20250122	103600	580729719	1898	1898	1899	1898	2250
578	20250122	103500	576459101	1898	1895	1898	1895	179
579	20250122	103400	576119469	1891	1893	1893	1891	198
580	20250122	103300	575745037	1890	1890	1892	1890	226
581	20250122	103200	575317457	1890	1890	1890	1889	815
582	20250122	103100	573777397	1889	1885	1889	1885	10716
583	20250122	103000	553572337	1881	1881	1881	1881	1235
584	20250122	102900	551249302	1882	1881	1883	1881	2925
585	20250122	102800	545745469	1881	1879	1881	1879	254
586	20250122	102700	545268099	1879	1879	1879	1879	287
587	20250122	102600	544728826	1878	1881	1881	1878	3700
588	20250122	102500	537772803	1882	1883	1883	1882	1601
589	20250122	102400	534758136	1883	1883	1883	1883	1
590	20250122	102300	534756253	1881	1885	1885	1881	501
591	20250122	102200	533813764	1885	1885	1885	1885	491
592	20250122	102100	532888229	1885	1885	1885	1881	1739
593	20250122	102000	529614828	1884	1884	1884	1884	2221
594	20250122	101900	525430464	1884	1884	1884	1884	51
595	20250122	101800	525334380	1884	1884	1884	1884	1110
596	20250122	101700	523243140	1883	1883	1884	1881	1749
597	20250122	101600	519952591	1883	1882	1883	1880	1022
598	20250122	101500	518029185	1884	1883	1884	1883	1218
599	20250122	101400	515734846	1883	1884	1884	1883	3067
600	20250122	101300	509958946	1884	1883	1884	1883	1217
601	20250122	101200	507667333	1883	1883	1883	1883	191
602	20250122	101100	507307680	1881	1881	1882	1881	401
603	20250122	101000	506553398	1880	1883	1883	1880	1941
604	20250122	100900	502902011	1883	1885	1885	1883	43
605	20250122	100800	502820958	1885	1885	1885	1882	1233
606	20250122	100700	500499383	1885	1885	1885	1885	102
607	20250122	100600	500307113	1885	1884	1885	1884	162
608	20250122	100500	500001763	1885	1885	1885	1884	591
609	20250122	100400	498888178	1885	1885	1885	1884	1741
610	20250122	100300	495606404	1885	1884	1885	1884	369
611	20250122	100200	494911196	1880	1880	1880	1880	1
612	20250122	100100	494909316	1876	1876	1876	1876	2
613	20250122	100000	494905564	1885	1885	1885	1877	2331
614	20250122	095900	490527567	1885	1884	1885	1884	1994
615	20250122	095800	486769377	1884	1884	1884	1880	904
616	20250122	095700	485067857	1877	1877	1879	1877	1397
617	20250122	095600	482443672	1877	1877	1879	1877	12781
618	20250122	095500	458453001	1877	1873	1877	1870	7834
619	20250122	095400	443785104	1877	1872	1877	1872	2400
620	20250122	095300	439288412	1872	1872	1872	1871	807
621	20250122	095200	437777879	1870	1872	1872	1870	11108
622	20250122	095100	416999919	1872	1872	1872	1871	4937
623	20250122	095000	407758756	1872	1876	1878	1872	6231
624	20250122	094900	396086092	1878	1879	1879	1878	9
625	20250122	094800	396069183	1874	1882	1882	1874	12666
626	20250122	094700	372311464	1881	1882	1882	1881	2809
627	20250122	094600	367026343	1881	1883	1885	1881	7709
628	20250122	094500	352510476	1883	1885	1885	1883	817
629	20250122	094400	350971733	1885	1879	1885	1875	4528
630	20250122	094300	342460130	1879	1878	1879	1875	1470
631	20250122	094200	339702067	1878	1878	1879	1877	1058
632	20250122	094100	337715582	1878	1879	1879	1878	3846
633	20250122	094000	330489751	1879	1878	1879	1878	773
634	20250122	093900	329038056	1878	1880	1880	1877	636
635	20250122	093800	327844186	1880	1880	1880	1880	624
636	20250122	093700	326671066	1880	1879	1880	1875	2906
637	20250122	093600	321217751	1878	1876	1878	1876	6161
638	20250122	093500	309659705	1878	1878	1878	1874	3884
639	20250122	093400	302378577	1874	1874	1875	1874	3695
640	20250122	093300	295454096	1874	1873	1875	1870	1355
641	20250122	093200	292914822	1870	1880	1880	1870	4043
642	20250122	093100	285352165	1881	1882	1882	1870	10629
643	20250122	093000	265439713	1882	1878	1882	1876	8085
644	20250122	092900	250250586	1879	1880	1880	1879	383
645	20250122	092800	249530901	1880	1883	1883	1870	13419
646	20250122	092700	224305970	1882	1882	1886	1882	2741
647	20250122	092600	219145986	1890	1892	1892	1882	7091
648	20250122	092500	205760069	1892	1892	1892	1887	5959
649	20250122	092400	194506516	1892	1897	1897	1890	1405
650	20250122	092300	191846838	1896	1897	1897	1896	261
651	20250122	092200	191351741	1897	1899	1899	1890	11535
652	20250122	092100	169526166	1899	1900	1900	1893	6006
653	20250122	092000	158126998	1899	1900	1901	1899	4521
654	20250122	091900	149537578	1900	1900	1900	1892	1956
655	20250122	091800	145828745	1892	1893	1898	1892	8392
656	20250122	091700	129940115	1892	1893	1893	1892	2489
657	20250122	091600	125228950	1892	1893	1900	1891	17258
658	20250122	091500	92507318	1893	1898	1898	1890	2755
659	20250122	091400	87289206	1898	1915	1915	1893	14032
660	20250122	091300	60520887	1916	1920	1921	1916	3325
661	20250122	091200	54146641	1920	1924	1924	1920	6050
662	20250122	091100	42524729	1924	1924	1924	1924	55
663	20250122	091000	42418909	1924	1934	1934	1924	634
664	20250122	090900	41197981	1934	1935	1935	1934	1607
665	20250122	090800	38089495	1935	1923	1935	1920	2900
666	20250122	090700	32488724	1922	1936	1936	1922	3471
667	20250122	090600	25787187	1936	1937	1937	1922	939
668	20250122	090500	23980585	1937	1937	1937	1922	1304
669	20250122	090400	21467185	1937	1937	1937	1923	231
670	20250122	090300	21019752	1923	1930	1930	1921	750
671	20250122	090200	19576352	1930	1940	1940	1930	140
672	20250122	090100	19305595	1940	1930	1940	1930	621
673	20250122	090000	18101375	1940	1935	1940	1912	9367