KissMeData/011690/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185700	104314397	1870	1870	1870	1870	1134
3	20250115	185600	104314397	1870	1870	1870	1870	0
4	20250115	185500	104314397	1870	1870	1870	1870	0
5	20250115	185400	104314397	1870	1870	1870	1870	0
6	20250115	185300	104314397	1870	1870	1870	1870	0
7	20250115	185200	104314397	1870	1870	1870	1870	0
8	20250115	185100	104314397	1870	1870	1870	1870	0
9	20250115	185000	104314397	1870	1870	1870	1870	0
10	20250115	184900	104314397	1870	1870	1870	1870	0
11	20250115	184800	104314397	1870	1870	1870	1870	0
12	20250115	184700	104314397	1870	1870	1870	1870	0
13	20250115	184600	104314397	1870	1870	1870	1870	0
14	20250115	184500	104314397	1870	1870	1870	1870	0
15	20250115	184400	104314397	1870	1870	1870	1870	0
16	20250115	184300	104314397	1870	1870	1870	1870	0
17	20250115	184200	104314397	1870	1870	1870	1870	0
18	20250115	184100	104314397	1870	1870	1870	1870	0
19	20250115	184000	104314397	1870	1870	1870	1870	0
20	20250115	183900	104314397	1870	1870	1870	1870	0
21	20250115	183800	104314397	1870	1870	1870	1870	0
22	20250115	183700	104314397	1870	1870	1870	1870	0
23	20250115	183600	104314397	1870	1870	1870	1870	0
24	20250115	183500	104314397	1870	1870	1870	1870	0
25	20250115	183400	104314397	1870	1870	1870	1870	0
26	20250115	183300	104314397	1870	1870	1870	1870	0
27	20250115	183200	104314397	1870	1870	1870	1870	0
28	20250115	183100	104314397	1870	1870	1870	1870	0
29	20250115	183000	104314397	1870	1870	1870	1870	0
30	20250115	182900	104314397	1870	1870	1870	1870	0
31	20250115	182800	104314397	1870	1870	1870	1870	0
32	20250115	182700	104314397	1870	1870	1870	1870	1134
33	20250115	182600	104314397	1870	1870	1870	1870	0
34	20250115	182500	104314397	1870	1870	1870	1870	0
35	20250115	182400	104314397	1870	1870	1870	1870	0
36	20250115	182300	104314397	1870	1870	1870	1870	0
37	20250115	182200	104314397	1870	1870	1870	1870	0
38	20250115	182100	104314397	1870	1870	1870	1870	0
39	20250115	182000	104314397	1870	1870	1870	1870	0
40	20250115	181900	104314397	1870	1870	1870	1870	0
41	20250115	181800	104314397	1870	1870	1870	1870	0
42	20250115	181700	104314397	1870	1870	1870	1870	0
43	20250115	181600	104314397	1870	1870	1870	1870	0
44	20250115	181500	104314397	1870	1870	1870	1870	0
45	20250115	181400	104314397	1870	1870	1870	1870	0
46	20250115	181300	104314397	1870	1870	1870	1870	0
47	20250115	181200	104314397	1870	1870	1870	1870	0
48	20250115	181100	104314397	1870	1870	1870	1870	0
49	20250115	181000	104314397	1870	1870	1870	1870	0
50	20250115	180900	104314397	1870	1870	1870	1870	0
51	20250115	180800	104314397	1870	1870	1870	1870	0
52	20250115	180700	104314397	1870	1870	1870	1870	0
53	20250115	180600	104314397	1870	1870	1870	1870	0
54	20250115	180500	104314397	1870	1870	1870	1870	0
55	20250115	180400	104314397	1870	1870	1870	1870	0
56	20250115	180300	104314397	1870	1870	1870	1870	0
57	20250115	180200	104314397	1870	1870	1870	1870	0
58	20250115	180100	104314397	1870	1870	1870	1870	0
59	20250115	180000	104314397	1870	1870	1870	1870	0
60	20250115	175900	104314397	1870	1870	1870	1870	0
61	20250115	175800	104314397	1870	1870	1870	1870	0
62	20250115	175700	104314397	1870	1870	1870	1870	1134
63	20250115	175600	104314397	1870	1870	1870	1870	0
64	20250115	175500	104314397	1870	1870	1870	1870	0
65	20250115	175400	104314397	1870	1870	1870	1870	0
66	20250115	175300	104314397	1870	1870	1870	1870	0
67	20250115	175200	104314397	1870	1870	1870	1870	0
68	20250115	175100	104314397	1870	1870	1870	1870	0
69	20250115	175000	104314397	1870	1870	1870	1870	0
70	20250115	174900	104314397	1870	1870	1870	1870	0
71	20250115	174800	104314397	1870	1870	1870	1870	0
72	20250115	174700	104314397	1870	1870	1870	1870	0
73	20250115	174600	104314397	1870	1870	1870	1870	0
74	20250115	174500	104314397	1870	1870	1870	1870	0
75	20250115	174400	104314397	1870	1870	1870	1870	0
76	20250115	174300	104314397	1870	1870	1870	1870	0
77	20250115	174200	104314397	1870	1870	1870	1870	0
78	20250115	174100	104314397	1870	1870	1870	1870	0
79	20250115	174000	104314397	1870	1870	1870	1870	0
80	20250115	173900	104314397	1870	1870	1870	1870	0
81	20250115	173800	104314397	1870	1870	1870	1870	0
82	20250115	173700	104314397	1870	1870	1870	1870	0
83	20250115	173600	104314397	1870	1870	1870	1870	0
84	20250115	173500	104314397	1870	1870	1870	1870	0
85	20250115	173400	104314397	1870	1870	1870	1870	0
86	20250115	173300	104314397	1870	1870	1870	1870	0
87	20250115	173200	104314397	1870	1870	1870	1870	0
88	20250115	173100	104314397	1870	1870	1870	1870	0
89	20250115	173000	104314397	1870	1870	1870	1870	0
90	20250115	172900	104314397	1870	1870	1870	1870	0
91	20250115	172800	104314397	1870	1870	1870	1870	0
92	20250115	172700	104314397	1870	1870	1870	1870	1134
93	20250115	172600	104314397	1870	1870	1870	1870	0
94	20250115	172500	104314397	1870	1870	1870	1870	0
95	20250115	172400	104314397	1870	1870	1870	1870	0
96	20250115	172300	104314397	1870	1870	1870	1870	0
97	20250115	172200	104314397	1870	1870	1870	1870	0
98	20250115	172100	104314397	1870	1870	1870	1870	0
99	20250115	172000	104314397	1870	1870	1870	1870	0
100	20250115	171900	104314397	1870	1870	1870	1870	0
101	20250115	171800	104314397	1870	1870	1870	1870	0
102	20250115	171700	104314397	1870	1870	1870	1870	0
103	20250115	171600	104314397	1870	1870	1870	1870	0
104	20250115	171500	104314397	1870	1870	1870	1870	0
105	20250115	171400	104314397	1870	1870	1870	1870	0
106	20250115	171300	104314397	1870	1870	1870	1870	0
107	20250115	171200	104314397	1870	1870	1870	1870	0
108	20250115	171100	104314397	1870	1870	1870	1870	0
109	20250115	171000	104314397	1870	1870	1870	1870	0
110	20250115	170900	104314397	1870	1870	1870	1870	0
111	20250115	170800	104314397	1870	1870	1870	1870	0
112	20250115	170700	104314397	1870	1870	1870	1870	0
113	20250115	170600	104314397	1870	1870	1870	1870	0
114	20250115	170500	104314397	1870	1870	1870	1870	0
115	20250115	170400	104314397	1870	1870	1870	1870	0
116	20250115	170300	104314397	1870	1870	1870	1870	0
117	20250115	170200	104314397	1870	1870	1870	1870	0
118	20250115	170100	104314397	1870	1870	1870	1870	0
119	20250115	170000	104314397	1870	1870	1870	1870	0
120	20250115	165900	104314397	1870	1870	1870	1870	0
121	20250115	165800	104314397	1870	1870	1870	1870	0
122	20250115	165700	104314397	1870	1870	1870	1870	1134
123	20250115	165600	104314397	1870	1870	1870	1870	0
124	20250115	165500	104314397	1870	1870	1870	1870	0
125	20250115	165400	104314397	1870	1870	1870	1870	0
126	20250115	165300	104314397	1870	1870	1870	1870	0
127	20250115	165200	104314397	1870	1870	1870	1870	0
128	20250115	165100	104314397	1870	1870	1870	1870	0
129	20250115	165000	104314397	1870	1870	1870	1870	0
130	20250115	164900	104314397	1870	1870	1870	1870	0
131	20250115	164800	104314397	1870	1870	1870	1870	0
132	20250115	164700	104314397	1870	1870	1870	1870	0
133	20250115	164600	104314397	1870	1870	1870	1870	0
134	20250115	164500	104314397	1870	1870	1870	1870	0
135	20250115	164400	104314397	1870	1870	1870	1870	0
136	20250115	164300	104314397	1870	1870	1870	1870	0
137	20250115	164200	104314397	1870	1870	1870	1870	0
138	20250115	164100	104314397	1870	1870	1870	1870	0
139	20250115	164000	104314397	1870	1870	1870	1870	0
140	20250115	163900	104314397	1870	1870	1870	1870	0
141	20250115	163800	104314397	1870	1870	1870	1870	0
142	20250115	163700	104314397	1870	1870	1870	1870	0
143	20250115	163600	104314397	1870	1870	1870	1870	0
144	20250115	163500	104314397	1870	1870	1870	1870	0
145	20250115	163400	104314397	1870	1870	1870	1870	0
146	20250115	163300	104314397	1870	1870	1870	1870	0
147	20250115	163200	104314397	1870	1870	1870	1870	0
148	20250115	163100	104314397	1870	1870	1870	1870	0
149	20250115	163000	104314397	1870	1870	1870	1870	0
150	20250115	162900	104314397	1870	1870	1870	1870	0
151	20250115	162800	104314397	1870	1870	1870	1870	0
152	20250115	162700	104314397	1870	1870	1870	1870	1134
153	20250115	162600	104314397	1870	1870	1870	1870	0
154	20250115	162500	104314397	1870	1870	1870	1870	0
155	20250115	162400	104314397	1870	1870	1870	1870	0
156	20250115	162300	104314397	1870	1870	1870	1870	0
157	20250115	162200	104314397	1870	1870	1870	1870	0
158	20250115	162100	104314397	1870	1870	1870	1870	0
159	20250115	162000	104314397	1870	1870	1870	1870	0
160	20250115	161900	104314397	1870	1870	1870	1870	0
161	20250115	161800	104314397	1870	1870	1870	1870	0
162	20250115	161700	104314397	1870	1870	1870	1870	0
163	20250115	161600	104314397	1870	1870	1870	1870	0
164	20250115	161500	104314397	1870	1870	1870	1870	0
165	20250115	161400	104314397	1870	1870	1870	1870	0
166	20250115	161300	104314397	1870	1870	1870	1870	0
167	20250115	161200	104314397	1870	1870	1870	1870	0
168	20250115	161100	104314397	1870	1870	1870	1870	0
169	20250115	161000	104314397	1870	1870	1870	1870	0
170	20250115	160900	104314397	1870	1870	1870	1870	0
171	20250115	160800	104314397	1870	1870	1870	1870	0
172	20250115	160700	104314397	1870	1870	1870	1870	0
173	20250115	160600	104314397	1870	1870	1870	1870	0
174	20250115	160500	104314397	1870	1870	1870	1870	0
175	20250115	160400	104314397	1870	1870	1870	1870	0
176	20250115	160300	104314397	1870	1870	1870	1870	0
177	20250115	160200	104314397	1870	1870	1870	1870	0
178	20250115	160100	104314397	1870	1870	1870	1870	0
179	20250115	160000	104314397	1870	1870	1870	1870	0
180	20250115	155900	104314397	1870	1870	1870	1870	0
181	20250115	155800	104314397	1870	1870	1870	1870	0
182	20250115	155700	104314397	1870	1870	1870	1870	1134
183	20250115	155600	104314397	1870	1870	1870	1870	0
184	20250115	155500	104314397	1870	1870	1870	1870	0
185	20250115	155400	104314397	1870	1870	1870	1870	0
186	20250115	155300	104314397	1870	1870	1870	1870	0
187	20250115	155200	104314397	1870	1870	1870	1870	0
188	20250115	155100	104314397	1870	1870	1870	1870	0
189	20250115	155000	104314397	1870	1870	1870	1870	0
190	20250115	154900	104314397	1870	1870	1870	1870	0
191	20250115	154800	104314397	1870	1870	1870	1870	0
192	20250115	154700	104314397	1870	1870	1870	1870	0
193	20250115	154600	104314397	1870	1870	1870	1870	0
194	20250115	154500	104314397	1870	1870	1870	1870	0
195	20250115	154400	104314397	1870	1870	1870	1870	0
196	20250115	154300	104314397	1870	1870	1870	1870	0
197	20250115	154200	104314397	1870	1870	1870	1870	0
198	20250115	154100	104314397	1870	1870	1870	1870	0
199	20250115	154000	104314397	1870	1870	1870	1870	0
200	20250115	153900	104314397	1870	1870	1870	1870	0
201	20250115	153800	104314397	1870	1870	1870	1870	0
202	20250115	153700	104314397	1870	1870	1870	1870	0
203	20250115	153600	104314397	1870	1870	1870	1870	0
204	20250115	153500	104314397	1870	1870	1870	1870	0
205	20250115	153400	104314397	1870	1870	1870	1870	0
206	20250115	153300	104314397	1870	1870	1870	1870	0
207	20250115	153200	104314397	1870	1870	1870	1870	0
208	20250115	153100	104314397	1870	1870	1870	1870	0
209	20250115	153000	104314397	1870	1870	1870	1870	1134
210	20250115	152900	102193817	1871	1871	1871	1871	0
211	20250115	152800	102193817	1871	1871	1871	1871	0
212	20250115	152700	102193817	1871	1871	1871	1871	0
213	20250115	152600	102193817	1871	1871	1871	1871	0
214	20250115	152500	102193817	1871	1871	1871	1871	0
215	20250115	152400	102193817	1871	1871	1871	1871	0
216	20250115	152300	102193817	1871	1871	1871	1871	0
217	20250115	152200	102193817	1871	1871	1871	1871	0
218	20250115	152100	102193817	1871	1871	1871	1871	0
219	20250115	152000	102193817	1871	1871	1871	1871	0
220	20250115	151900	102193817	1871	1871	1871	1871	148
221	20250115	151800	101916909	1883	1883	1883	1883	0
222	20250115	151700	101916909	1883	1883	1883	1883	0
223	20250115	151600	101916909	1883	1883	1883	1883	0
224	20250115	151500	101916909	1883	1883	1883	1883	1
225	20250115	151400	101915026	1871	1871	1871	1871	30
226	20250115	151300	101858896	1884	1884	1884	1884	0
227	20250115	151200	101858896	1884	1872	1884	1871	46
228	20250115	151100	101772802	1885	1885	1885	1885	0
229	20250115	151000	101772802	1885	1885	1885	1885	1
230	20250115	150900	101770917	1872	1875	1875	1870	793
231	20250115	150800	100286620	1887	1887	1887	1887	0
232	20250115	150700	100286620	1887	1887	1887	1887	0
233	20250115	150600	100286620	1887	1887	1887	1887	0
234	20250115	150500	100286620	1887	1887	1887	1887	2
235	20250115	150400	100282846	1890	1890	1890	1890	0
236	20250115	150300	100282846	1890	1890	1890	1890	1
237	20250115	150200	100280956	1875	1875	1875	1875	0
238	20250115	150100	100280956	1875	1875	1875	1875	178
239	20250115	150000	99947206	1891	1891	1891	1891	0
240	20250115	145900	99947206	1891	1891	1891	1891	0
241	20250115	145800	99947206	1891	1891	1891	1891	0
242	20250115	145700	99947206	1891	1891	1891	1891	0
243	20250115	145600	99947206	1891	1891	1891	1891	1
244	20250115	145500	99945315	1889	1889	1889	1889	0
245	20250115	145400	99945315	1889	1889	1889	1874	251
246	20250115	145300	99471251	1889	1889	1889	1889	500
247	20250115	145200	98526751	1890	1890	1890	1890	500
248	20250115	145100	97581751	1891	1891	1891	1891	0
249	20250115	145000	97581751	1891	1891	1891	1891	1
250	20250115	144900	97579860	1891	1891	1891	1891	1
251	20250115	144800	97577969	1885	1885	1885	1885	0
252	20250115	144700	97577969	1885	1885	1885	1885	500
253	20250115	144600	96635469	1885	1885	1885	1884	1000
254	20250115	144500	94750504	1885	1878	1887	1878	1901
255	20250115	144400	91169954	1869	1869	1869	1869	89
256	20250115	144300	91003613	1878	1878	1878	1878	0
257	20250115	144200	91003613	1878	1878	1878	1878	0
258	20250115	144100	91003613	1878	1878	1878	1878	0
259	20250115	144000	91003613	1878	1878	1878	1878	0
260	20250115	143900	91003613	1878	1878	1878	1878	0
261	20250115	143800	91003613	1878	1871	1878	1869	244
262	20250115	143700	90547525	1881	1875	1881	1875	3873
263	20250115	143600	83262436	1869	1875	1875	1869	47
264	20250115	143500	83174408	1875	1881	1882	1875	1881
265	20250115	143400	79634411	1882	1883	1883	1882	4
266	20250115	143300	79626881	1885	1885	1885	1885	920
267	20250115	143200	77892681	1862	1859	1862	1859	542
268	20250115	143100	76884394	1859	1859	1859	1859	0
269	20250115	143000	76884394	1859	1859	1859	1859	0
270	20250115	142900	76884394	1859	1859	1859	1859	3
271	20250115	142800	76878817	1858	1858	1858	1858	0
272	20250115	142700	76878817	1858	1858	1858	1858	0
273	20250115	142600	76878817	1858	1858	1858	1858	5
274	20250115	142500	76869527	1858	1858	1858	1858	0
275	20250115	142400	76869527	1858	1858	1858	1858	0
276	20250115	142300	76869527	1858	1858	1858	1858	0
277	20250115	142200	76869527	1858	1858	1858	1858	63
278	20250115	142100	76752473	1858	1858	1858	1858	10
279	20250115	142000	76733893	1858	1858	1858	1858	0
280	20250115	141900	76733893	1858	1858	1858	1858	0
281	20250115	141800	76733893	1858	1858	1858	1858	0
282	20250115	141700	76733893	1858	1858	1858	1858	0
283	20250115	141600	76733893	1858	1858	1858	1858	0
284	20250115	141500	76733893	1858	1858	1858	1858	0
285	20250115	141400	76733893	1858	1858	1858	1858	19
286	20250115	141300	76698591	1858	1858	1858	1858	1
287	20250115	141200	76696733	1862	1862	1862	1862	0
288	20250115	141100	76696733	1862	1862	1862	1862	0
289	20250115	141000	76696733	1862	1862	1862	1862	20
290	20250115	140900	76659493	1862	1862	1862	1862	1
291	20250115	140800	76657631	1858	1858	1858	1858	0
292	20250115	140700	76657631	1858	1858	1858	1858	0
293	20250115	140600	76657631	1858	1858	1858	1858	0
294	20250115	140500	76657631	1858	1858	1858	1858	0
295	20250115	140400	76657631	1858	1858	1858	1858	478
296	20250115	140300	75769507	1859	1859	1859	1859	0
297	20250115	140200	75769507	1859	1859	1859	1859	0
298	20250115	140100	75769507	1859	1859	1859	1859	115
299	20250115	140000	75555722	1858	1858	1858	1858	49
300	20250115	135900	75464680	1858	1858	1858	1858	3
301	20250115	135800	75459106	1858	1858	1858	1858	0
302	20250115	135700	75459106	1858	1857	1858	1857	56
303	20250115	135600	75355106	1857	1857	1857	1857	0
304	20250115	135500	75355106	1857	1857	1857	1857	0
305	20250115	135400	75355106	1857	1857	1857	1857	49
306	20250115	135300	75264113	1857	1857	1857	1857	0
307	20250115	135200	75264113	1857	1857	1857	1857	100
308	20250115	135100	75078413	1857	1858	1858	1857	59
309	20250115	135000	74968840	1858	1858	1858	1858	0
310	20250115	134900	74968840	1858	1858	1858	1858	0
311	20250115	134800	74968840	1858	1858	1858	1858	31
312	20250115	134700	74911242	1859	1859	1859	1859	178
313	20250115	134600	74580340	1858	1858	1858	1858	0
314	20250115	134500	74580340	1858	1857	1858	1857	139
315	20250115	134400	74322168	1857	1857	1857	1857	0
316	20250115	134300	74322168	1857	1859	1859	1857	1336
317	20250115	134200	71840373	1859	1859	1859	1859	0
318	20250115	134100	71840373	1859	1858	1859	1858	69
319	20250115	134000	71712142	1857	1857	1857	1857	20
320	20250115	133900	71675002	1857	1857	1857	1857	49
321	20250115	133800	71584009	1857	1857	1857	1857	0
322	20250115	133700	71584009	1857	1857	1857	1857	0
323	20250115	133600	71584009	1857	1857	1857	1857	48
324	20250115	133500	71494873	1857	1857	1857	1857	0
325	20250115	133400	71494873	1857	1857	1857	1857	29
326	20250115	133300	71441020	1858	1858	1858	1858	9
327	20250115	133200	71424298	1858	1858	1858	1858	29
328	20250115	133100	71370416	1858	1858	1858	1858	20
329	20250115	133000	71333256	1857	1857	1857	1857	49
330	20250115	132900	71242263	1857	1857	1857	1857	7
331	20250115	132800	71229264	1858	1858	1858	1858	0
332	20250115	132700	71229264	1858	1858	1858	1858	0
333	20250115	132600	71229264	1858	1858	1858	1858	100
334	20250115	132500	71043464	1858	1858	1858	1858	5
335	20250115	132400	71034174	1857	1857	1857	1857	69
336	20250115	132300	70906041	1857	1857	1857	1857	50
337	20250115	132200	70813191	1858	1858	1858	1858	30
338	20250115	132100	70757451	1858	1858	1858	1858	0
339	20250115	132000	70757451	1858	1858	1858	1858	87
340	20250115	131900	70595805	1859	1859	1859	1859	0
341	20250115	131800	70595805	1859	1859	1860	1859	729
342	20250115	131700	69240584	1859	1859	1859	1859	43
343	20250115	131600	69160647	1862	1862	1862	1862	0
344	20250115	131500	69160647	1862	1862	1862	1862	0
345	20250115	131400	69160647	1862	1861	1862	1861	81
346	20250115	131300	69009899	1861	1861	1861	1861	23
347	20250115	131200	68967096	1861	1860	1861	1860	53
348	20250115	131100	68868512	1860	1860	1860	1860	49
349	20250115	131000	68777372	1862	1862	1862	1862	0
350	20250115	130900	68777372	1862	1862	1862	1862	0
351	20250115	130800	68777372	1862	1862	1862	1862	1
352	20250115	130700	68775510	1863	1863	1863	1863	0
353	20250115	130600	68775510	1863	1863	1863	1863	0
354	20250115	130500	68775510	1863	1863	1863	1863	0
355	20250115	130400	68775510	1863	1863	1863	1863	6
356	20250115	130300	68764332	1864	1864	1864	1864	0
357	20250115	130200	68764332	1864	1864	1864	1864	0
358	20250115	130100	68764332	1864	1864	1864	1864	45
359	20250115	130000	68680452	1867	1867	1867	1867	0
360	20250115	125900	68680452	1867	1867	1867	1867	0
361	20250115	125800	68680452	1867	1867	1867	1867	0
362	20250115	125700	68680452	1867	1867	1867	1867	0
363	20250115	125600	68680452	1867	1867	1867	1867	1
364	20250115	125500	68678585	1857	1857	1857	1857	325
365	20250115	125400	68075060	1868	1868	1868	1868	0
366	20250115	125300	68075060	1868	1859	1868	1859	50
367	20250115	125200	67982101	1858	1858	1858	1858	136
368	20250115	125100	67729413	1857	1857	1857	1857	106
369	20250115	125000	67532571	1857	1857	1857	1857	132
370	20250115	124900	67287447	1857	1857	1857	1857	400
371	20250115	124800	66544647	1857	1857	1857	1857	48
372	20250115	124700	66455511	1857	1857	1857	1857	100
373	20250115	124600	66269811	1857	1857	1857	1857	0
374	20250115	124500	66269811	1857	1856	1857	1856	422
375	20250115	124400	65486206	1856	1856	1856	1856	31
376	20250115	124300	65428670	1856	1857	1857	1856	514
377	20250115	124200	64474436	1858	1858	1858	1858	60
378	20250115	124100	64362956	1858	1858	1858	1858	70
379	20250115	124000	64232896	1859	1859	1859	1859	0
380	20250115	123900	64232896	1859	1859	1859	1859	0
381	20250115	123800	64232896	1859	1859	1859	1859	0
382	20250115	123700	64232896	1859	1859	1859	1859	122
383	20250115	123600	64006098	1859	1859	1859	1859	49
384	20250115	123500	63915007	1860	1860	1860	1860	1
385	20250115	123400	63913147	1859	1859	1859	1859	0
386	20250115	123300	63913147	1859	1860	1860	1859	60
387	20250115	123200	63801596	1859	1859	1859	1859	0
388	20250115	123100	63801596	1859	1859	1859	1859	0
389	20250115	123000	63801596	1859	1859	1859	1859	49
390	20250115	122900	63710505	1859	1859	1859	1859	0
391	20250115	122800	63710505	1859	1859	1859	1859	21
392	20250115	122700	63671466	1860	1860	1860	1860	1
393	20250115	122600	63669606	1859	1859	1859	1859	0
394	20250115	122500	63669606	1859	1859	1859	1859	342
395	20250115	122400	63033828	1860	1860	1860	1860	49
396	20250115	122300	62942688	1860	1860	1860	1860	0
397	20250115	122200	62942688	1860	1860	1860	1860	10
398	20250115	122100	62924088	1859	1859	1859	1859	49
399	20250115	122000	62832997	1859	1858	1859	1858	98
400	20250115	121900	62650864	1857	1857	1857	1857	0
401	20250115	121800	62650864	1857	1857	1857	1857	49
402	20250115	121700	62559871	1860	1860	1860	1860	0
403	20250115	121600	62559871	1860	1860	1860	1860	0
404	20250115	121500	62559871	1860	1860	1860	1860	0
405	20250115	121400	62559871	1860	1860	1860	1860	0
406	20250115	121300	62559871	1860	1860	1860	1860	0
407	20250115	121200	62559871	1860	1860	1860	1860	0
408	20250115	121100	62559871	1860	1860	1860	1860	0
409	20250115	121000	62559871	1860	1860	1860	1860	132
410	20250115	120900	62314351	1860	1861	1861	1860	2389
411	20250115	120800	57870037	1862	1862	1862	1862	0
412	20250115	120700	57870037	1862	1862	1862	1862	10
413	20250115	120600	57851417	1862	1862	1862	1862	0
414	20250115	120500	57851417	1862	1862	1862	1862	95
415	20250115	120400	57674527	1861	1861	1861	1861	0
416	20250115	120300	57674527	1861	1861	1861	1861	0
417	20250115	120200	57674527	1861	1861	1861	1861	0
418	20250115	120100	57674527	1861	1861	1861	1861	342
419	20250115	120000	57038065	1862	1862	1862	1862	0
420	20250115	115900	57038065	1862	1862	1862	1862	0
421	20250115	115800	57038065	1862	1862	1862	1862	0
422	20250115	115700	57038065	1862	1862	1862	1862	95
423	20250115	115600	56861175	1862	1862	1862	1862	22
424	20250115	115500	56820211	1868	1868	1868	1868	0
425	20250115	115400	56820211	1868	1868	1868	1868	0
426	20250115	115300	56820211	1868	1868	1868	1868	0
427	20250115	115200	56820211	1868	1868	1868	1868	0
428	20250115	115100	56820211	1868	1868	1868	1868	0
429	20250115	115000	56820211	1868	1868	1868	1868	1
430	20250115	114900	56818343	1861	1862	1862	1861	211
431	20250115	114800	56425662	1869	1869	1869	1869	0
432	20250115	114700	56425662	1869	1868	1869	1861	9341
433	20250115	114600	38999658	1867	1867	1867	1867	0
434	20250115	114500	38999658	1867	1867	1867	1867	49
435	20250115	114400	38908175	1867	1867	1867	1867	0
436	20250115	114300	38908175	1867	1867	1867	1867	0
437	20250115	114200	38908175	1867	1867	1867	1867	49
438	20250115	114100	38816692	1868	1868	1868	1868	16
439	20250115	114000	38786804	1868	1868	1868	1868	0
440	20250115	113900	38786804	1868	1868	1868	1867	51
441	20250115	113800	38691585	1868	1868	1868	1868	0
442	20250115	113700	38691585	1868	1868	1868	1868	0
443	20250115	113600	38691585	1868	1868	1868	1868	0
444	20250115	113500	38691585	1868	1868	1868	1868	0
445	20250115	113400	38691585	1868	1868	1868	1868	42
446	20250115	113300	38613129	1867	1867	1867	1867	49
447	20250115	113200	38521646	1868	1868	1868	1868	7
448	20250115	113100	38508570	1867	1867	1867	1867	0
449	20250115	113000	38508570	1867	1867	1867	1867	49
450	20250115	112900	38417087	1867	1867	1867	1867	0
451	20250115	112800	38417087	1867	1867	1867	1867	0
452	20250115	112700	38417087	1867	1867	1867	1867	0
453	20250115	112600	38417087	1867	1868	1868	1867	160
454	20250115	112500	38118365	1868	1868	1868	1868	0
455	20250115	112400	38118365	1868	1869	1869	1868	51
456	20250115	112300	38023095	1868	1868	1868	1868	0
457	20250115	112200	38023095	1868	1868	1868	1868	0
458	20250115	112100	38023095	1868	1869	1869	1868	955
459	20250115	112000	36238203	1869	1869	1869	1869	0
460	20250115	111900	36238203	1869	1869	1869	1869	0
461	20250115	111800	36238203	1869	1869	1869	1869	49
462	20250115	111700	36146622	1869	1869	1869	1869	0
463	20250115	111600	36146622	1869	1870	1870	1869	51
464	20250115	111500	36051300	1869	1869	1869	1869	55
465	20250115	111400	35948505	1870	1870	1870	1870	1
466	20250115	111300	35946635	1869	1869	1869	1869	33
467	20250115	111200	35884958	1869	1869	1869	1869	0
468	20250115	111100	35884958	1869	1869	1869	1869	1
469	20250115	111000	35883089	1869	1871	1871	1869	332
470	20250115	110900	35262579	1871	1872	1872	1871	8
471	20250115	110800	35247605	1870	1869	1870	1869	284
472	20250115	110700	34716761	1869	1869	1869	1869	49
473	20250115	110600	34625180	1868	1868	1868	1868	0
474	20250115	110500	34625180	1868	1868	1868	1868	0
475	20250115	110400	34625180	1868	1868	1868	1868	0
476	20250115	110300	34625180	1868	1867	1868	1866	111
477	20250115	110200	34417947	1867	1867	1867	1867	100
478	20250115	110100	34231247	1869	1869	1869	1869	49
479	20250115	110000	34139666	1870	1870	1870	1870	0
480	20250115	105900	34139666	1870	1870	1870	1870	1
481	20250115	105800	34137796	1866	1868	1868	1866	549
482	20250115	105700	33112355	1869	1869	1869	1869	0
483	20250115	105600	33112355	1869	1869	1869	1869	54
484	20250115	105500	33011429	1869	1869	1869	1869	1
485	20250115	105400	33009560	1871	1871	1871	1871	3
486	20250115	105300	33003947	1870	1870	1870	1870	0
487	20250115	105200	33003947	1870	1869	1870	1869	94
488	20250115	105100	32828212	1868	1868	1868	1868	49
489	20250115	105000	32736680	1869	1869	1869	1869	0
490	20250115	104900	32736680	1869	1869	1869	1869	2
491	20250115	104800	32732942	1868	1868	1868	1868	49
492	20250115	104700	32641410	1869	1869	1869	1869	0
493	20250115	104600	32641410	1869	1869	1869	1869	2
494	20250115	104500	32637672	1869	1869	1869	1869	0
495	20250115	104400	32637672	1869	1868	1869	1868	327
496	20250115	104300	32026803	1867	1867	1867	1867	0
497	20250115	104200	32026803	1867	1867	1867	1867	49
498	20250115	104100	31935320	1868	1868	1868	1867	105
499	20250115	104000	31739229	1868	1868	1868	1868	0
500	20250115	103900	31739229	1868	1868	1868	1868	0
501	20250115	103800	31739229	1868	1868	1868	1868	108
502	20250115	103700	31537485	1868	1868	1868	1868	30
503	20250115	103600	31481445	1867	1867	1867	1867	78
504	20250115	103500	31335819	1866	1867	1867	1866	107
505	20250115	103400	31136150	1868	1871	1871	1868	356
506	20250115	103300	30471041	1872	1872	1872	1872	3
507	20250115	103200	30465425	1873	1873	1873	1873	29
508	20250115	103100	30411108	1873	1874	1874	1873	41
509	20250115	103000	30334278	1874	1877	1877	1874	9
510	20250115	102900	30317395	1877	1877	1877	1877	1
511	20250115	102800	30315518	1877	1878	1878	1877	5
512	20250115	102700	30306132	1878	1879	1879	1878	15
513	20250115	102600	30277958	1882	1882	1882	1882	2
514	20250115	102500	30274194	1883	1883	1883	1883	1
515	20250115	102400	30272311	1896	1896	1896	1896	0
516	20250115	102300	30272311	1896	1896	1896	1896	0
517	20250115	102200	30272311	1896	1896	1896	1896	0
518	20250115	102100	30272311	1896	1896	1896	1896	0
519	20250115	102000	30272311	1896	1896	1896	1896	0
520	20250115	101900	30272311	1896	1896	1896	1896	0
521	20250115	101800	30272311	1896	1896	1896	1896	0
522	20250115	101700	30272311	1896	1896	1896	1896	0
523	20250115	101600	30272311	1896	1896	1896	1896	0
524	20250115	101500	30272311	1896	1896	1896	1896	0
525	20250115	101400	30272311	1896	1896	1896	1896	0
526	20250115	101300	30272311	1896	1896	1896	1896	6
527	20250115	101200	30260935	1899	1899	1899	1899	0
528	20250115	101100	30260935	1899	1899	1899	1899	0
529	20250115	101000	30260935	1899	1899	1899	1899	1
530	20250115	100900	30259036	1875	1868	1875	1868	656
531	20250115	100800	29031975	1867	1867	1867	1867	100
532	20250115	100700	28845275	1865	1865	1865	1865	0
533	20250115	100600	28845275	1865	1865	1865	1865	0
534	20250115	100500	28845275	1865	1867	1867	1865	130
535	20250115	100400	28602605	1867	1867	1867	1867	120
536	20250115	100300	28378565	1867	1867	1867	1867	50
537	20250115	100200	28285215	1868	1868	1868	1868	30
538	20250115	100100	28229175	1868	1868	1868	1868	50
539	20250115	100000	28135775	1869	1868	1869	1863	197
540	20250115	095900	27768508	1863	1863	1863	1863	0
541	20250115	095800	27768508	1863	1863	1863	1863	0
542	20250115	095700	27768508	1863	1868	1868	1863	63
543	20250115	095600	27651134	1867	1867	1867	1867	1
544	20250115	095500	27649267	1863	1862	1863	1862	2
545	20250115	095400	27645542	1864	1864	1864	1864	0
546	20250115	095300	27645542	1864	1867	1867	1864	297
547	20250115	095200	27091886	1868	1868	1868	1868	285
548	20250115	095100	26559506	1872	1872	1872	1872	2
549	20250115	095000	26555762	1874	1874	1874	1874	0
550	20250115	094900	26555762	1874	1874	1874	1874	0
551	20250115	094800	26555762	1874	1874	1874	1874	0
552	20250115	094700	26555762	1874	1869	1874	1869	60
553	20250115	094600	26443608	1867	1867	1867	1867	0
554	20250115	094500	26443608	1867	1867	1867	1867	0
555	20250115	094400	26443608	1867	1863	1867	1863	173
556	20250115	094300	26120994	1868	1868	1868	1868	0
557	20250115	094200	26120994	1868	1868	1868	1868	108
558	20250115	094100	25919250	1868	1868	1868	1868	0
559	20250115	094000	25919250	1868	1868	1868	1868	0
560	20250115	093900	25919250	1868	1868	1868	1868	350
561	20250115	093800	25265450	1868	1865	1868	1865	785
562	20250115	093700	23800976	1866	1866	1866	1866	5
563	20250115	093600	23791646	1868	1868	1868	1868	0
564	20250115	093500	23791646	1868	1868	1868	1868	4
565	20250115	093400	23784174	1868	1868	1868	1866	1453
566	20250115	093300	21072142	1869	1869	1869	1869	0
567	20250115	093200	21072142	1869	1869	1869	1869	0
568	20250115	093100	21072142	1869	1869	1869	1869	548
569	20250115	093000	20047930	1869	1869	1869	1869	0
570	20250115	092900	20047930	1869	1872	1872	1869	3625
571	20250115	092800	13269051	1873	1872	1873	1872	730
572	20250115	092700	11902478	1872	1872	1872	1872	0
573	20250115	092600	11902478	1872	1872	1872	1872	0
574	20250115	092500	11902478	1872	1872	1872	1872	50
575	20250115	092400	11808878	1872	1872	1872	1872	0
576	20250115	092300	11808878	1872	1872	1872	1872	310
577	20250115	092200	11228558	1873	1873	1873	1873	107
578	20250115	092100	11028147	1874	1874	1874	1874	1
579	20250115	092000	11026273	1874	1874	1874	1874	13
580	20250115	091900	11001911	1874	1874	1874	1874	1
581	20250115	091800	11000037	1875	1875	1875	1875	0
582	20250115	091700	11000037	1875	1875	1875	1875	78
583	20250115	091600	10853787	1876	1876	1876	1876	19
584	20250115	091500	10818143	1877	1879	1879	1877	575
585	20250115	091400	9738294	1883	1883	1883	1883	0
586	20250115	091300	9738294	1883	1883	1883	1883	1
587	20250115	091200	9736411	1884	1884	1884	1884	0
588	20250115	091100	9736411	1884	1884	1884	1884	0
589	20250115	091000	9736411	1884	1884	1884	1884	159
590	20250115	090900	9436855	1884	1886	1903	1884	2752
591	20250115	090800	4251960	1904	1904	1904	1904	1
592	20250115	090700	4250056	1884	1883	1884	1883	787
593	20250115	090600	2767398	1884	1884	1884	1883	72
594	20250115	090500	2631766	1884	1884	1884	1884	0
595	20250115	090400	2631766	1884	1884	1884	1884	12
596	20250115	090300	2609158	1885	1885	1885	1885	184
597	20250115	090200	2262318	1885	1885	1885	1885	1
598	20250115	090100	2260433	1886	1886	1886	1886	138
599	20250115	090000	2000165	1905	1885	1905	1885	1061