KissMeData/284620/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210400	547575976	1877	1877	1877	1877	2947
3	20250124	210300	547575976	1877	1877	1877	1877	0
4	20250124	210200	547575976	1877	1877	1877	1877	0
5	20250124	210100	547575976	1877	1877	1877	1877	0
6	20250124	210000	547575976	1877	1877	1877	1877	0
7	20250124	205900	547575976	1877	1877	1877	1877	0
8	20250124	205800	547575976	1877	1877	1877	1877	0
9	20250124	205700	547575976	1877	1877	1877	1877	0
10	20250124	205600	547575976	1877	1877	1877	1877	0
11	20250124	205500	547575976	1877	1877	1877	1877	0
12	20250124	205400	547575976	1877	1877	1877	1877	0
13	20250124	205300	547575976	1877	1877	1877	1877	0
14	20250124	205200	547575976	1877	1877	1877	1877	0
15	20250124	205100	547575976	1877	1877	1877	1877	0
16	20250124	205000	547575976	1877	1877	1877	1877	0
17	20250124	204900	547575976	1877	1877	1877	1877	0
18	20250124	204800	547575976	1877	1877	1877	1877	0
19	20250124	204700	547575976	1877	1877	1877	1877	0
20	20250124	204600	547575976	1877	1877	1877	1877	0
21	20250124	204500	547575976	1877	1877	1877	1877	0
22	20250124	204400	547575976	1877	1877	1877	1877	0
23	20250124	204300	547575976	1877	1877	1877	1877	0
24	20250124	204200	547575976	1877	1877	1877	1877	0
25	20250124	204100	547575976	1877	1877	1877	1877	0
26	20250124	204000	547575976	1877	1877	1877	1877	0
27	20250124	203900	547575976	1877	1877	1877	1877	0
28	20250124	203800	547575976	1877	1877	1877	1877	0
29	20250124	203700	547575976	1877	1877	1877	1877	0
30	20250124	203600	547575976	1877	1877	1877	1877	0
31	20250124	203500	547575976	1877	1877	1877	1877	0
32	20250124	203400	547575976	1877	1877	1877	1877	2947
33	20250124	203300	547575976	1877	1877	1877	1877	0
34	20250124	203200	547575976	1877	1877	1877	1877	0
35	20250124	203100	547575976	1877	1877	1877	1877	0
36	20250124	203000	547575976	1877	1877	1877	1877	0
37	20250124	202900	547575976	1877	1877	1877	1877	0
38	20250124	202800	547575976	1877	1877	1877	1877	0
39	20250124	202700	547575976	1877	1877	1877	1877	0
40	20250124	202600	547575976	1877	1877	1877	1877	0
41	20250124	202500	547575976	1877	1877	1877	1877	0
42	20250124	202400	547575976	1877	1877	1877	1877	0
43	20250124	202300	547575976	1877	1877	1877	1877	0
44	20250124	202200	547575976	1877	1877	1877	1877	0
45	20250124	202100	547575976	1877	1877	1877	1877	0
46	20250124	202000	547575976	1877	1877	1877	1877	0
47	20250124	201900	547575976	1877	1877	1877	1877	0
48	20250124	201800	547575976	1877	1877	1877	1877	0
49	20250124	201700	547575976	1877	1877	1877	1877	0
50	20250124	201600	547575976	1877	1877	1877	1877	0
51	20250124	201500	547575976	1877	1877	1877	1877	0
52	20250124	201400	547575976	1877	1877	1877	1877	0
53	20250124	201300	547575976	1877	1877	1877	1877	0
54	20250124	201200	547575976	1877	1877	1877	1877	0
55	20250124	201100	547575976	1877	1877	1877	1877	0
56	20250124	201000	547575976	1877	1877	1877	1877	0
57	20250124	200900	547575976	1877	1877	1877	1877	0
58	20250124	200800	547575976	1877	1877	1877	1877	0
59	20250124	200700	547575976	1877	1877	1877	1877	0
60	20250124	200600	547575976	1877	1877	1877	1877	0
61	20250124	200500	547575976	1877	1877	1877	1877	0
62	20250124	200400	547575976	1877	1877	1877	1877	2947
63	20250124	200300	547575976	1877	1877	1877	1877	0
64	20250124	200200	547575976	1877	1877	1877	1877	0
65	20250124	200100	547575976	1877	1877	1877	1877	0
66	20250124	200000	547575976	1877	1877	1877	1877	0
67	20250124	195900	547575976	1877	1877	1877	1877	0
68	20250124	195800	547575976	1877	1877	1877	1877	0
69	20250124	195700	547575976	1877	1877	1877	1877	0
70	20250124	195600	547575976	1877	1877	1877	1877	0
71	20250124	195500	547575976	1877	1877	1877	1877	0
72	20250124	195400	547575976	1877	1877	1877	1877	0
73	20250124	195300	547575976	1877	1877	1877	1877	0
74	20250124	195200	547575976	1877	1877	1877	1877	0
75	20250124	195100	547575976	1877	1877	1877	1877	0
76	20250124	195000	547575976	1877	1877	1877	1877	0
77	20250124	194900	547575976	1877	1877	1877	1877	0
78	20250124	194800	547575976	1877	1877	1877	1877	0
79	20250124	194700	547575976	1877	1877	1877	1877	0
80	20250124	194600	547575976	1877	1877	1877	1877	0
81	20250124	194500	547575976	1877	1877	1877	1877	0
82	20250124	194400	547575976	1877	1877	1877	1877	0
83	20250124	194300	547575976	1877	1877	1877	1877	0
84	20250124	194200	547575976	1877	1877	1877	1877	0
85	20250124	194100	547575976	1877	1877	1877	1877	0
86	20250124	194000	547575976	1877	1877	1877	1877	0
87	20250124	193900	547575976	1877	1877	1877	1877	0
88	20250124	193800	547575976	1877	1877	1877	1877	0
89	20250124	193700	547575976	1877	1877	1877	1877	0
90	20250124	193600	547575976	1877	1877	1877	1877	0
91	20250124	193500	547575976	1877	1877	1877	1877	0
92	20250124	193400	547575976	1877	1877	1877	1877	2947
93	20250124	193300	547575976	1877	1877	1877	1877	0
94	20250124	193200	547575976	1877	1877	1877	1877	0
95	20250124	193100	547575976	1877	1877	1877	1877	0
96	20250124	193000	547575976	1877	1877	1877	1877	0
97	20250124	192900	547575976	1877	1877	1877	1877	0
98	20250124	192800	547575976	1877	1877	1877	1877	0
99	20250124	192700	547575976	1877	1877	1877	1877	0
100	20250124	192600	547575976	1877	1877	1877	1877	0
101	20250124	192500	547575976	1877	1877	1877	1877	0
102	20250124	192400	547575976	1877	1877	1877	1877	0
103	20250124	192300	547575976	1877	1877	1877	1877	0
104	20250124	192200	547575976	1877	1877	1877	1877	0
105	20250124	192100	547575976	1877	1877	1877	1877	0
106	20250124	192000	547575976	1877	1877	1877	1877	0
107	20250124	191900	547575976	1877	1877	1877	1877	0
108	20250124	191800	547575976	1877	1877	1877	1877	0
109	20250124	191700	547575976	1877	1877	1877	1877	0
110	20250124	191600	547575976	1877	1877	1877	1877	0
111	20250124	191500	547575976	1877	1877	1877	1877	0
112	20250124	191400	547575976	1877	1877	1877	1877	0
113	20250124	191300	547575976	1877	1877	1877	1877	0
114	20250124	191200	547575976	1877	1877	1877	1877	0
115	20250124	191100	547575976	1877	1877	1877	1877	0
116	20250124	191000	547575976	1877	1877	1877	1877	0
117	20250124	190900	547575976	1877	1877	1877	1877	0
118	20250124	190800	547575976	1877	1877	1877	1877	0
119	20250124	190700	547575976	1877	1877	1877	1877	0
120	20250124	190600	547575976	1877	1877	1877	1877	0
121	20250124	190500	547575976	1877	1877	1877	1877	0
122	20250124	190400	547575976	1877	1877	1877	1877	2947
123	20250124	190300	547575976	1877	1877	1877	1877	0
124	20250124	190200	547575976	1877	1877	1877	1877	0
125	20250124	190100	547575976	1877	1877	1877	1877	0
126	20250124	190000	547575976	1877	1877	1877	1877	0
127	20250124	185900	547575976	1877	1877	1877	1877	0
128	20250124	185800	547575976	1877	1877	1877	1877	0
129	20250124	185700	547575976	1877	1877	1877	1877	0
130	20250124	185600	547575976	1877	1877	1877	1877	0
131	20250124	185500	547575976	1877	1877	1877	1877	0
132	20250124	185400	547575976	1877	1877	1877	1877	0
133	20250124	185300	547575976	1877	1877	1877	1877	0
134	20250124	185200	547575976	1877	1877	1877	1877	0
135	20250124	185100	547575976	1877	1877	1877	1877	0
136	20250124	185000	547575976	1877	1877	1877	1877	0
137	20250124	184900	547575976	1877	1877	1877	1877	0
138	20250124	184800	547575976	1877	1877	1877	1877	0
139	20250124	184700	547575976	1877	1877	1877	1877	0
140	20250124	184600	547575976	1877	1877	1877	1877	0
141	20250124	184500	547575976	1877	1877	1877	1877	0
142	20250124	184400	547575976	1877	1877	1877	1877	0
143	20250124	184300	547575976	1877	1877	1877	1877	0
144	20250124	184200	547575976	1877	1877	1877	1877	0
145	20250124	184100	547575976	1877	1877	1877	1877	0
146	20250124	184000	547575976	1877	1877	1877	1877	0
147	20250124	183900	547575976	1877	1877	1877	1877	0
148	20250124	183800	547575976	1877	1877	1877	1877	0
149	20250124	183700	547575976	1877	1877	1877	1877	0
150	20250124	183600	547575976	1877	1877	1877	1877	0
151	20250124	183500	547575976	1877	1877	1877	1877	0
152	20250124	183400	547575976	1877	1877	1877	1877	2947
153	20250124	183300	547575976	1877	1877	1877	1877	0
154	20250124	183200	547575976	1877	1877	1877	1877	0
155	20250124	183100	547575976	1877	1877	1877	1877	0
156	20250124	183000	547575976	1877	1877	1877	1877	0
157	20250124	182900	547575976	1877	1877	1877	1877	0
158	20250124	182800	547575976	1877	1877	1877	1877	0
159	20250124	182700	547575976	1877	1877	1877	1877	0
160	20250124	182600	547575976	1877	1877	1877	1877	0
161	20250124	182500	547575976	1877	1877	1877	1877	0
162	20250124	182400	547575976	1877	1877	1877	1877	0
163	20250124	182300	547575976	1877	1877	1877	1877	0
164	20250124	182200	547575976	1877	1877	1877	1877	0
165	20250124	182100	547575976	1877	1877	1877	1877	0
166	20250124	182000	547575976	1877	1877	1877	1877	0
167	20250124	181900	547575976	1877	1877	1877	1877	0
168	20250124	181800	547575976	1877	1877	1877	1877	0
169	20250124	181700	547575976	1877	1877	1877	1877	0
170	20250124	181600	547575976	1877	1877	1877	1877	0
171	20250124	181500	547575976	1877	1877	1877	1877	0
172	20250124	181400	547575976	1877	1877	1877	1877	0
173	20250124	181300	547575976	1877	1877	1877	1877	0
174	20250124	181200	547575976	1877	1877	1877	1877	0
175	20250124	181100	547575976	1877	1877	1877	1877	0
176	20250124	181000	547575976	1877	1877	1877	1877	0
177	20250124	180900	547575976	1877	1877	1877	1877	0
178	20250124	180800	547575976	1877	1877	1877	1877	0
179	20250124	180700	547575976	1877	1877	1877	1877	0
180	20250124	180600	547575976	1877	1877	1877	1877	0
181	20250124	180500	547575976	1877	1877	1877	1877	0
182	20250124	180400	547575976	1877	1877	1877	1877	2947
183	20250124	180300	547575976	1877	1877	1877	1877	0
184	20250124	180200	547575976	1877	1877	1877	1877	0
185	20250124	180100	547575976	1877	1877	1877	1877	0
186	20250124	180000	547575976	1877	1877	1877	1877	0
187	20250124	175900	547575976	1877	1877	1877	1877	0
188	20250124	175800	547575976	1877	1877	1877	1877	0
189	20250124	175700	547575976	1877	1877	1877	1877	0
190	20250124	175600	547575976	1877	1877	1877	1877	0
191	20250124	175500	547575976	1877	1877	1877	1877	0
192	20250124	175400	547575976	1877	1877	1877	1877	0
193	20250124	175300	547575976	1877	1877	1877	1877	0
194	20250124	175200	547575976	1877	1877	1877	1877	0
195	20250124	175100	547575976	1877	1877	1877	1877	0
196	20250124	175000	547575976	1877	1877	1877	1877	0
197	20250124	174900	547575976	1877	1877	1877	1877	0
198	20250124	174800	547575976	1877	1877	1877	1877	0
199	20250124	174700	547575976	1877	1877	1877	1877	0
200	20250124	174600	547575976	1877	1877	1877	1877	0
201	20250124	174500	547575976	1877	1877	1877	1877	0
202	20250124	174400	547575976	1877	1877	1877	1877	0
203	20250124	174300	547575976	1877	1877	1877	1877	0
204	20250124	174200	547575976	1877	1877	1877	1877	0
205	20250124	174100	547575976	1877	1877	1877	1877	0
206	20250124	174000	547575976	1877	1877	1877	1877	0
207	20250124	173900	547575976	1877	1877	1877	1877	0
208	20250124	173800	547575976	1877	1877	1877	1877	0
209	20250124	173700	547575976	1877	1877	1877	1877	0
210	20250124	173600	547575976	1877	1877	1877	1877	0
211	20250124	173500	547575976	1877	1877	1877	1877	0
212	20250124	173400	547575976	1877	1877	1877	1877	2947
213	20250124	173300	547575976	1877	1877	1877	1877	0
214	20250124	173200	547575976	1877	1877	1877	1877	0
215	20250124	173100	547575976	1877	1877	1877	1877	0
216	20250124	173000	547575976	1877	1877	1877	1877	0
217	20250124	172900	547575976	1877	1877	1877	1877	0
218	20250124	172800	547575976	1877	1877	1877	1877	0
219	20250124	172700	547575976	1877	1877	1877	1877	0
220	20250124	172600	547575976	1877	1877	1877	1877	0
221	20250124	172500	547575976	1877	1877	1877	1877	0
222	20250124	172400	547575976	1877	1877	1877	1877	0
223	20250124	172300	547575976	1877	1877	1877	1877	0
224	20250124	172200	547575976	1877	1877	1877	1877	0
225	20250124	172100	547575976	1877	1877	1877	1877	0
226	20250124	172000	547575976	1877	1877	1877	1877	0
227	20250124	171900	547575976	1877	1877	1877	1877	0
228	20250124	171800	547575976	1877	1877	1877	1877	0
229	20250124	171700	547575976	1877	1877	1877	1877	0
230	20250124	171600	547575976	1877	1877	1877	1877	0
231	20250124	171500	547575976	1877	1877	1877	1877	0
232	20250124	171400	547575976	1877	1877	1877	1877	0
233	20250124	171300	547575976	1877	1877	1877	1877	0
234	20250124	171200	547575976	1877	1877	1877	1877	0
235	20250124	171100	547575976	1877	1877	1877	1877	0
236	20250124	171000	547575976	1877	1877	1877	1877	0
237	20250124	170900	547575976	1877	1877	1877	1877	0
238	20250124	170800	547575976	1877	1877	1877	1877	0
239	20250124	170700	547575976	1877	1877	1877	1877	0
240	20250124	170600	547575976	1877	1877	1877	1877	0
241	20250124	170500	547575976	1877	1877	1877	1877	0
242	20250124	170400	547575976	1877	1877	1877	1877	2947
243	20250124	170300	547575976	1877	1877	1877	1877	0
244	20250124	170200	547575976	1877	1877	1877	1877	0
245	20250124	170100	547575976	1877	1877	1877	1877	0
246	20250124	170000	547575976	1877	1877	1877	1877	0
247	20250124	165900	547575976	1877	1877	1877	1877	0
248	20250124	165800	547575976	1877	1877	1877	1877	0
249	20250124	165700	547575976	1877	1877	1877	1877	0
250	20250124	165600	547575976	1877	1877	1877	1877	0
251	20250124	165500	547575976	1877	1877	1877	1877	0
252	20250124	165400	547575976	1877	1877	1877	1877	0
253	20250124	165300	547575976	1877	1877	1877	1877	0
254	20250124	165200	547575976	1877	1877	1877	1877	0
255	20250124	165100	547575976	1877	1877	1877	1877	0
256	20250124	165000	547575976	1877	1877	1877	1877	0
257	20250124	164900	547575976	1877	1877	1877	1877	0
258	20250124	164800	547575976	1877	1877	1877	1877	0
259	20250124	164700	547575976	1877	1877	1877	1877	0
260	20250124	164600	547575976	1877	1877	1877	1877	0
261	20250124	164500	547575976	1877	1877	1877	1877	0
262	20250124	164400	547575976	1877	1877	1877	1877	0
263	20250124	164300	547575976	1877	1877	1877	1877	0
264	20250124	164200	547575976	1877	1877	1877	1877	0
265	20250124	164100	547575976	1877	1877	1877	1877	0
266	20250124	164000	547575976	1877	1877	1877	1877	0
267	20250124	163900	547575976	1877	1877	1877	1877	0
268	20250124	163800	547575976	1877	1877	1877	1877	0
269	20250124	163700	547575976	1877	1877	1877	1877	0
270	20250124	163600	547575976	1877	1877	1877	1877	0
271	20250124	163500	547575976	1877	1877	1877	1877	0
272	20250124	163400	547575976	1877	1877	1877	1877	2947
273	20250124	163300	547575976	1877	1877	1877	1877	0
274	20250124	163200	547575976	1877	1877	1877	1877	0
275	20250124	163100	547575976	1877	1877	1877	1877	0
276	20250124	163000	547575976	1877	1877	1877	1877	0
277	20250124	162900	547575976	1877	1877	1877	1877	0
278	20250124	162800	547575976	1877	1877	1877	1877	0
279	20250124	162700	547575976	1877	1877	1877	1877	0
280	20250124	162600	547575976	1877	1877	1877	1877	0
281	20250124	162500	547575976	1877	1877	1877	1877	0
282	20250124	162400	547575976	1877	1877	1877	1877	0
283	20250124	162300	547575976	1877	1877	1877	1877	0
284	20250124	162200	547575976	1877	1877	1877	1877	0
285	20250124	162100	547575976	1877	1877	1877	1877	0
286	20250124	162000	547575976	1877	1877	1877	1877	0
287	20250124	161900	547575976	1877	1877	1877	1877	0
288	20250124	161800	547575976	1877	1877	1877	1877	0
289	20250124	161700	547575976	1877	1877	1877	1877	0
290	20250124	161600	547575976	1877	1877	1877	1877	0
291	20250124	161500	547575976	1877	1877	1877	1877	0
292	20250124	161400	547575976	1877	1877	1877	1877	0
293	20250124	161300	547575976	1877	1877	1877	1877	0
294	20250124	161200	547575976	1877	1877	1877	1877	0
295	20250124	161100	547575976	1877	1877	1877	1877	0
296	20250124	161000	547575976	1877	1877	1877	1877	0
297	20250124	160900	547575976	1877	1877	1877	1877	0
298	20250124	160800	547575976	1877	1877	1877	1877	0
299	20250124	160700	547575976	1877	1877	1877	1877	0
300	20250124	160600	547575976	1877	1877	1877	1877	0
301	20250124	160500	547575976	1877	1877	1877	1877	0
302	20250124	160400	547575976	1877	1877	1877	1877	2947
303	20250124	160300	547575976	1877	1877	1877	1877	0
304	20250124	160200	547575976	1877	1877	1877	1877	0
305	20250124	160100	547575976	1877	1877	1877	1877	0
306	20250124	160000	547575976	1877	1877	1877	1877	0
307	20250124	155900	547575976	1877	1877	1877	1877	0
308	20250124	155800	547575976	1877	1877	1877	1877	0
309	20250124	155700	547575976	1877	1877	1877	1877	0
310	20250124	155600	547575976	1877	1877	1877	1877	0
311	20250124	155500	547575976	1877	1877	1877	1877	0
312	20250124	155400	547575976	1877	1877	1877	1877	0
313	20250124	155300	547575976	1877	1877	1877	1877	0
314	20250124	155200	547575976	1877	1877	1877	1877	0
315	20250124	155100	547575976	1877	1877	1877	1877	0
316	20250124	155000	547575976	1877	1877	1877	1877	0
317	20250124	154900	547575976	1877	1877	1877	1877	0
318	20250124	154800	547575976	1877	1877	1877	1877	0
319	20250124	154700	547575976	1877	1877	1877	1877	0
320	20250124	154600	547575976	1877	1877	1877	1877	0
321	20250124	154500	547575976	1877	1877	1877	1877	0
322	20250124	154400	547575976	1877	1877	1877	1877	0
323	20250124	154300	547575976	1877	1877	1877	1877	0
324	20250124	154200	547575976	1877	1877	1877	1877	0
325	20250124	154100	547575976	1877	1877	1877	1877	0
326	20250124	154000	547575976	1877	1877	1877	1877	0
327	20250124	153900	547575976	1877	1877	1877	1877	0
328	20250124	153800	547575976	1877	1877	1877	1877	0
329	20250124	153700	547575976	1877	1877	1877	1877	0
330	20250124	153600	547575976	1877	1877	1877	1877	0
331	20250124	153500	547575976	1877	1877	1877	1877	0
332	20250124	153400	547575976	1877	1877	1877	1877	2947
333	20250124	153300	547575976	1877	1877	1877	1877	0
334	20250124	153200	547575976	1877	1877	1877	1877	0
335	20250124	153100	547575976	1877	1877	1877	1877	0
336	20250124	153000	547575976	1877	1877	1877	1877	2947
337	20250124	152900	542044457	1871	1871	1871	1871	0
338	20250124	152800	542044457	1871	1871	1871	1871	0
339	20250124	152700	542044457	1871	1871	1871	1871	0
340	20250124	152600	542044457	1871	1871	1871	1871	0
341	20250124	152500	542044457	1871	1871	1871	1871	0
342	20250124	152400	542044457	1871	1871	1871	1871	0
343	20250124	152300	542044457	1871	1871	1871	1871	0
344	20250124	152200	542044457	1871	1871	1871	1871	0
345	20250124	152100	542044457	1871	1871	1871	1871	0
346	20250124	152000	542044457	1871	1871	1871	1871	0
347	20250124	151900	542044457	1871	1871	1871	1871	381
348	20250124	151800	541331606	1863	1872	1872	1862	1063
349	20250124	151700	539347644	1872	1862	1872	1862	49
350	20250124	151600	539256206	1862	1862	1862	1862	0
351	20250124	151500	539256206	1862	1865	1865	1862	608
352	20250124	151400	538123372	1877	1877	1877	1877	1
353	20250124	151300	538121495	1864	1864	1864	1864	105
354	20250124	151200	537925775	1864	1866	1877	1864	2620
355	20250124	151100	533036976	1867	1871	1871	1867	1593
356	20250124	151000	530058874	1872	1874	1877	1872	245
357	20250124	150900	529600124	1877	1876	1877	1874	134
358	20250124	150800	529348837	1877	1878	1878	1877	143
359	20250124	150700	529080396	1878	1878	1878	1878	0
360	20250124	150600	529080396	1878	1881	1881	1878	332
361	20250124	150500	528456277	1893	1881	1893	1881	249
362	20250124	150400	527987896	1881	1881	1881	1881	788
363	20250124	150300	526505668	1881	1881	1881	1881	3
364	20250124	150200	526500025	1881	1881	1881	1881	1
365	20250124	150100	526498144	1877	1877	1877	1877	160
366	20250124	150000	526197824	1877	1877	1877	1877	191
367	20250124	145900	525839317	1881	1881	1881	1881	0
368	20250124	145800	525839317	1881	1886	1886	1877	1295
369	20250124	145700	523402269	1894	1894	1894	1894	0
370	20250124	145600	523402269	1894	1894	1894	1894	117
371	20250124	145500	523180671	1896	1896	1896	1896	0
372	20250124	145400	523180671	1896	1896	1896	1896	0
373	20250124	145300	523180671	1896	1885	1896	1885	634
374	20250124	145200	521983861	1884	1884	1884	1884	0
375	20250124	145100	521983861	1884	1884	1884	1884	2
376	20250124	145000	521980093	1883	1885	1885	1882	348
377	20250124	144900	521324895	1890	1890	1890	1890	1
378	20250124	144800	521323005	1882	1882	1882	1882	0
379	20250124	144700	521323005	1882	1882	1882	1882	0
380	20250124	144600	521323005	1882	1882	1882	1882	220
381	20250124	144500	520908965	1882	1882	1882	1882	0
382	20250124	144400	520908965	1882	1891	1891	1882	3780
383	20250124	144300	513767347	1896	1893	1896	1893	33
384	20250124	144200	513704842	1895	1895	1895	1895	0
385	20250124	144100	513704842	1895	1895	1895	1895	10
386	20250124	144000	513685892	1897	1897	1897	1897	18
387	20250124	143900	513651746	1897	1898	1898	1897	2
388	20250124	143800	513647951	1891	1891	1891	1891	2
389	20250124	143700	513644169	1899	1899	1899	1899	0
390	20250124	143600	513644169	1899	1899	1899	1899	0
391	20250124	143500	513644169	1899	1899	1899	1899	0
392	20250124	143400	513644169	1899	1899	1899	1899	160
393	20250124	143300	513340329	1899	1899	1899	1899	0
394	20250124	143200	513340329	1899	1899	1899	1899	11
395	20250124	143100	513319440	1899	1899	1899	1899	10
396	20250124	143000	513300450	1901	1901	1901	1901	0
397	20250124	142900	513300450	1901	1901	1901	1901	0
398	20250124	142800	513300450	1901	1901	1901	1901	0
399	20250124	142700	513300450	1901	1891	1901	1891	86
400	20250124	142600	513137769	1891	1891	1891	1891	254
401	20250124	142500	512657455	1891	1891	1891	1891	0
402	20250124	142400	512657455	1891	1891	1891	1891	0
403	20250124	142300	512657455	1891	1901	1902	1891	332
404	20250124	142200	512026932	1901	1901	1901	1901	0
405	20250124	142100	512026932	1901	1898	1901	1898	545
406	20250124	142000	510992477	1901	1901	1901	1901	1
407	20250124	141900	510990576	1891	1891	1891	1891	40
408	20250124	141800	510914936	1900	1900	1900	1900	46
409	20250124	141700	510827536	1902	1902	1902	1902	0
410	20250124	141600	510827536	1902	1899	1902	1899	200
411	20250124	141500	510447354	1891	1891	1891	1891	117
412	20250124	141400	510226107	1890	1900	1900	1890	21
413	20250124	141300	510186407	1890	1890	1890	1890	154
414	20250124	141200	509895347	1890	1890	1890	1890	200
415	20250124	141100	509517347	1899	1899	1899	1899	5
416	20250124	141000	509507852	1901	1901	1901	1901	0
417	20250124	140900	509507852	1901	1901	1901	1901	102
418	20250124	140800	509313950	1902	1902	1902	1902	0
419	20250124	140700	509313950	1902	1901	1902	1901	127
420	20250124	140600	509072522	1901	1901	1901	1901	1
421	20250124	140500	509070621	1889	1889	1889	1889	39
422	20250124	140400	508996950	1902	1902	1902	1902	68
423	20250124	140300	508867614	1903	1903	1903	1903	0
424	20250124	140200	508867614	1903	1903	1903	1903	0
425	20250124	140100	508867614	1903	1903	1903	1903	0
426	20250124	140000	508867614	1903	1888	1903	1888	543
427	20250124	135900	507835289	1889	1889	1889	1889	248
428	20250124	135800	507366817	1903	1903	1903	1903	0
429	20250124	135700	507366817	1903	1903	1903	1903	0
430	20250124	135600	507366817	1903	1903	1903	1903	152
431	20250124	135500	507077561	1902	1902	1902	1902	41
432	20250124	135400	506999579	1901	1895	1901	1895	12
433	20250124	135300	506976773	1893	1893	1893	1893	0
434	20250124	135200	506976773	1893	1893	1893	1893	50
435	20250124	135100	506882123	1895	1895	1895	1895	10
436	20250124	135000	506863173	1894	1894	1894	1894	0
437	20250124	134900	506863173	1894	1894	1894	1894	0
438	20250124	134800	506863173	1894	1894	1894	1894	0
439	20250124	134700	506863173	1894	1894	1894	1894	0
440	20250124	134600	506863173	1894	1894	1894	1894	0
441	20250124	134500	506863173	1894	1894	1894	1894	0
442	20250124	134400	506863173	1894	1884	1894	1884	198
443	20250124	134300	506489151	1885	1885	1896	1885	593
444	20250124	134200	505371335	1903	1882	1903	1882	52
445	20250124	134100	505273450	1902	1890	1902	1883	2588
446	20250124	134000	500387734	1889	1897	1897	1889	784
447	20250124	133900	498906288	1897	1904	1904	1890	1765
448	20250124	133800	495558361	1904	1902	1904	1902	694
449	20250124	133700	494237877	1903	1903	1903	1903	3273
450	20250124	133600	488009358	1897	1897	1897	1897	50
451	20250124	133500	487914508	1903	1901	1903	1896	740
452	20250124	133400	486508593	1905	1905	1905	1905	0
453	20250124	133300	486508593	1905	1897	1905	1897	1362
454	20250124	133200	483921941	1897	1893	1897	1893	6
455	20250124	133100	483910579	1897	1895	1897	1895	1331
456	20250124	133000	481387544	1895	1894	1895	1890	751
457	20250124	132900	479966130	1889	1890	1890	1889	262
458	20250124	132800	479471205	1895	1890	1895	1890	303
459	20250124	132700	478898485	1897	1897	1897	1897	0
460	20250124	132600	478898485	1897	1897	1897	1897	108
461	20250124	132500	478693609	1898	1898	1898	1898	44
462	20250124	132400	478610097	1899	1898	1899	1898	11
463	20250124	132300	478589218	1898	1898	1898	1898	1
464	20250124	132200	478587320	1899	1899	1899	1899	0
465	20250124	132100	478587320	1899	1886	1899	1886	1632
466	20250124	132000	475496705	1886	1886	1886	1886	201
467	20250124	131900	475117619	1885	1889	1899	1885	290
468	20250124	131800	474569902	1905	1905	1905	1905	7
469	20250124	131700	474556567	1905	1893	1905	1893	1628
470	20250124	131600	471460686	1891	1894	1898	1891	596
471	20250124	131500	470331487	1890	1887	1890	1887	1900
472	20250124	131400	466744184	1885	1877	1885	1877	1062
473	20250124	131300	464748877	1876	1876	1877	1867	1125
474	20250124	131200	462643118	1873	1873	1873	1873	52
475	20250124	131100	462545722	1869	1869	1869	1869	215
476	20250124	131000	462143887	1872	1872	1872	1872	42
477	20250124	130900	462065263	1861	1862	1862	1860	16234
478	20250124	130800	431853696	1861	1861	1861	1861	1
479	20250124	130700	431851835	1861	1867	1867	1861	1320
480	20250124	130600	429392162	1867	1878	1878	1867	2
481	20250124	130500	429388417	1880	1879	1880	1879	100
482	20250124	130400	429200418	1881	1881	1881	1881	1
483	20250124	130300	429198537	1862	1868	1868	1862	2774
484	20250124	130200	424021210	1868	1887	1887	1868	1524
485	20250124	130100	421174245	1868	1878	1878	1868	5997
486	20250124	130000	409958761	1878	1892	1892	1878	87
487	20250124	125900	409794673	1892	1872	1892	1872	103
488	20250124	125800	409599857	1873	1880	1880	1873	2388
489	20250124	125700	405114688	1881	1883	1883	1881	254
490	20250124	125600	404636872	1883	1883	1883	1883	140
491	20250124	125500	404373252	1883	1893	1893	1883	681
492	20250124	125400	403089663	1886	1886	1886	1885	479
493	20250124	125300	402186728	1886	1886	1886	1886	1175
494	20250124	125200	399970678	1894	1885	1894	1885	2
495	20250124	125100	399966899	1894	1894	1894	1894	1
496	20250124	125000	399965005	1894	1894	1894	1894	3
497	20250124	124900	399959323	1894	1894	1894	1894	1
498	20250124	124800	399957429	1888	1888	1888	1888	0
499	20250124	124700	399957429	1888	1888	1888	1888	1103
500	20250124	124600	397874965	1895	1895	1895	1895	0
501	20250124	124500	397874965	1895	1890	1895	1890	531
502	20250124	124400	396870913	1880	1892	1892	1880	6742
503	20250124	124300	384160500	1892	1894	1894	1892	311
504	20250124	124200	383572071	1895	1895	1895	1895	60
505	20250124	124100	383458371	1899	1899	1899	1896	298
506	20250124	124000	382892811	1899	1900	1900	1899	58
507	20250124	123900	382782612	1900	1895	1900	1895	302
508	20250124	123800	382210312	1895	1913	1913	1895	694
509	20250124	123700	380890932	1913	1910	1916	1910	1335
510	20250124	123600	378336275	1913	1913	1913	1913	508
511	20250124	123500	377364471	1913	1891	1913	1890	2167
512	20250124	123400	373235728	1903	1898	1904	1898	1274
513	20250124	123300	370815486	1885	1903	1903	1885	3414
514	20250124	123200	364371576	1886	1884	1908	1884	1716
515	20250124	123100	361115163	1884	1889	1896	1884	4939
516	20250124	123000	351808804	1896	1932	1943	1883	13919
517	20250124	122900	325220411	1944	1930	1945	1904	7257
518	20250124	122800	311207429	1929	1929	1929	1929	0
519	20250124	122700	311207429	1929	1912	1929	1900	9719
520	20250124	122600	292499137	1914	1908	1914	1908	2300
521	20250124	122500	288103441	1908	1905	1908	1883	548
522	20250124	122400	287066366	1911	1905	1911	1905	2475
523	20250124	122300	282339843	1878	1878	1905	1878	5091
524	20250124	122200	272680751	1897	1869	1897	1854	7130
525	20250124	122100	259236974	1875	1868	1879	1853	17111
526	20250124	122000	227131586	1841	1849	1867	1841	742
527	20250124	121900	225754377	1823	1823	1823	1823	0
528	20250124	121800	225754377	1823	1848	1858	1821	13664
529	20250124	121700	200508516	1845	1832	1845	1832	6770
530	20250124	121600	188049476	1832	1813	1832	1813	10554
531	20250124	121500	168885180	1813	1813	1813	1813	0
532	20250124	121400	168885180	1813	1813	1813	1813	5
533	20250124	121300	168876115	1832	1832	1832	1832	0
534	20250124	121200	168876115	1832	1832	1832	1832	0
535	20250124	121100	168876115	1832	1832	1832	1832	0
536	20250124	121000	168876115	1832	1832	1832	1832	0
537	20250124	120900	168876115	1832	1832	1832	1832	1
538	20250124	120800	168874283	1812	1812	1812	1812	0
539	20250124	120700	168874283	1812	1833	1833	1812	552
540	20250124	120600	167872795	1833	1833	1833	1833	40
541	20250124	120500	167799475	1836	1836	1836	1836	10
542	20250124	120400	167781115	1835	1835	1835	1835	0
543	20250124	120300	167781115	1835	1834	1835	1834	792
544	20250124	120200	166328367	1834	1834	1834	1834	0
545	20250124	120100	166328367	1834	1834	1834	1834	1000
546	20250124	120000	164494367	1834	1832	1834	1832	818
547	20250124	115900	162994805	1832	1821	1832	1821	1157
548	20250124	115800	160882189	1820	1812	1826	1812	4915
549	20250124	115700	151948027	1812	1812	1812	1812	0
550	20250124	115600	151948027	1812	1812	1812	1812	0
551	20250124	115500	151948027	1812	1812	1812	1812	0
552	20250124	115400	151948027	1812	1812	1812	1812	0
553	20250124	115300	151948027	1812	1812	1812	1812	0
554	20250124	115200	151948027	1812	1812	1812	1812	0
555	20250124	115100	151948027	1812	1812	1812	1812	33
556	20250124	115000	151888231	1812	1810	1812	1810	216
557	20250124	114900	151497269	1806	1806	1806	1806	75
558	20250124	114800	151361819	1806	1806	1806	1806	2
559	20250124	114700	151358207	1806	1806	1806	1806	1
560	20250124	114600	151356401	1806	1806	1806	1806	1
561	20250124	114500	151354595	1804	1804	1804	1804	1
562	20250124	114400	151352791	1806	1804	1806	1804	13
563	20250124	114300	151329337	1805	1805	1805	1805	164
564	20250124	114200	151033317	1806	1806	1806	1806	30
565	20250124	114100	150979137	1806	1806	1806	1806	40
566	20250124	114000	150906897	1806	1806	1806	1806	0
567	20250124	113900	150906897	1806	1806	1806	1806	154
568	20250124	113800	150628773	1806	1806	1806	1806	3
569	20250124	113700	150623355	1806	1806	1806	1806	0
570	20250124	113600	150623355	1806	1806	1806	1806	0
571	20250124	113500	150623355	1806	1808	1808	1806	5
572	20250124	113400	150614322	1810	1810	1810	1810	50
573	20250124	113300	150523822	1812	1812	1812	1812	110
574	20250124	113200	150324502	1810	1810	1810	1810	552
575	20250124	113100	149325382	1812	1812	1812	1812	0
576	20250124	113000	149325382	1812	1810	1812	1810	2
577	20250124	112900	149321760	1809	1811	1811	1809	63
578	20250124	112800	149207670	1812	1812	1812	1812	0
579	20250124	112700	149207670	1812	1812	1812	1812	1
580	20250124	112600	149205858	1813	1813	1813	1813	30
581	20250124	112500	149151468	1813	1813	1813	1813	10
582	20250124	112400	149133338	1813	1812	1813	1812	1103
583	20250124	112300	147133877	1812	1812	1812	1812	0
584	20250124	112200	147133877	1812	1812	1812	1812	0
585	20250124	112100	147133877	1812	1812	1812	1812	100
586	20250124	112000	146952677	1813	1813	1813	1813	0
587	20250124	111900	146952677	1813	1813	1813	1813	6
588	20250124	111800	146941799	1813	1813	1813	1813	0
589	20250124	111700	146941799	1813	1813	1813	1813	0
590	20250124	111600	146941799	1813	1813	1813	1813	0
591	20250124	111500	146941799	1813	1813	1813	1813	0
592	20250124	111400	146941799	1813	1813	1813	1813	1
593	20250124	111300	146939986	1802	1802	1802	1802	0
594	20250124	111200	146939986	1802	1802	1802	1802	0
595	20250124	111100	146939986	1802	1803	1803	1802	17
596	20250124	111000	146909350	1800	1800	1800	1800	0
597	20250124	110900	146909350	1800	1800	1800	1800	0
598	20250124	110800	146909350	1800	1800	1800	1800	0
599	20250124	110700	146909350	1800	1800	1800	1800	0
600	20250124	110600	146909350	1800	1800	1800	1800	0
601	20250124	110500	146909350	1800	1800	1800	1800	0
602	20250124	110400	146909350	1800	1800	1800	1800	0
603	20250124	110300	146909350	1800	1800	1800	1800	0
604	20250124	110200	146909350	1800	1800	1800	1800	0
605	20250124	110100	146909350	1800	1813	1813	1800	1002
606	20250124	110000	145105724	1814	1814	1814	1814	0
607	20250124	105900	145105724	1814	1814	1814	1814	0
608	20250124	105800	145105724	1814	1814	1814	1814	0
609	20250124	105700	145105724	1814	1814	1814	1814	0
610	20250124	105600	145105724	1814	1814	1814	1814	150
611	20250124	105500	144833624	1814	1814	1814	1814	0
612	20250124	105400	144833624	1814	1814	1814	1814	0
613	20250124	105300	144833624	1814	1814	1814	1814	1
614	20250124	105200	144831810	1814	1814	1814	1814	0
615	20250124	105100	144831810	1814	1814	1814	1814	1
616	20250124	105000	144829996	1800	1800	1800	1800	1203
617	20250124	104900	142664596	1800	1800	1800	1800	0
618	20250124	104800	142664596	1800	1800	1800	1800	0
619	20250124	104700	142664596	1800	1803	1803	1800	587
620	20250124	104600	141606883	1803	1803	1803	1803	0
621	20250124	104500	141606883	1803	1803	1803	1803	0
622	20250124	104400	141606883	1803	1803	1803	1803	0
623	20250124	104300	141606883	1803	1803	1803	1803	0
624	20250124	104200	141606883	1803	1803	1803	1803	0
625	20250124	104100	141606883	1803	1803	1803	1803	500
626	20250124	104000	140705383	1803	1803	1803	1803	0
627	20250124	103900	140705383	1803	1803	1803	1803	0
628	20250124	103800	140705383	1803	1801	1817	1801	708
629	20250124	103700	139429167	1801	1801	1801	1801	150
630	20250124	103600	139159017	1801	1801	1801	1801	0
631	20250124	103500	139159017	1801	1801	1801	1801	21
632	20250124	103400	139121196	1823	1823	1823	1823	0
633	20250124	103300	139121196	1823	1823	1823	1823	0
634	20250124	103200	139121196	1823	1823	1823	1823	0
635	20250124	103100	139121196	1823	1823	1823	1823	50
636	20250124	103000	139030046	1823	1823	1823	1823	0
637	20250124	102900	139030046	1823	1823	1823	1823	0
638	20250124	102800	139030046	1823	1823	1823	1823	0
639	20250124	102700	139030046	1823	1823	1823	1823	0
640	20250124	102600	139030046	1823	1825	1825	1823	2
641	20250124	102500	139026398	1810	1810	1810	1810	0
642	20250124	102400	139026398	1810	1810	1810	1810	0
643	20250124	102300	139026398	1810	1810	1810	1810	388
644	20250124	102200	138324118	1827	1827	1827	1827	23
645	20250124	102100	138282097	1827	1827	1827	1827	1
646	20250124	102000	138280270	1829	1829	1829	1829	0
647	20250124	101900	138280270	1829	1829	1829	1829	0
648	20250124	101800	138280270	1829	1836	1836	1825	100
649	20250124	101700	138097040	1838	1813	1838	1813	112
650	20250124	101600	137893684	1814	1814	1814	1814	5
651	20250124	101500	137884614	1834	1821	1835	1821	5647
652	20250124	101400	127537455	1799	1799	1799	1799	88
653	20250124	101300	127379143	1799	1799	1799	1799	0
654	20250124	101200	127379143	1799	1799	1799	1799	46
655	20250124	101100	127296389	1797	1797	1797	1797	0
656	20250124	101000	127296389	1797	1800	1800	1797	15
657	20250124	100900	127269404	1806	1806	1806	1806	0
658	20250124	100800	127269404	1806	1814	1814	1806	7110
659	20250124	100700	114413078	1814	1815	1815	1814	497
660	20250124	100600	113511486	1827	1827	1827	1815	113
661	20250124	100500	113306235	1828	1828	1828	1828	0
662	20250124	100400	113306235	1828	1828	1828	1828	0
663	20250124	100300	113306235	1828	1829	1829	1828	4
664	20250124	100200	113298920	1816	1818	1818	1816	1424
665	20250124	100100	110710417	1829	1830	1830	1829	621
666	20250124	100000	109574598	1830	1830	1830	1830	500
667	20250124	095900	108659598	1835	1833	1835	1833	271
668	20250124	095800	108162395	1833	1833	1833	1833	0
669	20250124	095700	108162395	1833	1833	1833	1833	0
670	20250124	095600	108162395	1833	1833	1833	1833	50
671	20250124	095500	108070745	1833	1824	1833	1824	50
672	20250124	095400	107979455	1833	1833	1833	1833	870
673	20250124	095300	106384745	1835	1824	1835	1824	1875
674	20250124	095200	102948644	1824	1813	1824	1813	537
675	20250124	095100	101973842	1826	1820	1835	1810	3665
676	20250124	095000	95291288	1818	1818	1818	1818	3
677	20250124	094900	95285834	1820	1820	1820	1820	0
678	20250124	094800	95285834	1820	1820	1820	1820	0
679	20250124	094700	95285834	1820	1815	1820	1815	374
680	20250124	094600	94605164	1821	1820	1821	1820	16
681	20250124	094500	94576029	1821	1821	1821	1821	67
682	20250124	094400	94454022	1820	1806	1820	1806	13
683	20250124	094300	94430376	1821	1819	1821	1819	3000
684	20250124	094200	88967393	1821	1821	1821	1821	2
685	20250124	094100	88963751	1821	1798	1821	1798	2283
686	20250124	094000	84840155	1798	1788	1798	1788	271
687	20250124	093900	84353287	1786	1785	1787	1785	84
688	20250124	093800	84203255	1785	1779	1785	1779	995
689	20250124	093700	82430175	1768	1768	1768	1768	0
690	20250124	093600	82430175	1768	1771	1780	1768	2860
691	20250124	093500	77354669	1771	1771	1771	1771	575
692	20250124	093400	76336344	1775	1775	1775	1775	0
693	20250124	093300	76336344	1775	1767	1775	1766	3
694	20250124	093200	76331036	1773	1766	1773	1766	4
695	20250124	093100	76323951	1775	1775	1775	1775	4
696	20250124	093000	76316851	1776	1765	1776	1764	161
697	20250124	092900	76032782	1763	1774	1774	1763	1224
698	20250124	092800	73865909	1787	1780	1788	1780	2653
699	20250124	092700	69126551	1780	1780	1789	1780	379
700	20250124	092600	68450751	1788	1789	1789	1774	2422
701	20250124	092500	64147301	1790	1790	1790	1790	0
702	20250124	092400	64147301	1790	1792	1809	1771	1847
703	20250124	092300	60841581	1818	1807	1820	1790	3656
704	20250124	092200	54267339	1811	1817	1817	1811	123
705	20250124	092100	54044526	1817	1821	1821	1815	188
706	20250124	092000	53702763	1824	1836	1836	1803	295
707	20250124	091900	53165060	1838	1843	1844	1801	1706
708	20250124	091800	50053381	1844	1840	1846	1820	1432
709	20250124	091700	47429393	1848	1839	1849	1833	721
710	20250124	091600	46104485	1850	1867	1872	1836	3582
711	20250124	091500	39457000	1867	1849	1878	1847	2755
712	20250124	091400	34327256	1850	1835	1850	1829	4213
713	20250124	091300	26592894	1835	1830	1835	1812	2685
714	20250124	091200	21694295	1812	1792	1830	1780	5110
715	20250124	091100	12519463	1793	1780	1793	1779	2153
716	20250124	091000	8681444	1779	1773	1779	1773	1003
717	20250124	090900	6899438	1773	1773	1773	1773	565
718	20250124	090800	5897693	1773	1772	1773	1771	1579
719	20250124	090700	3099522	1773	1772	1773	1772	94
720	20250124	090600	2932865	1773	1773	1773	1773	7
721	20250124	090500	2920454	1773	1772	1773	1772	8
722	20250124	090400	2906277	1773	1752	1773	1752	2
723	20250124	090300	2902752	1774	1774	1774	1774	24
724	20250124	090200	2860176	1774	1751	1774	1751	230
725	20250124	090100	2457158	1775	1775	1775	1775	0
726	20250124	090000	2457158	1775	1754	1775	1752	1399