KissMeData/175250/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203000	151170305	1830	1830	1830	1830	1713
3	20250113	202900	151170305	1830	1830	1830	1830	0
4	20250113	202800	151170305	1830	1830	1830	1830	0
5	20250113	202700	151170305	1830	1830	1830	1830	0
6	20250113	202600	151170305	1830	1830	1830	1830	0
7	20250113	202500	151170305	1830	1830	1830	1830	0
8	20250113	202400	151170305	1830	1830	1830	1830	0
9	20250113	202300	151170305	1830	1830	1830	1830	0
10	20250113	202200	151170305	1830	1830	1830	1830	0
11	20250113	202100	151170305	1830	1830	1830	1830	0
12	20250113	202000	151170305	1830	1830	1830	1830	0
13	20250113	201900	151170305	1830	1830	1830	1830	0
14	20250113	201800	151170305	1830	1830	1830	1830	0
15	20250113	201700	151170305	1830	1830	1830	1830	0
16	20250113	201600	151170305	1830	1830	1830	1830	0
17	20250113	201500	151170305	1830	1830	1830	1830	0
18	20250113	201400	151170305	1830	1830	1830	1830	0
19	20250113	201300	151170305	1830	1830	1830	1830	0
20	20250113	201200	151170305	1830	1830	1830	1830	0
21	20250113	201100	151170305	1830	1830	1830	1830	0
22	20250113	201000	151170305	1830	1830	1830	1830	0
23	20250113	200900	151170305	1830	1830	1830	1830	0
24	20250113	200800	151170305	1830	1830	1830	1830	0
25	20250113	200700	151170305	1830	1830	1830	1830	0
26	20250113	200600	151170305	1830	1830	1830	1830	0
27	20250113	200500	151170305	1830	1830	1830	1830	0
28	20250113	200400	151170305	1830	1830	1830	1830	0
29	20250113	200300	151170305	1830	1830	1830	1830	0
30	20250113	200200	151170305	1830	1830	1830	1830	0
31	20250113	200100	151170305	1830	1830	1830	1830	0
32	20250113	200000	151170305	1830	1830	1830	1830	1713
33	20250113	195900	151170305	1830	1830	1830	1830	0
34	20250113	195800	151170305	1830	1830	1830	1830	0
35	20250113	195700	151170305	1830	1830	1830	1830	0
36	20250113	195600	151170305	1830	1830	1830	1830	0
37	20250113	195500	151170305	1830	1830	1830	1830	0
38	20250113	195400	151170305	1830	1830	1830	1830	0
39	20250113	195300	151170305	1830	1830	1830	1830	0
40	20250113	195200	151170305	1830	1830	1830	1830	0
41	20250113	195100	151170305	1830	1830	1830	1830	0
42	20250113	195000	151170305	1830	1830	1830	1830	0
43	20250113	194900	151170305	1830	1830	1830	1830	0
44	20250113	194800	151170305	1830	1830	1830	1830	0
45	20250113	194700	151170305	1830	1830	1830	1830	0
46	20250113	194600	151170305	1830	1830	1830	1830	0
47	20250113	194500	151170305	1830	1830	1830	1830	0
48	20250113	194400	151170305	1830	1830	1830	1830	0
49	20250113	194300	151170305	1830	1830	1830	1830	0
50	20250113	194200	151170305	1830	1830	1830	1830	0
51	20250113	194100	151170305	1830	1830	1830	1830	0
52	20250113	194000	151170305	1830	1830	1830	1830	0
53	20250113	193900	151170305	1830	1830	1830	1830	0
54	20250113	193800	151170305	1830	1830	1830	1830	0
55	20250113	193700	151170305	1830	1830	1830	1830	0
56	20250113	193600	151170305	1830	1830	1830	1830	0
57	20250113	193500	151170305	1830	1830	1830	1830	0
58	20250113	193400	151170305	1830	1830	1830	1830	0
59	20250113	193300	151170305	1830	1830	1830	1830	0
60	20250113	193200	151170305	1830	1830	1830	1830	0
61	20250113	193100	151170305	1830	1830	1830	1830	0
62	20250113	193000	151170305	1830	1830	1830	1830	1713
63	20250113	192900	151170305	1830	1830	1830	1830	0
64	20250113	192800	151170305	1830	1830	1830	1830	0
65	20250113	192700	151170305	1830	1830	1830	1830	0
66	20250113	192600	151170305	1830	1830	1830	1830	0
67	20250113	192500	151170305	1830	1830	1830	1830	0
68	20250113	192400	151170305	1830	1830	1830	1830	0
69	20250113	192300	151170305	1830	1830	1830	1830	0
70	20250113	192200	151170305	1830	1830	1830	1830	0
71	20250113	192100	151170305	1830	1830	1830	1830	0
72	20250113	192000	151170305	1830	1830	1830	1830	0
73	20250113	191900	151170305	1830	1830	1830	1830	0
74	20250113	191800	151170305	1830	1830	1830	1830	0
75	20250113	191700	151170305	1830	1830	1830	1830	0
76	20250113	191600	151170305	1830	1830	1830	1830	0
77	20250113	191500	151170305	1830	1830	1830	1830	0
78	20250113	191400	151170305	1830	1830	1830	1830	0
79	20250113	191300	151170305	1830	1830	1830	1830	0
80	20250113	191200	151170305	1830	1830	1830	1830	0
81	20250113	191100	151170305	1830	1830	1830	1830	0
82	20250113	191000	151170305	1830	1830	1830	1830	0
83	20250113	190900	151170305	1830	1830	1830	1830	0
84	20250113	190800	151170305	1830	1830	1830	1830	0
85	20250113	190700	151170305	1830	1830	1830	1830	0
86	20250113	190600	151170305	1830	1830	1830	1830	0
87	20250113	190500	151170305	1830	1830	1830	1830	0
88	20250113	190400	151170305	1830	1830	1830	1830	0
89	20250113	190300	151170305	1830	1830	1830	1830	0
90	20250113	190200	151170305	1830	1830	1830	1830	0
91	20250113	190100	151170305	1830	1830	1830	1830	0
92	20250113	190000	151170305	1830	1830	1830	1830	1713
93	20250113	185900	151170305	1830	1830	1830	1830	0
94	20250113	185800	151170305	1830	1830	1830	1830	0
95	20250113	185700	151170305	1830	1830	1830	1830	0
96	20250113	185600	151170305	1830	1830	1830	1830	0
97	20250113	185500	151170305	1830	1830	1830	1830	0
98	20250113	185400	151170305	1830	1830	1830	1830	0
99	20250113	185300	151170305	1830	1830	1830	1830	0
100	20250113	185200	151170305	1830	1830	1830	1830	0
101	20250113	185100	151170305	1830	1830	1830	1830	0
102	20250113	185000	151170305	1830	1830	1830	1830	0
103	20250113	184900	151170305	1830	1830	1830	1830	0
104	20250113	184800	151170305	1830	1830	1830	1830	0
105	20250113	184700	151170305	1830	1830	1830	1830	0
106	20250113	184600	151170305	1830	1830	1830	1830	0
107	20250113	184500	151170305	1830	1830	1830	1830	0
108	20250113	184400	151170305	1830	1830	1830	1830	0
109	20250113	184300	151170305	1830	1830	1830	1830	0
110	20250113	184200	151170305	1830	1830	1830	1830	0
111	20250113	184100	151170305	1830	1830	1830	1830	0
112	20250113	184000	151170305	1830	1830	1830	1830	0
113	20250113	183900	151170305	1830	1830	1830	1830	0
114	20250113	183800	151170305	1830	1830	1830	1830	0
115	20250113	183700	151170305	1830	1830	1830	1830	0
116	20250113	183600	151170305	1830	1830	1830	1830	0
117	20250113	183500	151170305	1830	1830	1830	1830	0
118	20250113	183400	151170305	1830	1830	1830	1830	0
119	20250113	183300	151170305	1830	1830	1830	1830	0
120	20250113	183200	151170305	1830	1830	1830	1830	0
121	20250113	183100	151170305	1830	1830	1830	1830	0
122	20250113	183000	151170305	1830	1830	1830	1830	1713
123	20250113	182900	151170305	1830	1830	1830	1830	0
124	20250113	182800	151170305	1830	1830	1830	1830	0
125	20250113	182700	151170305	1830	1830	1830	1830	0
126	20250113	182600	151170305	1830	1830	1830	1830	0
127	20250113	182500	151170305	1830	1830	1830	1830	0
128	20250113	182400	151170305	1830	1830	1830	1830	0
129	20250113	182300	151170305	1830	1830	1830	1830	0
130	20250113	182200	151170305	1830	1830	1830	1830	0
131	20250113	182100	151170305	1830	1830	1830	1830	0
132	20250113	182000	151170305	1830	1830	1830	1830	0
133	20250113	181900	151170305	1830	1830	1830	1830	0
134	20250113	181800	151170305	1830	1830	1830	1830	0
135	20250113	181700	151170305	1830	1830	1830	1830	0
136	20250113	181600	151170305	1830	1830	1830	1830	0
137	20250113	181500	151170305	1830	1830	1830	1830	0
138	20250113	181400	151170305	1830	1830	1830	1830	0
139	20250113	181300	151170305	1830	1830	1830	1830	0
140	20250113	181200	151170305	1830	1830	1830	1830	0
141	20250113	181100	151170305	1830	1830	1830	1830	0
142	20250113	181000	151170305	1830	1830	1830	1830	0
143	20250113	180900	151170305	1830	1830	1830	1830	0
144	20250113	180800	151170305	1830	1830	1830	1830	0
145	20250113	180700	151170305	1830	1830	1830	1830	0
146	20250113	180600	151170305	1830	1830	1830	1830	0
147	20250113	180500	151170305	1830	1830	1830	1830	0
148	20250113	180400	151170305	1830	1830	1830	1830	0
149	20250113	180300	151170305	1830	1830	1830	1830	0
150	20250113	180200	151170305	1830	1830	1830	1830	0
151	20250113	180100	151170305	1830	1830	1830	1830	0
152	20250113	180000	151170305	1830	1830	1830	1830	1713
153	20250113	175900	151170305	1830	1830	1830	1830	0
154	20250113	175800	151170305	1830	1830	1830	1830	0
155	20250113	175700	151170305	1830	1830	1830	1830	0
156	20250113	175600	151170305	1830	1830	1830	1830	0
157	20250113	175500	151170305	1830	1830	1830	1830	0
158	20250113	175400	151170305	1830	1830	1830	1830	0
159	20250113	175300	151170305	1830	1830	1830	1830	0
160	20250113	175200	151170305	1830	1830	1830	1830	0
161	20250113	175100	151170305	1830	1830	1830	1830	0
162	20250113	175000	151170305	1830	1830	1830	1830	0
163	20250113	174900	151170305	1830	1830	1830	1830	0
164	20250113	174800	151170305	1830	1830	1830	1830	0
165	20250113	174700	151170305	1830	1830	1830	1830	0
166	20250113	174600	151170305	1830	1830	1830	1830	0
167	20250113	174500	151170305	1830	1830	1830	1830	0
168	20250113	174400	151170305	1830	1830	1830	1830	0
169	20250113	174300	151170305	1830	1830	1830	1830	0
170	20250113	174200	151170305	1830	1830	1830	1830	0
171	20250113	174100	151170305	1830	1830	1830	1830	0
172	20250113	174000	151170305	1830	1830	1830	1830	0
173	20250113	173900	151170305	1830	1830	1830	1830	0
174	20250113	173800	151170305	1830	1830	1830	1830	0
175	20250113	173700	151170305	1830	1830	1830	1830	0
176	20250113	173600	151170305	1830	1830	1830	1830	0
177	20250113	173500	151170305	1830	1830	1830	1830	0
178	20250113	173400	151170305	1830	1830	1830	1830	0
179	20250113	173300	151170305	1830	1830	1830	1830	0
180	20250113	173200	151170305	1830	1830	1830	1830	0
181	20250113	173100	151170305	1830	1830	1830	1830	0
182	20250113	173000	151170305	1830	1830	1830	1830	1713
183	20250113	172900	151170305	1830	1830	1830	1830	0
184	20250113	172800	151170305	1830	1830	1830	1830	0
185	20250113	172700	151170305	1830	1830	1830	1830	0
186	20250113	172600	151170305	1830	1830	1830	1830	0
187	20250113	172500	151170305	1830	1830	1830	1830	0
188	20250113	172400	151170305	1830	1830	1830	1830	0
189	20250113	172300	151170305	1830	1830	1830	1830	0
190	20250113	172200	151170305	1830	1830	1830	1830	0
191	20250113	172100	151170305	1830	1830	1830	1830	0
192	20250113	172000	151170305	1830	1830	1830	1830	0
193	20250113	171900	151170305	1830	1830	1830	1830	0
194	20250113	171800	151170305	1830	1830	1830	1830	0
195	20250113	171700	151170305	1830	1830	1830	1830	0
196	20250113	171600	151170305	1830	1830	1830	1830	0
197	20250113	171500	151170305	1830	1830	1830	1830	0
198	20250113	171400	151170305	1830	1830	1830	1830	0
199	20250113	171300	151170305	1830	1830	1830	1830	0
200	20250113	171200	151170305	1830	1830	1830	1830	0
201	20250113	171100	151170305	1830	1830	1830	1830	0
202	20250113	171000	151170305	1830	1830	1830	1830	0
203	20250113	170900	151170305	1830	1830	1830	1830	0
204	20250113	170800	151170305	1830	1830	1830	1830	0
205	20250113	170700	151170305	1830	1830	1830	1830	0
206	20250113	170600	151170305	1830	1830	1830	1830	0
207	20250113	170500	151170305	1830	1830	1830	1830	0
208	20250113	170400	151170305	1830	1830	1830	1830	0
209	20250113	170300	151170305	1830	1830	1830	1830	0
210	20250113	170200	151170305	1830	1830	1830	1830	0
211	20250113	170100	151170305	1830	1830	1830	1830	0
212	20250113	170000	151170305	1830	1830	1830	1830	1713
213	20250113	165900	151170305	1830	1830	1830	1830	0
214	20250113	165800	151170305	1830	1830	1830	1830	0
215	20250113	165700	151170305	1830	1830	1830	1830	0
216	20250113	165600	151170305	1830	1830	1830	1830	0
217	20250113	165500	151170305	1830	1830	1830	1830	0
218	20250113	165400	151170305	1830	1830	1830	1830	0
219	20250113	165300	151170305	1830	1830	1830	1830	0
220	20250113	165200	151170305	1830	1830	1830	1830	0
221	20250113	165100	151170305	1830	1830	1830	1830	0
222	20250113	165000	151170305	1830	1830	1830	1830	0
223	20250113	164900	151170305	1830	1830	1830	1830	0
224	20250113	164800	151170305	1830	1830	1830	1830	0
225	20250113	164700	151170305	1830	1830	1830	1830	0
226	20250113	164600	151170305	1830	1830	1830	1830	0
227	20250113	164500	151170305	1830	1830	1830	1830	0
228	20250113	164400	151170305	1830	1830	1830	1830	0
229	20250113	164300	151170305	1830	1830	1830	1830	0
230	20250113	164200	151170305	1830	1830	1830	1830	0
231	20250113	164100	151170305	1830	1830	1830	1830	0
232	20250113	164000	151170305	1830	1830	1830	1830	0
233	20250113	163900	151170305	1830	1830	1830	1830	0
234	20250113	163800	151170305	1830	1830	1830	1830	0
235	20250113	163700	151170305	1830	1830	1830	1830	0
236	20250113	163600	151170305	1830	1830	1830	1830	0
237	20250113	163500	151170305	1830	1830	1830	1830	0
238	20250113	163400	151170305	1830	1830	1830	1830	0
239	20250113	163300	151170305	1830	1830	1830	1830	0
240	20250113	163200	151170305	1830	1830	1830	1830	0
241	20250113	163100	151170305	1830	1830	1830	1830	0
242	20250113	163000	151170305	1830	1830	1830	1830	1713
243	20250113	162900	151170305	1830	1830	1830	1830	0
244	20250113	162800	151170305	1830	1830	1830	1830	0
245	20250113	162700	151170305	1830	1830	1830	1830	0
246	20250113	162600	151170305	1830	1830	1830	1830	0
247	20250113	162500	151170305	1830	1830	1830	1830	0
248	20250113	162400	151170305	1830	1830	1830	1830	0
249	20250113	162300	151170305	1830	1830	1830	1830	0
250	20250113	162200	151170305	1830	1830	1830	1830	0
251	20250113	162100	151170305	1830	1830	1830	1830	0
252	20250113	162000	151170305	1830	1830	1830	1830	0
253	20250113	161900	151170305	1830	1830	1830	1830	0
254	20250113	161800	151170305	1830	1830	1830	1830	0
255	20250113	161700	151170305	1830	1830	1830	1830	0
256	20250113	161600	151170305	1830	1830	1830	1830	0
257	20250113	161500	151170305	1830	1830	1830	1830	0
258	20250113	161400	151170305	1830	1830	1830	1830	0
259	20250113	161300	151170305	1830	1830	1830	1830	0
260	20250113	161200	151170305	1830	1830	1830	1830	0
261	20250113	161100	151170305	1830	1830	1830	1830	0
262	20250113	161000	151170305	1830	1830	1830	1830	0
263	20250113	160900	151170305	1830	1830	1830	1830	0
264	20250113	160800	151170305	1830	1830	1830	1830	0
265	20250113	160700	151170305	1830	1830	1830	1830	0
266	20250113	160600	151170305	1830	1830	1830	1830	0
267	20250113	160500	151170305	1830	1830	1830	1830	0
268	20250113	160400	151170305	1830	1830	1830	1830	0
269	20250113	160300	151170305	1830	1830	1830	1830	0
270	20250113	160200	151170305	1830	1830	1830	1830	0
271	20250113	160100	151170305	1830	1830	1830	1830	0
272	20250113	160000	151170305	1830	1830	1830	1830	1713
273	20250113	155900	151170305	1830	1830	1830	1830	0
274	20250113	155800	151170305	1830	1830	1830	1830	0
275	20250113	155700	151170305	1830	1830	1830	1830	0
276	20250113	155600	151170305	1830	1830	1830	1830	0
277	20250113	155500	151170305	1830	1830	1830	1830	0
278	20250113	155400	151170305	1830	1830	1830	1830	0
279	20250113	155300	151170305	1830	1830	1830	1830	0
280	20250113	155200	151170305	1830	1830	1830	1830	0
281	20250113	155100	151170305	1830	1830	1830	1830	0
282	20250113	155000	151170305	1830	1830	1830	1830	0
283	20250113	154900	151170305	1830	1830	1830	1830	0
284	20250113	154800	151170305	1830	1830	1830	1830	0
285	20250113	154700	151170305	1830	1830	1830	1830	0
286	20250113	154600	151170305	1830	1830	1830	1830	0
287	20250113	154500	151170305	1830	1830	1830	1830	0
288	20250113	154400	151170305	1830	1830	1830	1830	0
289	20250113	154300	151170305	1830	1830	1830	1830	0
290	20250113	154200	151170305	1830	1830	1830	1830	0
291	20250113	154100	151170305	1830	1830	1830	1830	0
292	20250113	154000	151170305	1830	1830	1830	1830	0
293	20250113	153900	151170305	1830	1830	1830	1830	0
294	20250113	153800	151170305	1830	1830	1830	1830	0
295	20250113	153700	151170305	1830	1830	1830	1830	0
296	20250113	153600	151170305	1830	1830	1830	1830	0
297	20250113	153500	151170305	1830	1830	1830	1830	0
298	20250113	153400	151170305	1830	1830	1830	1830	0
299	20250113	153300	151170305	1830	1830	1830	1830	0
300	20250113	153200	151170305	1830	1830	1830	1830	0
301	20250113	153100	151170305	1830	1830	1830	1830	0
302	20250113	153000	151170305	1830	1830	1830	1830	3426
303	20250113	152900	148035515	1839	1839	1839	1839	0
304	20250113	152800	148035515	1839	1839	1839	1839	0
305	20250113	152700	148035515	1839	1839	1839	1839	0
306	20250113	152600	148035515	1839	1839	1839	1839	0
307	20250113	152500	148035515	1839	1839	1839	1839	0
308	20250113	152400	148035515	1839	1839	1839	1839	0
309	20250113	152300	148035515	1839	1839	1839	1839	0
310	20250113	152200	148035515	1839	1839	1839	1839	0
311	20250113	152100	148035515	1839	1839	1839	1839	0
312	20250113	152000	148035515	1839	1839	1839	1839	0
313	20250113	151900	148035515	1839	1833	1839	1833	171
314	20250113	151800	147721712	1839	1839	1839	1839	48
315	20250113	151700	147633440	1839	1839	1839	1839	100
316	20250113	151600	147449540	1840	1833	1840	1833	2
317	20250113	151500	147445867	1833	1833	1833	1833	0
318	20250113	151400	147445867	1833	1833	1833	1833	0
319	20250113	151300	147445867	1833	1839	1839	1833	2000
320	20250113	151200	143775970	1840	1840	1840	1840	174
321	20250113	151100	143455810	1835	1836	1836	1835	991
322	20250113	151000	141636335	1835	1835	1835	1835	0
323	20250113	150900	141636335	1835	1835	1835	1835	0
324	20250113	150800	141636335	1835	1835	1835	1835	0
325	20250113	150700	141636335	1835	1835	1835	1835	0
326	20250113	150600	141636335	1835	1835	1835	1835	100
327	20250113	150500	141452835	1836	1835	1836	1835	109
328	20250113	150400	141252810	1835	1835	1835	1835	0
329	20250113	150300	141252810	1835	1835	1835	1835	12
330	20250113	150200	141230790	1840	1840	1840	1840	0
331	20250113	150100	141230790	1840	1840	1840	1840	0
332	20250113	150000	141230790	1840	1840	1840	1840	0
333	20250113	145900	141230790	1840	1840	1840	1840	101
334	20250113	145800	141044950	1830	1830	1830	1830	67
335	20250113	145700	140922340	1830	1830	1830	1830	0
336	20250113	145600	140922340	1830	1830	1830	1830	0
337	20250113	145500	140922340	1830	1830	1830	1830	0
338	20250113	145400	140922340	1830	1830	1830	1830	458
339	20250113	145300	140084200	1839	1838	1839	1838	434
340	20250113	145200	139286099	1839	1839	1839	1839	1
341	20250113	145100	139284260	1839	1839	1839	1839	7
342	20250113	145000	139271387	1839	1830	1839	1826	2393
343	20250113	144900	134896646	1839	1833	1839	1830	3001
344	20250113	144800	129402200	1839	1835	1839	1833	529
345	20250113	144700	128432031	1839	1839	1839	1839	1
346	20250113	144600	128430192	1838	1838	1838	1838	5
347	20250113	144500	128421002	1839	1839	1839	1839	0
348	20250113	144400	128421002	1839	1839	1839	1839	5
349	20250113	144300	128411807	1839	1839	1839	1839	199
350	20250113	144200	128045846	1834	1834	1834	1834	277
351	20250113	144100	127537828	1838	1838	1838	1838	12
352	20250113	144000	127515772	1839	1839	1839	1839	30
353	20250113	143900	127460602	1833	1833	1833	1833	48
354	20250113	143800	127372618	1833	1833	1833	1833	0
355	20250113	143700	127372618	1833	1833	1833	1833	0
356	20250113	143600	127372618	1833	1833	1833	1833	0
357	20250113	143500	127372618	1833	1833	1833	1833	50
358	20250113	143400	127280968	1833	1833	1833	1833	70
359	20250113	143300	127152658	1833	1833	1833	1833	0
360	20250113	143200	127152658	1833	1833	1833	1833	0
361	20250113	143100	127152658	1833	1833	1833	1833	36
362	20250113	143000	127086670	1834	1834	1834	1834	0
363	20250113	142900	127086670	1834	1834	1834	1833	102
364	20250113	142800	126899700	1833	1833	1833	1833	0
365	20250113	142700	126899700	1833	1833	1833	1833	0
366	20250113	142600	126899700	1833	1837	1837	1833	1000
367	20250113	142500	125065444	1836	1836	1836	1836	0
368	20250113	142400	125065444	1836	1836	1836	1836	0
369	20250113	142300	125065444	1836	1836	1836	1836	0
370	20250113	142200	125065444	1836	1836	1836	1836	0
371	20250113	142100	125065444	1836	1836	1836	1836	0
372	20250113	142000	125065444	1836	1836	1836	1836	0
373	20250113	141900	125065444	1836	1836	1836	1836	100
374	20250113	141800	124881844	1839	1839	1839	1839	307
375	20250113	141700	124317271	1839	1839	1839	1839	0
376	20250113	141600	124317271	1839	1839	1839	1839	0
377	20250113	141500	124317271	1839	1839	1839	1839	49
378	20250113	141400	124227160	1836	1836	1836	1836	425
379	20250113	141300	123446860	1836	1836	1836	1836	0
380	20250113	141200	123446860	1836	1836	1836	1836	0
381	20250113	141100	123446860	1836	1836	1836	1836	20
382	20250113	141000	123410140	1835	1835	1835	1835	0
383	20250113	140900	123410140	1835	1835	1835	1835	1
384	20250113	140800	123408305	1836	1836	1836	1836	0
385	20250113	140700	123408305	1836	1836	1836	1836	0
386	20250113	140600	123408305	1836	1838	1838	1836	3
387	20250113	140500	123402794	1830	1830	1830	1830	0
388	20250113	140400	123402794	1830	1830	1830	1830	0
389	20250113	140300	123402794	1830	1830	1830	1830	0
390	20250113	140200	123402794	1830	1830	1830	1830	0
391	20250113	140100	123402794	1830	1830	1830	1830	0
392	20250113	140000	123402794	1830	1830	1830	1830	100
393	20250113	135900	123219794	1831	1831	1831	1831	565
394	20250113	135800	122185279	1831	1840	1840	1831	752
395	20250113	135700	120807148	1845	1845	1845	1845	0
396	20250113	135600	120807148	1845	1845	1845	1845	0
397	20250113	135500	120807148	1845	1845	1845	1845	19
398	20250113	135400	120772093	1845	1845	1845	1845	0
399	20250113	135300	120772093	1845	1845	1845	1845	468
400	20250113	135200	119908633	1844	1844	1844	1844	43
401	20250113	135100	119829341	1840	1840	1840	1840	17
402	20250113	135000	119798061	1840	1840	1840	1840	0
403	20250113	134900	119798061	1840	1840	1840	1840	0
404	20250113	134800	119798061	1840	1840	1840	1840	131
405	20250113	134700	119557021	1840	1840	1840	1840	0
406	20250113	134600	119557021	1840	1840	1840	1840	50
407	20250113	134500	119465021	1840	1840	1840	1840	5
408	20250113	134400	119455821	1840	1840	1840	1840	0
409	20250113	134300	119455821	1840	1840	1840	1840	0
410	20250113	134200	119455821	1840	1840	1840	1840	2
411	20250113	134100	119452141	1837	1837	1837	1837	0
412	20250113	134000	119452141	1837	1837	1837	1837	0
413	20250113	133900	119452141	1837	1837	1837	1837	0
414	20250113	133800	119452141	1837	1839	1839	1837	126
415	20250113	133700	119220676	1840	1840	1840	1837	976
416	20250113	133600	117426316	1840	1840	1840	1840	0
417	20250113	133500	117426316	1840	1840	1840	1840	0
418	20250113	133400	117426316	1840	1840	1840	1840	0
419	20250113	133300	117426316	1840	1840	1840	1840	3
420	20250113	133200	117420796	1840	1840	1840	1840	0
421	20250113	133100	117420796	1840	1840	1840	1840	0
422	20250113	133000	117420796	1840	1840	1840	1840	0
423	20250113	132900	117420796	1840	1840	1840	1840	3
424	20250113	132800	117415276	1840	1835	1840	1835	520
425	20250113	132700	116459241	1835	1835	1835	1835	0
426	20250113	132600	116459241	1835	1835	1835	1835	26
427	20250113	132500	116411531	1839	1839	1839	1839	0
428	20250113	132400	116411531	1839	1839	1839	1839	198
429	20250113	132300	116047409	1839	1839	1839	1839	2
430	20250113	132200	116043731	1840	1840	1840	1840	0
431	20250113	132100	116043731	1840	1840	1840	1840	4
432	20250113	132000	116036371	1840	1840	1840	1840	249
433	20250113	131900	115578211	1840	1840	1840	1840	0
434	20250113	131800	115578211	1840	1840	1840	1840	0
435	20250113	131700	115578211	1840	1840	1840	1840	0
436	20250113	131600	115578211	1840	1840	1840	1840	0
437	20250113	131500	115578211	1840	1840	1840	1840	6
438	20250113	131400	115567171	1840	1840	1840	1840	0
439	20250113	131300	115567171	1840	1840	1840	1840	0
440	20250113	131200	115567171	1840	1840	1840	1840	262
441	20250113	131100	115085091	1836	1836	1836	1836	0
442	20250113	131000	115085091	1836	1836	1836	1836	0
443	20250113	130900	115085091	1836	1836	1836	1836	98
444	20250113	130800	114905163	1827	1827	1827	1827	0
445	20250113	130700	114905163	1827	1827	1827	1827	0
446	20250113	130600	114905163	1827	1827	1827	1827	0
447	20250113	130500	114905163	1827	1835	1835	1827	702
448	20250113	130400	113621658	1830	1830	1830	1830	0
449	20250113	130300	113621658	1830	1830	1830	1830	480
450	20250113	130200	112743258	1840	1840	1840	1840	0
451	20250113	130100	112743258	1840	1835	1840	1835	2
452	20250113	130000	112739583	1835	1835	1835	1835	0
453	20250113	125900	112739583	1835	1835	1835	1835	40
454	20250113	125800	112666183	1832	1832	1832	1827	710
455	20250113	125700	111367396	1840	1840	1840	1840	0
456	20250113	125600	111367396	1840	1840	1840	1840	0
457	20250113	125500	111367396	1840	1834	1840	1833	6
458	20250113	125400	111356382	1840	1831	1840	1831	2
459	20250113	125300	111352711	1840	1840	1840	1840	0
460	20250113	125200	111352711	1840	1840	1840	1840	0
461	20250113	125100	111352711	1840	1840	1840	1840	0
462	20250113	125000	111352711	1840	1832	1840	1826	1246
463	20250113	124900	109072407	1840	1840	1840	1840	0
464	20250113	124800	109072407	1840	1840	1840	1840	0
465	20250113	124700	109072407	1840	1840	1840	1840	0
466	20250113	124600	109072407	1840	1840	1840	1840	0
467	20250113	124500	109072407	1840	1840	1840	1840	0
468	20250113	124400	109072407	1840	1840	1840	1840	4
469	20250113	124300	109065047	1840	1831	1840	1831	237
470	20250113	124200	108629291	1831	1835	1835	1831	474
471	20250113	124100	107760375	1835	1835	1835	1835	0
472	20250113	124000	107760375	1835	1835	1835	1835	0
473	20250113	123900	107760375	1835	1833	1835	1833	355
474	20250113	123800	107109658	1835	1835	1835	1835	0
475	20250113	123700	107109658	1835	1835	1835	1835	0
476	20250113	123600	107109658	1835	1835	1835	1835	1
477	20250113	123500	107107823	1824	1833	1833	1824	598
478	20250113	123400	106014530	1833	1833	1833	1833	0
479	20250113	123300	106014530	1833	1833	1833	1833	0
480	20250113	123200	106014530	1833	1835	1835	1833	6
481	20250113	123100	106003526	1836	1838	1838	1836	6
482	20250113	123000	105992505	1839	1839	1839	1839	0
483	20250113	122900	105992505	1839	1839	1839	1839	25
484	20250113	122800	105946530	1839	1839	1839	1839	0
485	20250113	122700	105946530	1839	1839	1839	1839	3
486	20250113	122600	105941013	1840	1840	1840	1840	0
487	20250113	122500	105941013	1840	1840	1840	1840	50
488	20250113	122400	105849013	1840	1840	1840	1840	0
489	20250113	122300	105849013	1840	1840	1840	1840	0
490	20250113	122200	105849013	1840	1840	1840	1840	0
491	20250113	122100	105849013	1840	1840	1840	1840	2
492	20250113	122000	105845333	1830	1830	1830	1830	0
493	20250113	121900	105845333	1830	1830	1830	1830	0
494	20250113	121800	105845333	1830	1836	1836	1830	4555
495	20250113	121700	97495779	1837	1837	1837	1837	100
496	20250113	121600	97312079	1837	1837	1837	1837	0
497	20250113	121500	97312079	1837	1837	1837	1837	0
498	20250113	121400	97312079	1837	1837	1837	1837	4
499	20250113	121300	97304731	1840	1840	1840	1840	0
500	20250113	121200	97304731	1840	1840	1840	1840	0
501	20250113	121100	97304731	1840	1840	1840	1836	11
502	20250113	121000	97284527	1838	1838	1838	1838	5
503	20250113	120900	97275337	1840	1840	1840	1840	0
504	20250113	120800	97275337	1840	1840	1840	1840	1
505	20250113	120700	97273497	1838	1838	1838	1838	31
506	20250113	120600	97216519	1840	1840	1840	1840	200
507	20250113	120500	96848519	1838	1838	1838	1838	0
508	20250113	120400	96848519	1838	1838	1838	1838	439
509	20250113	120300	96041637	1840	1840	1840	1840	0
510	20250113	120200	96041637	1840	1840	1840	1840	0
511	20250113	120100	96041637	1840	1838	1840	1838	110
512	20250113	120000	95839455	1838	1838	1838	1838	0
513	20250113	115900	95839455	1838	1838	1838	1838	1
514	20250113	115800	95837617	1835	1835	1835	1835	0
515	20250113	115700	95837617	1835	1835	1835	1835	6
516	20250113	115600	95826607	1840	1840	1840	1840	0
517	20250113	115500	95826607	1840	1840	1840	1840	0
518	20250113	115400	95826607	1840	1839	1840	1839	101
519	20250113	115300	95640867	1839	1840	1840	1833	643
520	20250113	115200	94461334	1840	1840	1840	1840	0
521	20250113	115100	94461334	1840	1840	1840	1840	1
522	20250113	115000	94459494	1835	1835	1835	1835	2
523	20250113	114900	94455824	1840	1840	1840	1840	2
524	20250113	114800	94452144	1840	1840	1840	1840	0
525	20250113	114700	94452144	1840	1840	1840	1840	100
526	20250113	114600	94268144	1840	1840	1840	1840	0
527	20250113	114500	94268144	1840	1840	1840	1840	0
528	20250113	114400	94268144	1840	1840	1840	1840	0
529	20250113	114300	94268144	1840	1840	1840	1840	12
530	20250113	114200	94246064	1840	1840	1840	1840	1
531	20250113	114100	94244224	1835	1835	1835	1835	0
532	20250113	114000	94244224	1835	1836	1836	1835	1100
533	20250113	113900	92225648	1836	1837	1837	1836	800
534	20250113	113800	90756597	1838	1838	1838	1838	101
535	20250113	113700	90570959	1840	1838	1840	1838	168
536	20250113	113600	90262165	1838	1839	1839	1838	303
537	20250113	113500	89705250	1839	1839	1839	1839	0
538	20250113	113400	89705250	1839	1839	1839	1839	116
539	20250113	113300	89491926	1839	1839	1839	1839	18
540	20250113	113200	89458824	1840	1843	1843	1839	3768
541	20250113	113100	82523849	1843	1843	1843	1843	2
542	20250113	113000	82520163	1843	1843	1843	1843	0
543	20250113	112900	82520163	1843	1843	1843	1843	0
544	20250113	112800	82520163	1843	1843	1843	1843	0
545	20250113	112700	82520163	1843	1843	1843	1843	132
546	20250113	112600	82276887	1844	1845	1845	1844	37
547	20250113	112500	82208652	1846	1847	1847	1845	65
548	20250113	112400	82088657	1846	1846	1846	1846	0
549	20250113	112300	82088657	1846	1846	1846	1846	57
550	20250113	112200	81983435	1851	1851	1851	1851	1
551	20250113	112100	81981584	1846	1846	1846	1846	0
552	20250113	112000	81981584	1846	1851	1851	1846	6
553	20250113	111900	81970503	1846	1846	1846	1846	0
554	20250113	111800	81970503	1846	1849	1849	1846	20
555	20250113	111700	81933577	1844	1844	1844	1844	0
556	20250113	111600	81933577	1844	1844	1844	1844	104
557	20250113	111500	81741801	1844	1844	1844	1844	8
558	20250113	111400	81727049	1840	1840	1840	1840	0
559	20250113	111300	81727049	1840	1840	1840	1840	400
560	20250113	111200	80991049	1840	1851	1851	1840	2302
561	20250113	111100	76744596	1851	1851	1851	1851	1000
562	20250113	111000	74893596	1874	1874	1874	1874	0
563	20250113	110900	74893596	1874	1874	1874	1874	0
564	20250113	110800	74893596	1874	1874	1874	1874	0
565	20250113	110700	74893596	1874	1874	1874	1874	0
566	20250113	110600	74893596	1874	1874	1874	1874	11
567	20250113	110500	74872982	1874	1874	1874	1874	0
568	20250113	110400	74872982	1874	1874	1874	1874	5
569	20250113	110300	74863612	1877	1877	1877	1877	0
570	20250113	110200	74863612	1877	1877	1877	1877	0
571	20250113	110100	74863612	1877	1877	1877	1877	0
572	20250113	110000	74863612	1877	1877	1877	1877	0
573	20250113	105900	74863612	1877	1877	1877	1877	0
574	20250113	105800	74863612	1877	1877	1877	1877	0
575	20250113	105700	74863612	1877	1861	1877	1861	2717
576	20250113	105600	69776553	1845	1845	1845	1845	250
577	20250113	105500	69315303	1841	1852	1852	1841	474
578	20250113	105400	68442066	1868	1868	1868	1868	1
579	20250113	105300	68440198	1868	1868	1868	1868	0
580	20250113	105200	68440198	1868	1868	1868	1868	0
581	20250113	105100	68440198	1868	1868	1868	1868	0
582	20250113	105000	68440198	1868	1868	1868	1868	0
583	20250113	104900	68440198	1868	1868	1868	1868	0
584	20250113	104800	68440198	1868	1868	1868	1868	0
585	20250113	104700	68440198	1868	1868	1868	1868	0
586	20250113	104600	68440198	1868	1868	1868	1868	0
587	20250113	104500	68440198	1868	1868	1868	1868	0
588	20250113	104400	68440198	1868	1868	1868	1868	0
589	20250113	104300	68440198	1868	1868	1868	1868	0
590	20250113	104200	68440198	1868	1868	1868	1868	0
591	20250113	104100	68440198	1868	1868	1868	1868	0
592	20250113	104000	68440198	1868	1868	1868	1868	0
593	20250113	103900	68440198	1868	1868	1868	1868	0
594	20250113	103800	68440198	1868	1868	1868	1868	0
595	20250113	103700	68440198	1868	1868	1868	1868	0
596	20250113	103600	68440198	1868	1868	1868	1868	1
597	20250113	103500	68438330	1868	1868	1868	1868	52
598	20250113	103400	68341194	1868	1868	1868	1868	0
599	20250113	103300	68341194	1868	1867	1868	1867	37
600	20250113	103200	68272114	1867	1867	1867	1867	0
601	20250113	103100	68272114	1867	1855	1867	1850	319
602	20250113	103000	67677108	1866	1866	1866	1866	0
603	20250113	102900	67677108	1866	1866	1866	1866	1
604	20250113	102800	67675242	1870	1870	1870	1870	0
605	20250113	102700	67675242	1870	1870	1870	1870	0
606	20250113	102600	67675242	1870	1870	1870	1870	0
607	20250113	102500	67675242	1870	1870	1870	1870	0
608	20250113	102400	67675242	1870	1870	1870	1870	0
609	20250113	102300	67675242	1870	1870	1870	1870	0
610	20250113	102200	67675242	1870	1870	1870	1870	0
611	20250113	102100	67675242	1870	1870	1870	1870	0
612	20250113	102000	67675242	1870	1869	1870	1869	13
613	20250113	101900	67650944	1870	1869	1870	1869	50
614	20250113	101800	67557447	1870	1850	1870	1850	14
615	20250113	101700	67531508	1850	1848	1850	1848	22
616	20250113	101600	67490842	1848	1850	1850	1848	4
617	20250113	101500	67483448	1850	1850	1850	1850	11
618	20250113	101400	67463098	1839	1839	1839	1839	0
619	20250113	101300	67463098	1839	1839	1839	1839	0
620	20250113	101200	67463098	1839	1850	1850	1839	8467
621	20250113	101100	51855213	1848	1848	1848	1848	0
622	20250113	101000	51855213	1848	1848	1848	1848	0
623	20250113	100900	51855213	1848	1848	1848	1848	0
624	20250113	100800	51855213	1848	1848	1848	1848	0
625	20250113	100700	51855213	1848	1848	1848	1848	50
626	20250113	100600	51762813	1850	1849	1850	1849	1351
627	20250113	100500	49263478	1849	1849	1849	1849	31
628	20250113	100400	49206159	1849	1850	1850	1849	302
629	20250113	100300	48647564	1850	1850	1850	1850	5
630	20250113	100200	48638314	1850	1852	1852	1850	935
631	20250113	100100	46907611	1859	1859	1859	1859	0
632	20250113	100000	46907611	1859	1859	1859	1859	0
633	20250113	095900	46907611	1859	1859	1859	1859	0
634	20250113	095800	46907611	1859	1859	1859	1859	0
635	20250113	095700	46907611	1859	1859	1859	1859	5
636	20250113	095600	46898316	1848	1848	1848	1848	0
637	20250113	095500	46898316	1848	1848	1848	1848	0
638	20250113	095400	46898316	1848	1859	1859	1848	1417
639	20250113	095300	44269296	1849	1849	1849	1849	0
640	20250113	095200	44269296	1849	1850	1850	1849	13784
641	20250113	095100	18781188	1850	1854	1854	1850	1332
642	20250113	095000	16314432	1856	1856	1856	1856	286
643	20250113	094900	15783616	1856	1856	1856	1856	32
644	20250113	094800	15724224	1856	1856	1856	1854	32
645	20250113	094700	15664864	1855	1856	1856	1855	8
646	20250113	094600	15650023	1855	1857	1857	1855	1109
647	20250113	094500	13592252	1858	1858	1858	1858	820
648	20250113	094400	12068692	1859	1859	1859	1859	50
649	20250113	094300	11975742	1859	1859	1859	1859	113
650	20250113	094200	11765675	1859	1859	1859	1859	1
651	20250113	094100	11763816	1859	1859	1859	1859	0
652	20250113	094000	11763816	1859	1859	1859	1859	0
653	20250113	093900	11763816	1859	1860	1860	1859	297
654	20250113	093800	11211490	1861	1861	1861	1861	0
655	20250113	093700	11211490	1861	1861	1861	1861	1
656	20250113	093600	11209629	1861	1860	1861	1860	550
657	20250113	093500	10186628	1860	1860	1860	1860	57
658	20250113	093400	10080608	1860	1860	1860	1860	93
659	20250113	093300	9907628	1861	1860	1861	1860	92
660	20250113	093200	9736506	1860	1865	1866	1860	122
661	20250113	093100	9509510	1866	1866	1866	1866	0
662	20250113	093000	9509510	1866	1866	1866	1866	4
663	20250113	092900	9502046	1877	1877	1877	1877	0
664	20250113	092800	9502046	1877	1877	1877	1877	0
665	20250113	092700	9502046	1877	1860	1877	1860	361
666	20250113	092600	8829056	1860	1860	1860	1860	0
667	20250113	092500	8829056	1860	1861	1861	1860	362
668	20250113	092400	8155717	1863	1872	1872	1863	1330
669	20250113	092300	5670328	1872	1873	1873	1872	160
670	20250113	092200	5370728	1880	1880	1880	1880	0
671	20250113	092100	5370728	1880	1880	1880	1880	0
672	20250113	092000	5370728	1880	1880	1880	1880	0
673	20250113	091900	5370728	1880	1879	1880	1879	407
674	20250113	091800	4605573	1880	1880	1880	1880	0
675	20250113	091700	4605573	1880	1880	1880	1880	20
676	20250113	091600	4567973	1882	1882	1882	1882	0
677	20250113	091500	4567973	1882	1882	1882	1882	0
678	20250113	091400	4567973	1882	1882	1882	1882	0
679	20250113	091300	4567973	1882	1882	1882	1882	0
680	20250113	091200	4567973	1882	1882	1882	1882	0
681	20250113	091100	4567973	1882	1882	1882	1882	0
682	20250113	091000	4567973	1882	1882	1882	1882	0
683	20250113	090900	4567973	1882	1882	1882	1882	20
684	20250113	090800	4530333	1882	1882	1882	1882	219
685	20250113	090700	4118175	1878	1878	1878	1878	1000
686	20250113	090600	2240175	1878	1878	1878	1878	0
687	20250113	090500	2240175	1878	1878	1878	1878	0
688	20250113	090400	2240175	1878	1878	1878	1878	102
689	20250113	090300	2048619	1883	1883	1883	1883	11
690	20250113	090200	2027906	1883	1868	1885	1868	633
691	20250113	090100	845383	1868	1869	1886	1868	167
692	20250113	090000	532851	1869	1887	1887	1869	283