KissMeData/168330/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202900	82598090	1499	1499	1499	1499	1152
3	20250113	202800	82598090	1499	1499	1499	1499	0
4	20250113	202700	82598090	1499	1499	1499	1499	0
5	20250113	202600	82598090	1499	1499	1499	1499	0
6	20250113	202500	82598090	1499	1499	1499	1499	0
7	20250113	202400	82598090	1499	1499	1499	1499	0
8	20250113	202300	82598090	1499	1499	1499	1499	0
9	20250113	202200	82598090	1499	1499	1499	1499	0
10	20250113	202100	82598090	1499	1499	1499	1499	0
11	20250113	202000	82598090	1499	1499	1499	1499	0
12	20250113	201900	82598090	1499	1499	1499	1499	0
13	20250113	201800	82598090	1499	1499	1499	1499	0
14	20250113	201700	82598090	1499	1499	1499	1499	0
15	20250113	201600	82598090	1499	1499	1499	1499	0
16	20250113	201500	82598090	1499	1499	1499	1499	0
17	20250113	201400	82598090	1499	1499	1499	1499	0
18	20250113	201300	82598090	1499	1499	1499	1499	0
19	20250113	201200	82598090	1499	1499	1499	1499	0
20	20250113	201100	82598090	1499	1499	1499	1499	0
21	20250113	201000	82598090	1499	1499	1499	1499	0
22	20250113	200900	82598090	1499	1499	1499	1499	0
23	20250113	200800	82598090	1499	1499	1499	1499	0
24	20250113	200700	82598090	1499	1499	1499	1499	0
25	20250113	200600	82598090	1499	1499	1499	1499	0
26	20250113	200500	82598090	1499	1499	1499	1499	0
27	20250113	200400	82598090	1499	1499	1499	1499	0
28	20250113	200300	82598090	1499	1499	1499	1499	0
29	20250113	200200	82598090	1499	1499	1499	1499	0
30	20250113	200100	82598090	1499	1499	1499	1499	0
31	20250113	200000	82598090	1499	1499	1499	1499	0
32	20250113	195900	82598090	1499	1499	1499	1499	1152
33	20250113	195800	82598090	1499	1499	1499	1499	0
34	20250113	195700	82598090	1499	1499	1499	1499	0
35	20250113	195600	82598090	1499	1499	1499	1499	0
36	20250113	195500	82598090	1499	1499	1499	1499	0
37	20250113	195400	82598090	1499	1499	1499	1499	0
38	20250113	195300	82598090	1499	1499	1499	1499	0
39	20250113	195200	82598090	1499	1499	1499	1499	0
40	20250113	195100	82598090	1499	1499	1499	1499	0
41	20250113	195000	82598090	1499	1499	1499	1499	0
42	20250113	194900	82598090	1499	1499	1499	1499	0
43	20250113	194800	82598090	1499	1499	1499	1499	0
44	20250113	194700	82598090	1499	1499	1499	1499	0
45	20250113	194600	82598090	1499	1499	1499	1499	0
46	20250113	194500	82598090	1499	1499	1499	1499	0
47	20250113	194400	82598090	1499	1499	1499	1499	0
48	20250113	194300	82598090	1499	1499	1499	1499	0
49	20250113	194200	82598090	1499	1499	1499	1499	0
50	20250113	194100	82598090	1499	1499	1499	1499	0
51	20250113	194000	82598090	1499	1499	1499	1499	0
52	20250113	193900	82598090	1499	1499	1499	1499	0
53	20250113	193800	82598090	1499	1499	1499	1499	0
54	20250113	193700	82598090	1499	1499	1499	1499	0
55	20250113	193600	82598090	1499	1499	1499	1499	0
56	20250113	193500	82598090	1499	1499	1499	1499	0
57	20250113	193400	82598090	1499	1499	1499	1499	0
58	20250113	193300	82598090	1499	1499	1499	1499	0
59	20250113	193200	82598090	1499	1499	1499	1499	0
60	20250113	193100	82598090	1499	1499	1499	1499	0
61	20250113	193000	82598090	1499	1499	1499	1499	0
62	20250113	192900	82598090	1499	1499	1499	1499	1152
63	20250113	192800	82598090	1499	1499	1499	1499	0
64	20250113	192700	82598090	1499	1499	1499	1499	0
65	20250113	192600	82598090	1499	1499	1499	1499	0
66	20250113	192500	82598090	1499	1499	1499	1499	0
67	20250113	192400	82598090	1499	1499	1499	1499	0
68	20250113	192300	82598090	1499	1499	1499	1499	0
69	20250113	192200	82598090	1499	1499	1499	1499	0
70	20250113	192100	82598090	1499	1499	1499	1499	0
71	20250113	192000	82598090	1499	1499	1499	1499	0
72	20250113	191900	82598090	1499	1499	1499	1499	0
73	20250113	191800	82598090	1499	1499	1499	1499	0
74	20250113	191700	82598090	1499	1499	1499	1499	0
75	20250113	191600	82598090	1499	1499	1499	1499	0
76	20250113	191500	82598090	1499	1499	1499	1499	0
77	20250113	191400	82598090	1499	1499	1499	1499	0
78	20250113	191300	82598090	1499	1499	1499	1499	0
79	20250113	191200	82598090	1499	1499	1499	1499	0
80	20250113	191100	82598090	1499	1499	1499	1499	0
81	20250113	191000	82598090	1499	1499	1499	1499	0
82	20250113	190900	82598090	1499	1499	1499	1499	0
83	20250113	190800	82598090	1499	1499	1499	1499	0
84	20250113	190700	82598090	1499	1499	1499	1499	0
85	20250113	190600	82598090	1499	1499	1499	1499	0
86	20250113	190500	82598090	1499	1499	1499	1499	0
87	20250113	190400	82598090	1499	1499	1499	1499	0
88	20250113	190300	82598090	1499	1499	1499	1499	0
89	20250113	190200	82598090	1499	1499	1499	1499	0
90	20250113	190100	82598090	1499	1499	1499	1499	0
91	20250113	190000	82598090	1499	1499	1499	1499	0
92	20250113	185900	82598090	1499	1499	1499	1499	1152
93	20250113	185800	82598090	1499	1499	1499	1499	0
94	20250113	185700	82598090	1499	1499	1499	1499	0
95	20250113	185600	82598090	1499	1499	1499	1499	0
96	20250113	185500	82598090	1499	1499	1499	1499	0
97	20250113	185400	82598090	1499	1499	1499	1499	0
98	20250113	185300	82598090	1499	1499	1499	1499	0
99	20250113	185200	82598090	1499	1499	1499	1499	0
100	20250113	185100	82598090	1499	1499	1499	1499	0
101	20250113	185000	82598090	1499	1499	1499	1499	0
102	20250113	184900	82598090	1499	1499	1499	1499	0
103	20250113	184800	82598090	1499	1499	1499	1499	0
104	20250113	184700	82598090	1499	1499	1499	1499	0
105	20250113	184600	82598090	1499	1499	1499	1499	0
106	20250113	184500	82598090	1499	1499	1499	1499	0
107	20250113	184400	82598090	1499	1499	1499	1499	0
108	20250113	184300	82598090	1499	1499	1499	1499	0
109	20250113	184200	82598090	1499	1499	1499	1499	0
110	20250113	184100	82598090	1499	1499	1499	1499	0
111	20250113	184000	82598090	1499	1499	1499	1499	0
112	20250113	183900	82598090	1499	1499	1499	1499	0
113	20250113	183800	82598090	1499	1499	1499	1499	0
114	20250113	183700	82598090	1499	1499	1499	1499	0
115	20250113	183600	82598090	1499	1499	1499	1499	0
116	20250113	183500	82598090	1499	1499	1499	1499	0
117	20250113	183400	82598090	1499	1499	1499	1499	0
118	20250113	183300	82598090	1499	1499	1499	1499	0
119	20250113	183200	82598090	1499	1499	1499	1499	0
120	20250113	183100	82598090	1499	1499	1499	1499	0
121	20250113	183000	82598090	1499	1499	1499	1499	0
122	20250113	182900	82598090	1499	1499	1499	1499	1152
123	20250113	182800	82598090	1499	1499	1499	1499	0
124	20250113	182700	82598090	1499	1499	1499	1499	0
125	20250113	182600	82598090	1499	1499	1499	1499	0
126	20250113	182500	82598090	1499	1499	1499	1499	0
127	20250113	182400	82598090	1499	1499	1499	1499	0
128	20250113	182300	82598090	1499	1499	1499	1499	0
129	20250113	182200	82598090	1499	1499	1499	1499	0
130	20250113	182100	82598090	1499	1499	1499	1499	0
131	20250113	182000	82598090	1499	1499	1499	1499	0
132	20250113	181900	82598090	1499	1499	1499	1499	0
133	20250113	181800	82598090	1499	1499	1499	1499	0
134	20250113	181700	82598090	1499	1499	1499	1499	0
135	20250113	181600	82598090	1499	1499	1499	1499	0
136	20250113	181500	82598090	1499	1499	1499	1499	0
137	20250113	181400	82598090	1499	1499	1499	1499	0
138	20250113	181300	82598090	1499	1499	1499	1499	0
139	20250113	181200	82598090	1499	1499	1499	1499	0
140	20250113	181100	82598090	1499	1499	1499	1499	0
141	20250113	181000	82598090	1499	1499	1499	1499	0
142	20250113	180900	82598090	1499	1499	1499	1499	0
143	20250113	180800	82598090	1499	1499	1499	1499	0
144	20250113	180700	82598090	1499	1499	1499	1499	0
145	20250113	180600	82598090	1499	1499	1499	1499	0
146	20250113	180500	82598090	1499	1499	1499	1499	0
147	20250113	180400	82598090	1499	1499	1499	1499	0
148	20250113	180300	82598090	1499	1499	1499	1499	0
149	20250113	180200	82598090	1499	1499	1499	1499	0
150	20250113	180100	82598090	1499	1499	1499	1499	0
151	20250113	180000	82598090	1499	1499	1499	1499	0
152	20250113	175900	82598090	1499	1499	1499	1499	1152
153	20250113	175800	82598090	1499	1499	1499	1499	0
154	20250113	175700	82598090	1499	1499	1499	1499	0
155	20250113	175600	82598090	1499	1499	1499	1499	0
156	20250113	175500	82598090	1499	1499	1499	1499	0
157	20250113	175400	82598090	1499	1499	1499	1499	0
158	20250113	175300	82598090	1499	1499	1499	1499	0
159	20250113	175200	82598090	1499	1499	1499	1499	0
160	20250113	175100	82598090	1499	1499	1499	1499	0
161	20250113	175000	82598090	1499	1499	1499	1499	0
162	20250113	174900	82598090	1499	1499	1499	1499	0
163	20250113	174800	82598090	1499	1499	1499	1499	0
164	20250113	174700	82598090	1499	1499	1499	1499	0
165	20250113	174600	82598090	1499	1499	1499	1499	0
166	20250113	174500	82598090	1499	1499	1499	1499	0
167	20250113	174400	82598090	1499	1499	1499	1499	0
168	20250113	174300	82598090	1499	1499	1499	1499	0
169	20250113	174200	82598090	1499	1499	1499	1499	0
170	20250113	174100	82598090	1499	1499	1499	1499	0
171	20250113	174000	82598090	1499	1499	1499	1499	0
172	20250113	173900	82598090	1499	1499	1499	1499	0
173	20250113	173800	82598090	1499	1499	1499	1499	0
174	20250113	173700	82598090	1499	1499	1499	1499	0
175	20250113	173600	82598090	1499	1499	1499	1499	0
176	20250113	173500	82598090	1499	1499	1499	1499	0
177	20250113	173400	82598090	1499	1499	1499	1499	0
178	20250113	173300	82598090	1499	1499	1499	1499	0
179	20250113	173200	82598090	1499	1499	1499	1499	0
180	20250113	173100	82598090	1499	1499	1499	1499	0
181	20250113	173000	82598090	1499	1499	1499	1499	0
182	20250113	172900	82598090	1499	1499	1499	1499	1152
183	20250113	172800	82598090	1499	1499	1499	1499	0
184	20250113	172700	82598090	1499	1499	1499	1499	0
185	20250113	172600	82598090	1499	1499	1499	1499	0
186	20250113	172500	82598090	1499	1499	1499	1499	0
187	20250113	172400	82598090	1499	1499	1499	1499	0
188	20250113	172300	82598090	1499	1499	1499	1499	0
189	20250113	172200	82598090	1499	1499	1499	1499	0
190	20250113	172100	82598090	1499	1499	1499	1499	0
191	20250113	172000	82598090	1499	1499	1499	1499	0
192	20250113	171900	82598090	1499	1499	1499	1499	0
193	20250113	171800	82598090	1499	1499	1499	1499	0
194	20250113	171700	82598090	1499	1499	1499	1499	0
195	20250113	171600	82598090	1499	1499	1499	1499	0
196	20250113	171500	82598090	1499	1499	1499	1499	0
197	20250113	171400	82598090	1499	1499	1499	1499	0
198	20250113	171300	82598090	1499	1499	1499	1499	0
199	20250113	171200	82598090	1499	1499	1499	1499	0
200	20250113	171100	82598090	1499	1499	1499	1499	0
201	20250113	171000	82598090	1499	1499	1499	1499	0
202	20250113	170900	82598090	1499	1499	1499	1499	0
203	20250113	170800	82598090	1499	1499	1499	1499	0
204	20250113	170700	82598090	1499	1499	1499	1499	0
205	20250113	170600	82598090	1499	1499	1499	1499	0
206	20250113	170500	82598090	1499	1499	1499	1499	0
207	20250113	170400	82598090	1499	1499	1499	1499	0
208	20250113	170300	82598090	1499	1499	1499	1499	0
209	20250113	170200	82598090	1499	1499	1499	1499	0
210	20250113	170100	82598090	1499	1499	1499	1499	0
211	20250113	170000	82598090	1499	1499	1499	1499	0
212	20250113	165900	82598090	1499	1499	1499	1499	1152
213	20250113	165800	82598090	1499	1499	1499	1499	0
214	20250113	165700	82598090	1499	1499	1499	1499	0
215	20250113	165600	82598090	1499	1499	1499	1499	0
216	20250113	165500	82598090	1499	1499	1499	1499	0
217	20250113	165400	82598090	1499	1499	1499	1499	0
218	20250113	165300	82598090	1499	1499	1499	1499	0
219	20250113	165200	82598090	1499	1499	1499	1499	0
220	20250113	165100	82598090	1499	1499	1499	1499	0
221	20250113	165000	82598090	1499	1499	1499	1499	0
222	20250113	164900	82598090	1499	1499	1499	1499	0
223	20250113	164800	82598090	1499	1499	1499	1499	0
224	20250113	164700	82598090	1499	1499	1499	1499	0
225	20250113	164600	82598090	1499	1499	1499	1499	0
226	20250113	164500	82598090	1499	1499	1499	1499	0
227	20250113	164400	82598090	1499	1499	1499	1499	0
228	20250113	164300	82598090	1499	1499	1499	1499	0
229	20250113	164200	82598090	1499	1499	1499	1499	0
230	20250113	164100	82598090	1499	1499	1499	1499	0
231	20250113	164000	82598090	1499	1499	1499	1499	0
232	20250113	163900	82598090	1499	1499	1499	1499	0
233	20250113	163800	82598090	1499	1499	1499	1499	0
234	20250113	163700	82598090	1499	1499	1499	1499	0
235	20250113	163600	82598090	1499	1499	1499	1499	0
236	20250113	163500	82598090	1499	1499	1499	1499	0
237	20250113	163400	82598090	1499	1499	1499	1499	0
238	20250113	163300	82598090	1499	1499	1499	1499	0
239	20250113	163200	82598090	1499	1499	1499	1499	0
240	20250113	163100	82598090	1499	1499	1499	1499	0
241	20250113	163000	82598090	1499	1499	1499	1499	0
242	20250113	162900	82598090	1499	1499	1499	1499	1152
243	20250113	162800	82598090	1499	1499	1499	1499	0
244	20250113	162700	82598090	1499	1499	1499	1499	0
245	20250113	162600	82598090	1499	1499	1499	1499	0
246	20250113	162500	82598090	1499	1499	1499	1499	0
247	20250113	162400	82598090	1499	1499	1499	1499	0
248	20250113	162300	82598090	1499	1499	1499	1499	0
249	20250113	162200	82598090	1499	1499	1499	1499	0
250	20250113	162100	82598090	1499	1499	1499	1499	0
251	20250113	162000	82598090	1499	1499	1499	1499	0
252	20250113	161900	82598090	1499	1499	1499	1499	0
253	20250113	161800	82598090	1499	1499	1499	1499	0
254	20250113	161700	82598090	1499	1499	1499	1499	0
255	20250113	161600	82598090	1499	1499	1499	1499	0
256	20250113	161500	82598090	1499	1499	1499	1499	0
257	20250113	161400	82598090	1499	1499	1499	1499	0
258	20250113	161300	82598090	1499	1499	1499	1499	0
259	20250113	161200	82598090	1499	1499	1499	1499	0
260	20250113	161100	82598090	1499	1499	1499	1499	0
261	20250113	161000	82598090	1499	1499	1499	1499	0
262	20250113	160900	82598090	1499	1499	1499	1499	0
263	20250113	160800	82598090	1499	1499	1499	1499	0
264	20250113	160700	82598090	1499	1499	1499	1499	0
265	20250113	160600	82598090	1499	1499	1499	1499	0
266	20250113	160500	82598090	1499	1499	1499	1499	0
267	20250113	160400	82598090	1499	1499	1499	1499	0
268	20250113	160300	82598090	1499	1499	1499	1499	0
269	20250113	160200	82598090	1499	1499	1499	1499	0
270	20250113	160100	82598090	1499	1499	1499	1499	0
271	20250113	160000	82598090	1499	1499	1499	1499	0
272	20250113	155900	82598090	1499	1499	1499	1499	1152
273	20250113	155800	82598090	1499	1499	1499	1499	0
274	20250113	155700	82598090	1499	1499	1499	1499	0
275	20250113	155600	82598090	1499	1499	1499	1499	0
276	20250113	155500	82598090	1499	1499	1499	1499	0
277	20250113	155400	82598090	1499	1499	1499	1499	0
278	20250113	155300	82598090	1499	1499	1499	1499	0
279	20250113	155200	82598090	1499	1499	1499	1499	0
280	20250113	155100	82598090	1499	1499	1499	1499	0
281	20250113	155000	82598090	1499	1499	1499	1499	0
282	20250113	154900	82598090	1499	1499	1499	1499	0
283	20250113	154800	82598090	1499	1499	1499	1499	0
284	20250113	154700	82598090	1499	1499	1499	1499	0
285	20250113	154600	82598090	1499	1499	1499	1499	0
286	20250113	154500	82598090	1499	1499	1499	1499	0
287	20250113	154400	82598090	1499	1499	1499	1499	0
288	20250113	154300	82598090	1499	1499	1499	1499	0
289	20250113	154200	82598090	1499	1499	1499	1499	0
290	20250113	154100	82598090	1499	1499	1499	1499	0
291	20250113	154000	82598090	1499	1499	1499	1499	0
292	20250113	153900	82598090	1499	1499	1499	1499	0
293	20250113	153800	82598090	1499	1499	1499	1499	0
294	20250113	153700	82598090	1499	1499	1499	1499	0
295	20250113	153600	82598090	1499	1499	1499	1499	0
296	20250113	153500	82598090	1499	1499	1499	1499	0
297	20250113	153400	82598090	1499	1499	1499	1499	0
298	20250113	153300	82598090	1499	1499	1499	1499	0
299	20250113	153200	82598090	1499	1499	1499	1499	0
300	20250113	153100	82598090	1499	1499	1499	1499	0
301	20250113	153000	82598090	1499	1499	1499	1499	1152
302	20250113	152900	80871242	1490	1490	1490	1490	0
303	20250113	152800	80871242	1490	1490	1490	1490	0
304	20250113	152700	80871242	1490	1490	1490	1490	0
305	20250113	152600	80871242	1490	1490	1490	1490	0
306	20250113	152500	80871242	1490	1490	1490	1490	0
307	20250113	152400	80871242	1490	1490	1490	1490	0
308	20250113	152300	80871242	1490	1490	1490	1490	0
309	20250113	152200	80871242	1490	1490	1490	1490	0
310	20250113	152100	80871242	1490	1490	1490	1490	0
311	20250113	152000	80871242	1490	1490	1490	1490	0
312	20250113	151900	80871242	1490	1490	1490	1490	0
313	20250113	151800	80871242	1490	1490	1490	1490	0
314	20250113	151700	80871242	1490	1490	1490	1490	0
315	20250113	151600	80871242	1490	1490	1490	1490	0
316	20250113	151500	80871242	1490	1476	1490	1476	552
317	20250113	151400	80056476	1490	1490	1490	1490	0
318	20250113	151300	80056476	1490	1490	1490	1490	0
319	20250113	151200	80056476	1490	1490	1490	1490	0
320	20250113	151100	80056476	1490	1490	1490	1490	0
321	20250113	151000	80056476	1490	1490	1490	1490	1
322	20250113	150900	80054986	1475	1475	1475	1475	0
323	20250113	150800	80054986	1475	1475	1475	1475	0
324	20250113	150700	80054986	1475	1475	1475	1475	0
325	20250113	150600	80054986	1475	1476	1476	1475	700
326	20250113	150500	79022365	1484	1484	1484	1484	163
327	20250113	150400	78780473	1489	1489	1489	1489	0
328	20250113	150300	78780473	1489	1489	1489	1489	0
329	20250113	150200	78780473	1489	1489	1489	1489	0
330	20250113	150100	78780473	1489	1489	1489	1489	0
331	20250113	150000	78780473	1489	1489	1489	1489	0
332	20250113	145900	78780473	1489	1489	1489	1489	0
333	20250113	145800	78780473	1489	1489	1489	1489	0
334	20250113	145700	78780473	1489	1489	1489	1489	0
335	20250113	145600	78780473	1489	1489	1489	1489	0
336	20250113	145500	78780473	1489	1489	1489	1489	0
337	20250113	145400	78780473	1489	1489	1489	1489	0
338	20250113	145300	78780473	1489	1489	1489	1489	0
339	20250113	145200	78780473	1489	1489	1489	1489	0
340	20250113	145100	78780473	1489	1489	1489	1489	0
341	20250113	145000	78780473	1489	1489	1489	1489	0
342	20250113	144900	78780473	1489	1489	1489	1489	0
343	20250113	144800	78780473	1489	1489	1489	1489	0
344	20250113	144700	78780473	1489	1489	1489	1489	0
345	20250113	144600	78780473	1489	1489	1489	1489	0
346	20250113	144500	78780473	1489	1489	1489	1489	0
347	20250113	144400	78780473	1489	1489	1489	1489	0
348	20250113	144300	78780473	1489	1489	1489	1489	0
349	20250113	144200	78780473	1489	1489	1489	1489	0
350	20250113	144100	78780473	1489	1489	1489	1489	0
351	20250113	144000	78780473	1489	1489	1489	1489	0
352	20250113	143900	78780473	1489	1489	1489	1489	0
353	20250113	143800	78780473	1489	1489	1489	1489	0
354	20250113	143700	78780473	1489	1489	1489	1489	0
355	20250113	143600	78780473	1489	1489	1489	1489	0
356	20250113	143500	78780473	1489	1489	1489	1489	0
357	20250113	143400	78780473	1489	1489	1489	1489	0
358	20250113	143300	78780473	1489	1489	1489	1489	0
359	20250113	143200	78780473	1489	1489	1489	1489	0
360	20250113	143100	78780473	1489	1489	1489	1489	3
361	20250113	143000	78776006	1488	1488	1488	1488	0
362	20250113	142900	78776006	1488	1488	1488	1488	0
363	20250113	142800	78776006	1488	1487	1488	1487	3100
364	20250113	142700	74163272	1487	1487	1487	1487	0
365	20250113	142600	74163272	1487	1487	1487	1487	0
366	20250113	142500	74163272	1487	1487	1487	1487	0
367	20250113	142400	74163272	1487	1487	1487	1487	0
368	20250113	142300	74163272	1487	1487	1487	1487	0
369	20250113	142200	74163272	1487	1487	1487	1487	0
370	20250113	142100	74163272	1487	1487	1487	1487	0
371	20250113	142000	74163272	1487	1487	1487	1487	0
372	20250113	141900	74163272	1487	1487	1487	1487	0
373	20250113	141800	74163272	1487	1487	1487	1487	0
374	20250113	141700	74163272	1487	1487	1487	1487	0
375	20250113	141600	74163272	1487	1487	1487	1487	0
376	20250113	141500	74163272	1487	1487	1487	1487	0
377	20250113	141400	74163272	1487	1487	1487	1487	0
378	20250113	141300	74163272	1487	1487	1487	1487	0
379	20250113	141200	74163272	1487	1487	1487	1487	0
380	20250113	141100	74163272	1487	1487	1487	1487	0
381	20250113	141000	74163272	1487	1487	1487	1487	0
382	20250113	140900	74163272	1487	1487	1487	1487	0
383	20250113	140800	74163272	1487	1487	1487	1487	0
384	20250113	140700	74163272	1487	1487	1487	1487	0
385	20250113	140600	74163272	1487	1487	1487	1487	0
386	20250113	140500	74163272	1487	1487	1487	1487	0
387	20250113	140400	74163272	1487	1487	1487	1487	0
388	20250113	140300	74163272	1487	1487	1487	1487	0
389	20250113	140200	74163272	1487	1487	1487	1487	382
390	20250113	140100	73595238	1475	1475	1475	1475	0
391	20250113	140000	73595238	1475	1475	1475	1475	0
392	20250113	135900	73595238	1475	1481	1481	1475	1533
393	20250113	135800	71327001	1481	1481	1481	1481	0
394	20250113	135700	71327001	1481	1481	1481	1481	4
395	20250113	135600	71321077	1487	1487	1487	1487	0
396	20250113	135500	71321077	1487	1487	1487	1487	0
397	20250113	135400	71321077	1487	1487	1487	1487	0
398	20250113	135300	71321077	1487	1487	1487	1487	0
399	20250113	135200	71321077	1487	1487	1487	1487	3
400	20250113	135100	71316616	1487	1487	1487	1487	0
401	20250113	135000	71316616	1487	1487	1487	1487	0
402	20250113	134900	71316616	1487	1487	1487	1487	0
403	20250113	134800	71316616	1487	1487	1487	1487	0
404	20250113	134700	71316616	1487	1487	1487	1487	48
405	20250113	134600	71245240	1480	1480	1480	1480	0
406	20250113	134500	71245240	1480	1481	1481	1480	1010
407	20250113	134400	69749482	1481	1481	1481	1481	0
408	20250113	134300	69749482	1481	1481	1481	1481	0
409	20250113	134200	69749482	1481	1481	1481	1481	0
410	20250113	134100	69749482	1481	1481	1481	1481	1
411	20250113	134000	69748001	1487	1487	1487	1487	1
412	20250113	133900	69746514	1481	1481	1481	1481	0
413	20250113	133800	69746514	1481	1481	1481	1481	0
414	20250113	133700	69746514	1481	1481	1481	1481	0
415	20250113	133600	69746514	1481	1481	1481	1481	0
416	20250113	133500	69746514	1481	1481	1481	1481	0
417	20250113	133400	69746514	1481	1481	1481	1481	200
418	20250113	133300	69450314	1487	1487	1487	1487	0
419	20250113	133200	69450314	1487	1487	1487	1487	0
420	20250113	133100	69450314	1487	1487	1487	1487	0
421	20250113	133000	69450314	1487	1487	1487	1487	0
422	20250113	132900	69450314	1487	1487	1487	1487	0
423	20250113	132800	69450314	1487	1487	1487	1487	11
424	20250113	132700	69433957	1481	1481	1481	1481	0
425	20250113	132600	69433957	1481	1481	1481	1481	2
426	20250113	132500	69430995	1487	1487	1487	1487	0
427	20250113	132400	69430995	1487	1487	1487	1487	100
428	20250113	132300	69282295	1487	1487	1487	1487	2
429	20250113	132200	69279321	1488	1488	1488	1488	0
430	20250113	132100	69279321	1488	1488	1488	1488	0
431	20250113	132000	69279321	1488	1488	1488	1488	0
432	20250113	131900	69279321	1488	1488	1488	1488	0
433	20250113	131800	69279321	1488	1486	1488	1486	130
434	20250113	131700	69085963	1481	1481	1481	1481	0
435	20250113	131600	69085963	1481	1481	1481	1481	0
436	20250113	131500	69085963	1481	1481	1481	1481	0
437	20250113	131400	69085963	1481	1481	1481	1481	0
438	20250113	131300	69085963	1481	1481	1481	1481	0
439	20250113	131200	69085963	1481	1481	1481	1481	0
440	20250113	131100	69085963	1481	1481	1481	1481	10
441	20250113	131000	69071153	1481	1481	1481	1481	0
442	20250113	130900	69071153	1481	1481	1481	1481	0
443	20250113	130800	69071153	1481	1483	1483	1481	360
444	20250113	130700	68537337	1483	1485	1485	1483	605
445	20250113	130600	67638932	1488	1488	1488	1488	0
446	20250113	130500	67638932	1488	1488	1488	1488	0
447	20250113	130400	67638932	1488	1488	1488	1488	1
448	20250113	130300	67637444	1488	1488	1488	1488	0
449	20250113	130200	67637444	1488	1488	1488	1488	5
450	20250113	130100	67630004	1488	1488	1488	1488	35
451	20250113	130000	67577924	1488	1488	1488	1488	110
452	20250113	125900	67414244	1485	1485	1485	1485	3
453	20250113	125800	67409789	1485	1487	1487	1485	342
454	20250113	125700	66901303	1487	1487	1487	1487	0
455	20250113	125600	66901303	1487	1487	1487	1487	0
456	20250113	125500	66901303	1487	1487	1487	1487	0
457	20250113	125400	66901303	1487	1487	1487	1487	0
458	20250113	125300	66901303	1487	1487	1487	1487	0
459	20250113	125200	66901303	1487	1487	1487	1487	0
460	20250113	125100	66901303	1487	1487	1487	1487	0
461	20250113	125000	66901303	1487	1487	1487	1487	2
462	20250113	124900	66898329	1488	1488	1488	1488	0
463	20250113	124800	66898329	1488	1488	1488	1488	0
464	20250113	124700	66898329	1488	1488	1488	1488	0
465	20250113	124600	66898329	1488	1488	1488	1488	0
466	20250113	124500	66898329	1488	1488	1488	1488	0
467	20250113	124400	66898329	1488	1488	1488	1488	1
468	20250113	124300	66896841	1488	1488	1488	1488	0
469	20250113	124200	66896841	1488	1488	1488	1488	0
470	20250113	124100	66896841	1488	1488	1488	1488	0
471	20250113	124000	66896841	1488	1488	1488	1488	0
472	20250113	123900	66896841	1488	1488	1488	1488	0
473	20250113	123800	66896841	1488	1488	1488	1488	0
474	20250113	123700	66896841	1488	1488	1488	1488	222
475	20250113	123600	66566505	1487	1487	1487	1487	38
476	20250113	123500	66509999	1487	1485	1487	1485	50
477	20250113	123400	66435747	1485	1485	1485	1485	0
478	20250113	123300	66435747	1485	1485	1485	1485	0
479	20250113	123200	66435747	1485	1485	1485	1485	0
480	20250113	123100	66435747	1485	1485	1485	1485	0
481	20250113	123000	66435747	1485	1485	1485	1485	0
482	20250113	122900	66435747	1485	1485	1485	1485	0
483	20250113	122800	66435747	1485	1485	1485	1485	0
484	20250113	122700	66435747	1485	1485	1485	1485	0
485	20250113	122600	66435747	1485	1485	1485	1485	0
486	20250113	122500	66435747	1485	1485	1485	1485	0
487	20250113	122400	66435747	1485	1485	1485	1485	0
488	20250113	122300	66435747	1485	1485	1485	1485	0
489	20250113	122200	66435747	1485	1485	1485	1485	0
490	20250113	122100	66435747	1485	1485	1485	1485	1
491	20250113	122000	66434262	1488	1488	1488	1488	0
492	20250113	121900	66434262	1488	1488	1488	1488	0
493	20250113	121800	66434262	1488	1486	1488	1486	363
494	20250113	121700	65894452	1486	1486	1486	1486	0
495	20250113	121600	65894452	1486	1486	1486	1486	1
496	20250113	121500	65892966	1486	1486	1486	1486	0
497	20250113	121400	65892966	1486	1486	1486	1486	0
498	20250113	121300	65892966	1486	1486	1486	1486	20
499	20250113	121200	65863246	1485	1485	1485	1485	0
500	20250113	121100	65863246	1485	1485	1485	1485	0
501	20250113	121000	65863246	1485	1487	1487	1485	1359
502	20250113	120900	63843454	1488	1488	1488	1488	0
503	20250113	120800	63843454	1488	1488	1488	1488	47
504	20250113	120700	63773518	1488	1488	1488	1488	0
505	20250113	120600	63773518	1488	1488	1488	1488	0
506	20250113	120500	63773518	1488	1488	1488	1488	5
507	20250113	120400	63766078	1487	1487	1487	1487	0
508	20250113	120300	63766078	1487	1487	1487	1487	0
509	20250113	120200	63766078	1487	1487	1487	1487	0
510	20250113	120100	63766078	1487	1488	1488	1487	415
511	20250113	120000	63148952	1488	1488	1488	1488	0
512	20250113	115900	63148952	1488	1488	1488	1488	0
513	20250113	115800	63148952	1488	1488	1488	1488	0
514	20250113	115700	63148952	1488	1488	1488	1488	0
515	20250113	115600	63148952	1488	1488	1488	1488	10
516	20250113	115500	63134072	1488	1488	1488	1488	0
517	20250113	115400	63134072	1488	1488	1488	1488	0
518	20250113	115300	63134072	1488	1488	1488	1488	0
519	20250113	115200	63134072	1488	1488	1488	1488	1
520	20250113	115100	63132584	1488	1488	1488	1488	0
521	20250113	115000	63132584	1488	1488	1488	1488	0
522	20250113	114900	63132584	1488	1488	1488	1488	0
523	20250113	114800	63132584	1488	1488	1488	1488	0
524	20250113	114700	63132584	1488	1488	1488	1488	0
525	20250113	114600	63132584	1488	1488	1488	1488	0
526	20250113	114500	63132584	1488	1488	1488	1488	0
527	20250113	114400	63132584	1488	1488	1488	1488	0
528	20250113	114300	63132584	1488	1488	1488	1488	0
529	20250113	114200	63132584	1488	1488	1488	1488	0
530	20250113	114100	63132584	1488	1488	1488	1488	1
531	20250113	114000	63131096	1498	1498	1498	1498	0
532	20250113	113900	63131096	1498	1498	1498	1498	0
533	20250113	113800	63131096	1498	1498	1498	1498	0
534	20250113	113700	63131096	1498	1498	1498	1498	0
535	20250113	113600	63131096	1498	1496	1498	1496	3
536	20250113	113500	63126604	1498	1498	1498	1498	0
537	20250113	113400	63126604	1498	1498	1498	1498	0
538	20250113	113300	63126604	1498	1498	1498	1498	0
539	20250113	113200	63126604	1498	1498	1498	1498	0
540	20250113	113100	63126604	1498	1498	1498	1498	0
541	20250113	113000	63126604	1498	1498	1498	1498	0
542	20250113	112900	63126604	1498	1498	1498	1498	2
543	20250113	112800	63123608	1498	1498	1498	1498	0
544	20250113	112700	63123608	1498	1498	1498	1498	0
545	20250113	112600	63123608	1498	1498	1498	1498	1
546	20250113	112500	63122110	1488	1488	1488	1488	0
547	20250113	112400	63122110	1488	1488	1488	1488	0
548	20250113	112300	63122110	1488	1488	1488	1488	0
549	20250113	112200	63122110	1488	1488	1488	1488	0
550	20250113	112100	63122110	1488	1488	1488	1488	0
551	20250113	112000	63122110	1488	1488	1488	1488	0
552	20250113	111900	63122110	1488	1488	1488	1488	0
553	20250113	111800	63122110	1488	1488	1488	1488	1
554	20250113	111700	63120622	1503	1503	1503	1503	0
555	20250113	111600	63120622	1503	1503	1503	1503	0
556	20250113	111500	63120622	1503	1503	1503	1503	0
557	20250113	111400	63120622	1503	1503	1503	1503	0
558	20250113	111300	63120622	1503	1503	1503	1503	0
559	20250113	111200	63120622	1503	1503	1503	1503	0
560	20250113	111100	63120622	1503	1503	1503	1503	0
561	20250113	111000	63120622	1503	1503	1503	1503	0
562	20250113	110900	63120622	1503	1503	1503	1503	0
563	20250113	110800	63120622	1503	1503	1503	1503	0
564	20250113	110700	63120622	1503	1503	1503	1503	0
565	20250113	110600	63120622	1503	1503	1503	1503	1
566	20250113	110500	63119119	1505	1505	1505	1505	0
567	20250113	110400	63119119	1505	1505	1505	1505	0
568	20250113	110300	63119119	1505	1505	1505	1505	0
569	20250113	110200	63119119	1505	1505	1505	1505	0
570	20250113	110100	63119119	1505	1505	1505	1505	0
571	20250113	110000	63119119	1505	1505	1505	1505	0
572	20250113	105900	63119119	1505	1505	1505	1505	0
573	20250113	105800	63119119	1505	1505	1505	1505	0
574	20250113	105700	63119119	1505	1502	1505	1502	300
575	20250113	105600	62668117	1503	1503	1503	1503	0
576	20250113	105500	62668117	1503	1503	1503	1503	0
577	20250113	105400	62668117	1503	1503	1503	1503	0
578	20250113	105300	62668117	1503	1503	1503	1503	1
579	20250113	105200	62666614	1490	1490	1490	1490	0
580	20250113	105100	62666614	1490	1490	1490	1490	0
581	20250113	105000	62666614	1490	1490	1490	1490	0
582	20250113	104900	62666614	1490	1490	1490	1490	0
583	20250113	104800	62666614	1490	1490	1490	1490	0
584	20250113	104700	62666614	1490	1490	1490	1490	140
585	20250113	104600	62458014	1490	1490	1490	1490	0
586	20250113	104500	62458014	1490	1490	1490	1490	0
587	20250113	104400	62458014	1490	1494	1494	1490	1000
588	20250113	104300	60967654	1506	1506	1506	1506	0
589	20250113	104200	60967654	1506	1506	1506	1506	0
590	20250113	104100	60967654	1506	1506	1506	1506	0
591	20250113	104000	60967654	1506	1506	1506	1506	0
592	20250113	103900	60967654	1506	1506	1506	1506	0
593	20250113	103800	60967654	1506	1499	1506	1499	4
594	20250113	103700	60961651	1499	1499	1499	1499	3
595	20250113	103600	60957154	1499	1499	1499	1499	1
596	20250113	103500	60955655	1492	1492	1492	1492	0
597	20250113	103400	60955655	1492	1492	1492	1492	11
598	20250113	103300	60939243	1493	1493	1493	1493	0
599	20250113	103200	60939243	1493	1493	1493	1493	0
600	20250113	103100	60939243	1493	1493	1493	1493	500
601	20250113	103000	60192743	1492	1492	1492	1492	0
602	20250113	102900	60192743	1492	1494	1494	1492	30
603	20250113	102800	60147980	1504	1504	1504	1504	0
604	20250113	102700	60147980	1504	1504	1504	1504	0
605	20250113	102600	60147980	1504	1504	1504	1504	0
606	20250113	102500	60147980	1504	1504	1504	1504	0
607	20250113	102400	60147980	1504	1504	1504	1504	2
608	20250113	102300	60144972	1510	1510	1510	1510	0
609	20250113	102200	60144972	1510	1510	1510	1510	0
610	20250113	102100	60144972	1510	1510	1510	1510	0
611	20250113	102000	60144972	1510	1510	1510	1510	0
612	20250113	101900	60144972	1510	1510	1510	1510	0
613	20250113	101800	60144972	1510	1510	1510	1510	0
614	20250113	101700	60144972	1510	1510	1510	1510	0
615	20250113	101600	60144972	1510	1510	1510	1510	0
616	20250113	101500	60144972	1510	1510	1510	1510	0
617	20250113	101400	60144972	1510	1510	1510	1510	0
618	20250113	101300	60144972	1510	1510	1510	1510	2
619	20250113	101200	60141952	1510	1510	1510	1510	2
620	20250113	101100	60138932	1491	1491	1491	1491	0
621	20250113	101000	60138932	1491	1491	1491	1491	0
622	20250113	100900	60138932	1491	1491	1491	1491	13
623	20250113	100800	60119549	1511	1511	1511	1511	1
624	20250113	100700	60118038	1490	1505	1512	1490	2015
625	20250113	100600	57104778	1504	1505	1505	1504	87
626	20250113	100500	56973864	1503	1503	1503	1503	0
627	20250113	100400	56973864	1503	1529	1529	1503	1001
628	20250113	100300	55467807	1529	1529	1529	1529	0
629	20250113	100200	55467807	1529	1529	1529	1529	1
630	20250113	100100	55466278	1512	1513	1513	1512	2000
631	20250113	100000	52442246	1512	1512	1512	1512	0
632	20250113	095900	52442246	1512	1512	1512	1512	0
633	20250113	095800	52442246	1512	1512	1512	1512	200
634	20250113	095700	52139846	1512	1512	1512	1512	0
635	20250113	095600	52139846	1512	1512	1512	1512	0
636	20250113	095500	52139846	1512	1512	1512	1512	0
637	20250113	095400	52139846	1512	1512	1512	1512	1
638	20250113	095300	52138334	1511	1511	1511	1511	69
639	20250113	095200	52034075	1511	1511	1511	1511	14
640	20250113	095100	52012921	1510	1511	1511	1510	170
641	20250113	095000	51756173	1542	1542	1542	1542	501
642	20250113	094900	50983631	1542	1542	1542	1542	5
643	20250113	094800	50975921	1510	1510	1510	1510	106
644	20250113	094700	50815861	1546	1546	1546	1546	0
645	20250113	094600	50815861	1546	1546	1546	1546	0
646	20250113	094500	50815861	1546	1547	1547	1546	11
647	20250113	094400	50798846	1552	1547	1552	1547	1000
648	20250113	094300	49247969	1547	1535	1551	1535	520
649	20250113	094200	48445779	1536	1536	1536	1536	0
650	20250113	094100	48445779	1536	1536	1536	1536	47
651	20250113	094000	48373587	1544	1544	1544	1544	0
652	20250113	093900	48373587	1544	1518	1544	1518	500
653	20250113	093800	47608709	1518	1518	1518	1518	1
654	20250113	093700	47607191	1500	1500	1500	1500	1
655	20250113	093600	47605691	1518	1518	1518	1518	1
656	20250113	093500	47604173	1500	1500	1500	1500	0
657	20250113	093400	47604173	1500	1500	1500	1500	1356
658	20250113	093300	45570173	1500	1500	1500	1500	0
659	20250113	093200	45570173	1500	1500	1500	1491	836
660	20250113	093100	44316182	1500	1516	1519	1500	1056
661	20250113	093000	42726277	1516	1516	1516	1516	20
662	20250113	092900	42695957	1511	1511	1511	1511	0
663	20250113	092800	42695957	1511	1522	1527	1500	2414
664	20250113	092700	39053977	1553	1548	1555	1515	4145
665	20250113	092600	32647990	1548	1550	1550	1545	1404
666	20250113	092500	30475930	1550	1571	1571	1549	1634
667	20250113	092400	27944060	1571	1555	1578	1555	4516
668	20250113	092300	20882432	1552	1507	1552	1507	8885
669	20250113	092200	7302061	1507	1499	1507	1499	448
670	20250113	092100	6629825	1495	1495	1495	1495	33
671	20250113	092000	6580490	1497	1497	1497	1497	0
672	20250113	091900	6580490	1497	1497	1497	1497	0
673	20250113	091800	6580490	1497	1497	1497	1497	10
674	20250113	091700	6565520	1495	1495	1495	1495	1
675	20250113	091600	6564025	1500	1500	1500	1500	0
676	20250113	091500	6564025	1500	1500	1500	1495	37
677	20250113	091400	6508700	1500	1495	1500	1495	542
678	20250113	091300	5698140	1495	1480	1495	1480	179
679	20250113	091200	5431685	1480	1480	1480	1480	475
680	20250113	091100	4728685	1480	1480	1480	1480	0
681	20250113	091000	4728685	1480	1480	1480	1480	0
682	20250113	090900	4728685	1480	1470	1480	1470	501
683	20250113	090800	3987555	1462	1479	1480	1462	125
684	20250113	090700	3803057	1479	1470	1479	1470	15
685	20250113	090600	3780971	1469	1469	1469	1469	1
686	20250113	090500	3779502	1464	1461	1464	1461	2436
687	20250113	090400	220395	1460	1459	1460	1459	128
688	20250113	090300	33580	1460	1460	1460	1460	0
689	20250113	090200	33580	1460	1460	1460	1460	0
690	20250113	090100	33580	1460	1460	1460	1460	1
691	20250113	090000	32120	1460	1460	1460	1460	22