KissMeData/082210/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195600	140438096	1770	1770	1770	1770	2511
3	20250103	195500	140438096	1770	1770	1770	1770	0
4	20250103	195400	140438096	1770	1770	1770	1770	0
5	20250103	195300	140438096	1770	1770	1770	1770	0
6	20250103	195200	140438096	1770	1770	1770	1770	0
7	20250103	195100	140438096	1770	1770	1770	1770	0
8	20250103	195000	140438096	1770	1770	1770	1770	0
9	20250103	194900	140438096	1770	1770	1770	1770	0
10	20250103	194800	140438096	1770	1770	1770	1770	0
11	20250103	194700	140438096	1770	1770	1770	1770	0
12	20250103	194600	140438096	1770	1770	1770	1770	0
13	20250103	194500	140438096	1770	1770	1770	1770	0
14	20250103	194400	140438096	1770	1770	1770	1770	0
15	20250103	194300	140438096	1770	1770	1770	1770	0
16	20250103	194200	140438096	1770	1770	1770	1770	0
17	20250103	194100	140438096	1770	1770	1770	1770	0
18	20250103	194000	140438096	1770	1770	1770	1770	0
19	20250103	193900	140438096	1770	1770	1770	1770	0
20	20250103	193800	140438096	1770	1770	1770	1770	0
21	20250103	193700	140438096	1770	1770	1770	1770	0
22	20250103	193600	140438096	1770	1770	1770	1770	0
23	20250103	193500	140438096	1770	1770	1770	1770	0
24	20250103	193400	140438096	1770	1770	1770	1770	0
25	20250103	193300	140438096	1770	1770	1770	1770	0
26	20250103	193200	140438096	1770	1770	1770	1770	0
27	20250103	193100	140438096	1770	1770	1770	1770	0
28	20250103	193000	140438096	1770	1770	1770	1770	0
29	20250103	192900	140438096	1770	1770	1770	1770	0
30	20250103	192800	140438096	1770	1770	1770	1770	0
31	20250103	192700	140438096	1770	1770	1770	1770	0
32	20250103	192600	140438096	1770	1770	1770	1770	2511
33	20250103	192500	140438096	1770	1770	1770	1770	0
34	20250103	192400	140438096	1770	1770	1770	1770	0
35	20250103	192300	140438096	1770	1770	1770	1770	0
36	20250103	192200	140438096	1770	1770	1770	1770	0
37	20250103	192100	140438096	1770	1770	1770	1770	0
38	20250103	192000	140438096	1770	1770	1770	1770	0
39	20250103	191900	140438096	1770	1770	1770	1770	0
40	20250103	191800	140438096	1770	1770	1770	1770	0
41	20250103	191700	140438096	1770	1770	1770	1770	0
42	20250103	191600	140438096	1770	1770	1770	1770	0
43	20250103	191500	140438096	1770	1770	1770	1770	0
44	20250103	191400	140438096	1770	1770	1770	1770	0
45	20250103	191300	140438096	1770	1770	1770	1770	0
46	20250103	191200	140438096	1770	1770	1770	1770	0
47	20250103	191100	140438096	1770	1770	1770	1770	0
48	20250103	191000	140438096	1770	1770	1770	1770	0
49	20250103	190900	140438096	1770	1770	1770	1770	0
50	20250103	190800	140438096	1770	1770	1770	1770	0
51	20250103	190700	140438096	1770	1770	1770	1770	0
52	20250103	190600	140438096	1770	1770	1770	1770	0
53	20250103	190500	140438096	1770	1770	1770	1770	0
54	20250103	190400	140438096	1770	1770	1770	1770	0
55	20250103	190300	140438096	1770	1770	1770	1770	0
56	20250103	190200	140438096	1770	1770	1770	1770	0
57	20250103	190100	140438096	1770	1770	1770	1770	0
58	20250103	190000	140438096	1770	1770	1770	1770	0
59	20250103	185900	140438096	1770	1770	1770	1770	0
60	20250103	185800	140438096	1770	1770	1770	1770	0
61	20250103	185700	140438096	1770	1770	1770	1770	0
62	20250103	185600	140438096	1770	1770	1770	1770	2511
63	20250103	185500	140438096	1770	1770	1770	1770	0
64	20250103	185400	140438096	1770	1770	1770	1770	0
65	20250103	185300	140438096	1770	1770	1770	1770	0
66	20250103	185200	140438096	1770	1770	1770	1770	0
67	20250103	185100	140438096	1770	1770	1770	1770	0
68	20250103	185000	140438096	1770	1770	1770	1770	0
69	20250103	184900	140438096	1770	1770	1770	1770	0
70	20250103	184800	140438096	1770	1770	1770	1770	0
71	20250103	184700	140438096	1770	1770	1770	1770	0
72	20250103	184600	140438096	1770	1770	1770	1770	0
73	20250103	184500	140438096	1770	1770	1770	1770	0
74	20250103	184400	140438096	1770	1770	1770	1770	0
75	20250103	184300	140438096	1770	1770	1770	1770	0
76	20250103	184200	140438096	1770	1770	1770	1770	0
77	20250103	184100	140438096	1770	1770	1770	1770	0
78	20250103	184000	140438096	1770	1770	1770	1770	0
79	20250103	183900	140438096	1770	1770	1770	1770	0
80	20250103	183800	140438096	1770	1770	1770	1770	0
81	20250103	183700	140438096	1770	1770	1770	1770	0
82	20250103	183600	140438096	1770	1770	1770	1770	0
83	20250103	183500	140438096	1770	1770	1770	1770	0
84	20250103	183400	140438096	1770	1770	1770	1770	0
85	20250103	183300	140438096	1770	1770	1770	1770	0
86	20250103	183200	140438096	1770	1770	1770	1770	0
87	20250103	183100	140438096	1770	1770	1770	1770	0
88	20250103	183000	140438096	1770	1770	1770	1770	0
89	20250103	182900	140438096	1770	1770	1770	1770	0
90	20250103	182800	140438096	1770	1770	1770	1770	0
91	20250103	182700	140438096	1770	1770	1770	1770	0
92	20250103	182600	140438096	1770	1770	1770	1770	2511
93	20250103	182500	140438096	1770	1770	1770	1770	0
94	20250103	182400	140438096	1770	1770	1770	1770	0
95	20250103	182300	140438096	1770	1770	1770	1770	0
96	20250103	182200	140438096	1770	1770	1770	1770	0
97	20250103	182100	140438096	1770	1770	1770	1770	0
98	20250103	182000	140438096	1770	1770	1770	1770	0
99	20250103	181900	140438096	1770	1770	1770	1770	0
100	20250103	181800	140438096	1770	1770	1770	1770	0
101	20250103	181700	140438096	1770	1770	1770	1770	0
102	20250103	181600	140438096	1770	1770	1770	1770	0
103	20250103	181500	140438096	1770	1770	1770	1770	0
104	20250103	181400	140438096	1770	1770	1770	1770	0
105	20250103	181300	140438096	1770	1770	1770	1770	0
106	20250103	181200	140438096	1770	1770	1770	1770	0
107	20250103	181100	140438096	1770	1770	1770	1770	0
108	20250103	181000	140438096	1770	1770	1770	1770	0
109	20250103	180900	140438096	1770	1770	1770	1770	0
110	20250103	180800	140438096	1770	1770	1770	1770	0
111	20250103	180700	140438096	1770	1770	1770	1770	0
112	20250103	180600	140438096	1770	1770	1770	1770	0
113	20250103	180500	140438096	1770	1770	1770	1770	0
114	20250103	180400	140438096	1770	1770	1770	1770	0
115	20250103	180300	140438096	1770	1770	1770	1770	0
116	20250103	180200	140438096	1770	1770	1770	1770	0
117	20250103	180100	140438096	1770	1770	1770	1770	0
118	20250103	180000	140438096	1770	1770	1770	1770	0
119	20250103	175900	140438096	1770	1770	1770	1770	0
120	20250103	175800	140438096	1770	1770	1770	1770	0
121	20250103	175700	140438096	1770	1770	1770	1770	0
122	20250103	175600	140438096	1770	1770	1770	1770	2511
123	20250103	175500	140438096	1770	1770	1770	1770	0
124	20250103	175400	140438096	1770	1770	1770	1770	0
125	20250103	175300	140438096	1770	1770	1770	1770	0
126	20250103	175200	140438096	1770	1770	1770	1770	0
127	20250103	175100	140438096	1770	1770	1770	1770	0
128	20250103	175000	140438096	1770	1770	1770	1770	0
129	20250103	174900	140438096	1770	1770	1770	1770	0
130	20250103	174800	140438096	1770	1770	1770	1770	0
131	20250103	174700	140438096	1770	1770	1770	1770	0
132	20250103	174600	140438096	1770	1770	1770	1770	0
133	20250103	174500	140438096	1770	1770	1770	1770	0
134	20250103	174400	140438096	1770	1770	1770	1770	0
135	20250103	174300	140438096	1770	1770	1770	1770	0
136	20250103	174200	140438096	1770	1770	1770	1770	0
137	20250103	174100	140438096	1770	1770	1770	1770	0
138	20250103	174000	140438096	1770	1770	1770	1770	0
139	20250103	173900	140438096	1770	1770	1770	1770	0
140	20250103	173800	140438096	1770	1770	1770	1770	0
141	20250103	173700	140438096	1770	1770	1770	1770	0
142	20250103	173600	140438096	1770	1770	1770	1770	0
143	20250103	173500	140438096	1770	1770	1770	1770	0
144	20250103	173400	140438096	1770	1770	1770	1770	0
145	20250103	173300	140438096	1770	1770	1770	1770	0
146	20250103	173200	140438096	1770	1770	1770	1770	0
147	20250103	173100	140438096	1770	1770	1770	1770	0
148	20250103	173000	140438096	1770	1770	1770	1770	0
149	20250103	172900	140438096	1770	1770	1770	1770	0
150	20250103	172800	140438096	1770	1770	1770	1770	0
151	20250103	172700	140438096	1770	1770	1770	1770	0
152	20250103	172600	140438096	1770	1770	1770	1770	2511
153	20250103	172500	140438096	1770	1770	1770	1770	0
154	20250103	172400	140438096	1770	1770	1770	1770	0
155	20250103	172300	140438096	1770	1770	1770	1770	0
156	20250103	172200	140438096	1770	1770	1770	1770	0
157	20250103	172100	140438096	1770	1770	1770	1770	0
158	20250103	172000	140438096	1770	1770	1770	1770	0
159	20250103	171900	140438096	1770	1770	1770	1770	0
160	20250103	171800	140438096	1770	1770	1770	1770	0
161	20250103	171700	140438096	1770	1770	1770	1770	0
162	20250103	171600	140438096	1770	1770	1770	1770	0
163	20250103	171500	140438096	1770	1770	1770	1770	0
164	20250103	171400	140438096	1770	1770	1770	1770	0
165	20250103	171300	140438096	1770	1770	1770	1770	0
166	20250103	171200	140438096	1770	1770	1770	1770	0
167	20250103	171100	140438096	1770	1770	1770	1770	0
168	20250103	171000	140438096	1770	1770	1770	1770	0
169	20250103	170900	140438096	1770	1770	1770	1770	0
170	20250103	170800	140438096	1770	1770	1770	1770	0
171	20250103	170700	140438096	1770	1770	1770	1770	0
172	20250103	170600	140438096	1770	1770	1770	1770	0
173	20250103	170500	140438096	1770	1770	1770	1770	0
174	20250103	170400	140438096	1770	1770	1770	1770	0
175	20250103	170300	140438096	1770	1770	1770	1770	0
176	20250103	170200	140438096	1770	1770	1770	1770	0
177	20250103	170100	140438096	1770	1770	1770	1770	0
178	20250103	170000	140438096	1770	1770	1770	1770	0
179	20250103	165900	140438096	1770	1770	1770	1770	0
180	20250103	165800	140438096	1770	1770	1770	1770	0
181	20250103	165700	140438096	1770	1770	1770	1770	0
182	20250103	165600	140438096	1770	1770	1770	1770	2511
183	20250103	165500	140438096	1770	1770	1770	1770	0
184	20250103	165400	140438096	1770	1770	1770	1770	0
185	20250103	165300	140438096	1770	1770	1770	1770	0
186	20250103	165200	140438096	1770	1770	1770	1770	0
187	20250103	165100	140438096	1770	1770	1770	1770	0
188	20250103	165000	140438096	1770	1770	1770	1770	0
189	20250103	164900	140438096	1770	1770	1770	1770	0
190	20250103	164800	140438096	1770	1770	1770	1770	0
191	20250103	164700	140438096	1770	1770	1770	1770	0
192	20250103	164600	140438096	1770	1770	1770	1770	0
193	20250103	164500	140438096	1770	1770	1770	1770	0
194	20250103	164400	140438096	1770	1770	1770	1770	0
195	20250103	164300	140438096	1770	1770	1770	1770	0
196	20250103	164200	140438096	1770	1770	1770	1770	0
197	20250103	164100	140438096	1770	1770	1770	1770	0
198	20250103	164000	140438096	1770	1770	1770	1770	0
199	20250103	163900	140438096	1770	1770	1770	1770	0
200	20250103	163800	140438096	1770	1770	1770	1770	0
201	20250103	163700	140438096	1770	1770	1770	1770	0
202	20250103	163600	140438096	1770	1770	1770	1770	0
203	20250103	163500	140438096	1770	1770	1770	1770	0
204	20250103	163400	140438096	1770	1770	1770	1770	0
205	20250103	163300	140438096	1770	1770	1770	1770	0
206	20250103	163200	140438096	1770	1770	1770	1770	0
207	20250103	163100	140438096	1770	1770	1770	1770	0
208	20250103	163000	140438096	1770	1770	1770	1770	0
209	20250103	162900	140438096	1770	1770	1770	1770	0
210	20250103	162800	140438096	1770	1770	1770	1770	0
211	20250103	162700	140438096	1770	1770	1770	1770	0
212	20250103	162600	140438096	1770	1770	1770	1770	2511
213	20250103	162500	140438096	1770	1770	1770	1770	0
214	20250103	162400	140438096	1770	1770	1770	1770	0
215	20250103	162300	140438096	1770	1770	1770	1770	0
216	20250103	162200	140438096	1770	1770	1770	1770	0
217	20250103	162100	140438096	1770	1770	1770	1770	0
218	20250103	162000	140438096	1770	1770	1770	1770	0
219	20250103	161900	140438096	1770	1770	1770	1770	0
220	20250103	161800	140438096	1770	1770	1770	1770	0
221	20250103	161700	140438096	1770	1770	1770	1770	0
222	20250103	161600	140438096	1770	1770	1770	1770	0
223	20250103	161500	140438096	1770	1770	1770	1770	0
224	20250103	161400	140438096	1770	1770	1770	1770	0
225	20250103	161300	140438096	1770	1770	1770	1770	0
226	20250103	161200	140438096	1770	1770	1770	1770	0
227	20250103	161100	140438096	1770	1770	1770	1770	0
228	20250103	161000	140438096	1770	1770	1770	1770	0
229	20250103	160900	140438096	1770	1770	1770	1770	0
230	20250103	160800	140438096	1770	1770	1770	1770	0
231	20250103	160700	140438096	1770	1770	1770	1770	0
232	20250103	160600	140438096	1770	1770	1770	1770	0
233	20250103	160500	140438096	1770	1770	1770	1770	0
234	20250103	160400	140438096	1770	1770	1770	1770	0
235	20250103	160300	140438096	1770	1770	1770	1770	0
236	20250103	160200	140438096	1770	1770	1770	1770	0
237	20250103	160100	140438096	1770	1770	1770	1770	0
238	20250103	160000	140438096	1770	1770	1770	1770	0
239	20250103	155900	140438096	1770	1770	1770	1770	0
240	20250103	155800	140438096	1770	1770	1770	1770	0
241	20250103	155700	140438096	1770	1770	1770	1770	0
242	20250103	155600	140438096	1770	1770	1770	1770	2511
243	20250103	155500	140438096	1770	1770	1770	1770	0
244	20250103	155400	140438096	1770	1770	1770	1770	0
245	20250103	155300	140438096	1770	1770	1770	1770	0
246	20250103	155200	140438096	1770	1770	1770	1770	0
247	20250103	155100	140438096	1770	1770	1770	1770	0
248	20250103	155000	140438096	1770	1770	1770	1770	0
249	20250103	154900	140438096	1770	1770	1770	1770	0
250	20250103	154800	140438096	1770	1770	1770	1770	0
251	20250103	154700	140438096	1770	1770	1770	1770	0
252	20250103	154600	140438096	1770	1770	1770	1770	0
253	20250103	154500	140438096	1770	1770	1770	1770	0
254	20250103	154400	140438096	1770	1770	1770	1770	0
255	20250103	154300	140438096	1770	1770	1770	1770	0
256	20250103	154200	140438096	1770	1770	1770	1770	0
257	20250103	154100	140438096	1770	1770	1770	1770	0
258	20250103	154000	140438096	1770	1770	1770	1770	0
259	20250103	153900	140438096	1770	1770	1770	1770	0
260	20250103	153800	140438096	1770	1770	1770	1770	0
261	20250103	153700	140438096	1770	1770	1770	1770	0
262	20250103	153600	140438096	1770	1770	1770	1770	0
263	20250103	153500	140438096	1770	1770	1770	1770	0
264	20250103	153400	140438096	1770	1770	1770	1770	0
265	20250103	153300	140438096	1770	1770	1770	1770	0
266	20250103	153200	140438096	1770	1770	1770	1770	0
267	20250103	153100	140438096	1770	1770	1770	1770	0
268	20250103	153000	140438096	1770	1770	1770	1770	2511
269	20250103	152900	135993626	1768	1768	1768	1768	0
270	20250103	152800	135993626	1768	1768	1768	1768	0
271	20250103	152700	135993626	1768	1768	1768	1768	0
272	20250103	152600	135993626	1768	1768	1768	1768	0
273	20250103	152500	135993626	1768	1768	1768	1768	0
274	20250103	152400	135993626	1768	1768	1768	1768	0
275	20250103	152300	135993626	1768	1768	1768	1768	0
276	20250103	152200	135993626	1768	1768	1768	1768	0
277	20250103	152100	135993626	1768	1768	1768	1768	0
278	20250103	152000	135993626	1768	1768	1768	1768	0
279	20250103	151900	135993626	1768	1768	1768	1768	0
280	20250103	151800	135993626	1768	1768	1768	1768	0
281	20250103	151700	135993626	1768	1767	1768	1767	66
282	20250103	151600	135876954	1768	1768	1768	1768	0
283	20250103	151500	135876954	1768	1767	1768	1767	132
284	20250103	151400	135643634	1762	1761	1762	1761	3155
285	20250103	151300	130086610	1761	1761	1761	1761	63
286	20250103	151200	129975667	1761	1761	1761	1761	20
287	20250103	151100	129940447	1761	1761	1761	1761	0
288	20250103	151000	129940447	1761	1761	1761	1761	170
289	20250103	150900	129641077	1761	1761	1761	1761	0
290	20250103	150800	129641077	1761	1761	1761	1761	0
291	20250103	150700	129641077	1761	1761	1761	1761	0
292	20250103	150600	129641077	1761	1762	1762	1761	41
293	20250103	150500	129568856	1762	1762	1762	1762	96
294	20250103	150400	129399704	1762	1762	1762	1762	0
295	20250103	150300	129399704	1762	1762	1762	1762	0
296	20250103	150200	129399704	1762	1762	1762	1762	0
297	20250103	150100	129399704	1762	1762	1762	1762	0
298	20250103	150000	129399704	1762	1762	1762	1762	0
299	20250103	145900	129399704	1762	1762	1762	1762	0
300	20250103	145800	129399704	1762	1762	1762	1762	0
301	20250103	145700	129399704	1762	1762	1762	1762	0
302	20250103	145600	129399704	1762	1762	1762	1762	0
303	20250103	145500	129399704	1762	1762	1762	1762	0
304	20250103	145400	129399704	1762	1762	1762	1762	0
305	20250103	145300	129399704	1762	1762	1762	1762	0
306	20250103	145200	129399704	1762	1762	1762	1762	17
307	20250103	145100	129369750	1762	1762	1762	1762	104
308	20250103	145000	129186502	1762	1762	1762	1762	0
309	20250103	144900	129186502	1762	1762	1762	1762	2
310	20250103	144800	129182978	1762	1762	1762	1762	0
311	20250103	144700	129182978	1762	1762	1762	1762	0
312	20250103	144600	129182978	1762	1762	1762	1762	0
313	20250103	144500	129182978	1762	1762	1762	1762	0
314	20250103	144400	129182978	1762	1762	1762	1762	0
315	20250103	144300	129182978	1762	1762	1762	1762	0
316	20250103	144200	129182978	1762	1762	1762	1762	129
317	20250103	144100	128955680	1762	1762	1762	1762	0
318	20250103	144000	128955680	1762	1762	1762	1762	0
319	20250103	143900	128955680	1762	1762	1762	1762	0
320	20250103	143800	128955680	1762	1762	1762	1762	0
321	20250103	143700	128955680	1762	1760	1762	1760	142
322	20250103	143600	128705500	1762	1762	1762	1762	170
323	20250103	143500	128405960	1762	1762	1762	1762	599
324	20250103	143400	127350522	1767	1767	1767	1767	100
325	20250103	143300	127173822	1761	1761	1761	1761	365
326	20250103	143200	126531057	1761	1761	1761	1761	310
327	20250103	143100	125985147	1761	1761	1761	1761	200
328	20250103	143000	125632947	1761	1761	1761	1761	490
329	20250103	142900	124770057	1761	1762	1762	1761	334
330	20250103	142800	124181599	1767	1767	1767	1767	1
331	20250103	142700	124179832	1760	1760	1760	1760	0
332	20250103	142600	124179832	1760	1760	1760	1760	0
333	20250103	142500	124179832	1760	1760	1760	1760	0
334	20250103	142400	124179832	1760	1760	1760	1760	0
335	20250103	142300	124179832	1760	1760	1760	1760	68
336	20250103	142200	124060152	1767	1767	1767	1767	100
337	20250103	142100	123883452	1767	1767	1767	1767	0
338	20250103	142000	123883452	1767	1767	1767	1767	0
339	20250103	141900	123883452	1767	1767	1767	1767	0
340	20250103	141800	123883452	1767	1767	1767	1767	5
341	20250103	141700	123874617	1767	1767	1767	1767	0
342	20250103	141600	123874617	1767	1767	1767	1767	3
343	20250103	141500	123869316	1767	1761	1767	1761	461
344	20250103	141400	123057489	1761	1761	1761	1761	0
345	20250103	141300	123057489	1761	1761	1761	1761	0
346	20250103	141200	123057489	1761	1761	1761	1761	0
347	20250103	141100	123057489	1761	1761	1761	1761	0
348	20250103	141000	123057489	1761	1761	1761	1760	981
349	20250103	140900	121329956	1761	1761	1761	1761	0
350	20250103	140800	121329956	1761	1761	1761	1761	0
351	20250103	140700	121329956	1761	1761	1761	1761	0
352	20250103	140600	121329956	1761	1761	1761	1761	0
353	20250103	140500	121329956	1761	1764	1764	1761	1300
354	20250103	140400	119040344	1763	1763	1763	1763	0
355	20250103	140300	119040344	1763	1763	1763	1763	0
356	20250103	140200	119040344	1763	1775	1775	1763	361
357	20250103	140100	118403841	1775	1763	1775	1763	313
358	20250103	140000	117852010	1763	1763	1763	1763	0
359	20250103	135900	117852010	1763	1763	1763	1763	0
360	20250103	135800	117852010	1763	1763	1763	1763	658
361	20250103	135700	116691956	1763	1763	1763	1763	0
362	20250103	135600	116691956	1763	1763	1763	1763	500
363	20250103	135500	115810456	1771	1771	1771	1771	0
364	20250103	135400	115810456	1771	1771	1771	1771	0
365	20250103	135300	115810456	1771	1771	1771	1771	0
366	20250103	135200	115810456	1771	1771	1771	1771	1
367	20250103	135100	115808685	1771	1771	1771	1771	0
368	20250103	135000	115808685	1771	1771	1771	1771	0
369	20250103	134900	115808685	1771	1771	1771	1771	0
370	20250103	134800	115808685	1771	1771	1771	1771	3
371	20250103	134700	115803372	1761	1761	1761	1761	0
372	20250103	134600	115803372	1761	1761	1761	1761	0
373	20250103	134500	115803372	1761	1761	1761	1761	0
374	20250103	134400	115803372	1761	1761	1761	1761	0
375	20250103	134300	115803372	1761	1761	1761	1761	347
376	20250103	134200	115192305	1776	1776	1776	1776	1
377	20250103	134100	115190529	1776	1776	1776	1776	0
378	20250103	134000	115190529	1776	1776	1776	1759	505
379	20250103	133900	114299956	1775	1775	1775	1775	0
380	20250103	133800	114299956	1775	1775	1775	1775	51
381	20250103	133700	114209431	1776	1783	1792	1776	124
382	20250103	133600	113988840	1784	1784	1784	1784	0
383	20250103	133500	113988840	1784	1784	1784	1784	0
384	20250103	133400	113988840	1784	1784	1784	1784	0
385	20250103	133300	113988840	1784	1784	1784	1784	0
386	20250103	133200	113988840	1784	1784	1784	1784	0
387	20250103	133100	113988840	1784	1784	1784	1784	0
388	20250103	133000	113988840	1784	1784	1784	1784	0
389	20250103	132900	113988840	1784	1784	1784	1784	0
390	20250103	132800	113988840	1784	1784	1784	1784	0
391	20250103	132700	113988840	1784	1784	1784	1784	156
392	20250103	132600	113710536	1800	1800	1800	1800	0
393	20250103	132500	113710536	1800	1800	1800	1800	0
394	20250103	132400	113710536	1800	1800	1800	1800	0
395	20250103	132300	113710536	1800	1800	1800	1800	3
396	20250103	132200	113705136	1800	1800	1800	1800	0
397	20250103	132100	113705136	1800	1796	1800	1796	111
398	20250103	132000	113505688	1796	1796	1796	1796	2
399	20250103	131900	113502096	1798	1784	1798	1784	3
400	20250103	131800	113496716	1798	1798	1798	1798	0
401	20250103	131700	113496716	1798	1798	1798	1798	4
402	20250103	131600	113489524	1800	1800	1800	1800	3
403	20250103	131500	113484124	1784	1784	1784	1784	276
404	20250103	131400	112991740	1801	1793	1801	1784	769
405	20250103	131300	111618616	1805	1805	1805	1805	0
406	20250103	131200	111618616	1805	1792	1805	1791	291
407	20250103	131100	111097239	1805	1805	1805	1805	0
408	20250103	131000	111097239	1805	1804	1805	1804	6
409	20250103	130900	111086414	1805	1805	1805	1805	0
410	20250103	130800	111086414	1805	1805	1805	1805	5
411	20250103	130700	111077389	1807	1807	1809	1787	1915
412	20250103	130600	107623674	1807	1803	1807	1803	657
413	20250103	130500	106438965	1807	1807	1807	1807	0
414	20250103	130400	106438965	1807	1781	1807	1781	4220
415	20250103	130300	98881008	1781	1781	1781	1781	0
416	20250103	130200	98881008	1781	1781	1781	1781	0
417	20250103	130100	98881008	1781	1781	1781	1781	0
418	20250103	130000	98881008	1781	1781	1781	1781	0
419	20250103	125900	98881008	1781	1781	1781	1781	0
420	20250103	125800	98881008	1781	1782	1782	1781	6
421	20250103	125700	98870319	1782	1780	1782	1780	4003
422	20250103	125600	91744973	1782	1778	1783	1765	1922
423	20250103	125500	88340302	1792	1792	1792	1792	0
424	20250103	125400	88340302	1792	1792	1792	1792	0
425	20250103	125300	88340302	1792	1792	1792	1792	0
426	20250103	125200	88340302	1792	1792	1792	1792	0
427	20250103	125100	88340302	1792	1792	1792	1792	0
428	20250103	125000	88340302	1792	1792	1792	1792	0
429	20250103	124900	88340302	1792	1790	1793	1775	3824
430	20250103	124800	81497880	1791	1791	1791	1791	0
431	20250103	124700	81497880	1791	1791	1791	1791	0
432	20250103	124600	81497880	1791	1791	1791	1791	0
433	20250103	124500	81497880	1791	1791	1791	1791	0
434	20250103	124400	81497880	1791	1791	1791	1791	0
435	20250103	124300	81497880	1791	1791	1791	1791	0
436	20250103	124200	81497880	1791	1791	1791	1791	0
437	20250103	124100	81497880	1791	1791	1791	1791	0
438	20250103	124000	81497880	1791	1791	1791	1791	0
439	20250103	123900	81497880	1791	1791	1791	1791	0
440	20250103	123800	81497880	1791	1791	1791	1791	0
441	20250103	123700	81497880	1791	1791	1791	1791	0
442	20250103	123600	81497880	1791	1791	1791	1791	0
443	20250103	123500	81497880	1791	1791	1791	1791	0
444	20250103	123400	81497880	1791	1791	1791	1791	0
445	20250103	123300	81497880	1791	1791	1791	1791	0
446	20250103	123200	81497880	1791	1791	1791	1791	0
447	20250103	123100	81497880	1791	1790	1791	1790	13
448	20250103	123000	81474609	1790	1790	1790	1790	0
449	20250103	122900	81474609	1790	1790	1790	1790	0
450	20250103	122800	81474609	1790	1790	1790	1790	0
451	20250103	122700	81474609	1790	1790	1790	1790	0
452	20250103	122600	81474609	1790	1790	1790	1790	1
453	20250103	122500	81472819	1772	1772	1772	1772	318
454	20250103	122400	80909323	1790	1790	1790	1790	0
455	20250103	122300	80909323	1790	1790	1790	1790	4
456	20250103	122200	80902163	1790	1790	1790	1790	0
457	20250103	122100	80902163	1790	1790	1790	1790	0
458	20250103	122000	80902163	1790	1790	1790	1790	0
459	20250103	121900	80902163	1790	1790	1790	1790	0
460	20250103	121800	80902163	1790	1790	1790	1790	19
461	20250103	121700	80868153	1790	1790	1790	1790	0
462	20250103	121600	80868153	1790	1790	1790	1790	0
463	20250103	121500	80868153	1790	1790	1790	1790	0
464	20250103	121400	80868153	1790	1790	1790	1790	0
465	20250103	121300	80868153	1790	1790	1790	1790	0
466	20250103	121200	80868153	1790	1790	1790	1790	0
467	20250103	121100	80868153	1790	1790	1790	1790	0
468	20250103	121000	80868153	1790	1790	1790	1790	0
469	20250103	120900	80868153	1790	1790	1790	1790	0
470	20250103	120800	80868153	1790	1790	1790	1790	0
471	20250103	120700	80868153	1790	1790	1790	1790	0
472	20250103	120600	80868153	1790	1790	1790	1790	0
473	20250103	120500	80868153	1790	1790	1790	1790	0
474	20250103	120400	80868153	1790	1771	1790	1771	316
475	20250103	120300	80308498	1790	1790	1790	1790	1
476	20250103	120200	80306708	1772	1772	1772	1772	269
477	20250103	120100	79830040	1790	1790	1790	1790	0
478	20250103	120000	79830040	1790	1790	1790	1790	0
479	20250103	115900	79830040	1790	1790	1790	1790	81
480	20250103	115800	79685050	1779	1779	1779	1779	480
481	20250103	115700	78831130	1779	1779	1779	1779	0
482	20250103	115600	78831130	1779	1779	1779	1779	0
483	20250103	115500	78831130	1779	1778	1779	1778	4
484	20250103	115400	78824017	1779	1779	1779	1779	0
485	20250103	115300	78824017	1779	1779	1779	1779	0
486	20250103	115200	78824017	1779	1779	1779	1779	0
487	20250103	115100	78824017	1779	1779	1779	1779	0
488	20250103	115000	78824017	1779	1779	1779	1779	0
489	20250103	114900	78824017	1779	1779	1779	1779	0
490	20250103	114800	78824017	1779	1779	1779	1779	0
491	20250103	114700	78824017	1779	1779	1779	1779	0
492	20250103	114600	78824017	1779	1771	1779	1771	1350
493	20250103	114500	76433143	1779	1779	1779	1779	0
494	20250103	114400	76433143	1779	1779	1779	1779	0
495	20250103	114300	76433143	1779	1779	1779	1779	0
496	20250103	114200	76433143	1779	1779	1779	1779	2
497	20250103	114100	76429585	1770	1770	1770	1770	0
498	20250103	114000	76429585	1770	1770	1770	1770	0
499	20250103	113900	76429585	1770	1770	1770	1770	0
500	20250103	113800	76429585	1770	1770	1770	1770	1667
501	20250103	113700	73478995	1771	1771	1771	1771	0
502	20250103	113600	73478995	1771	1771	1771	1771	0
503	20250103	113500	73478995	1771	1771	1771	1771	0
504	20250103	113400	73478995	1771	1774	1774	1771	2120
505	20250103	113300	69724313	1780	1780	1780	1780	0
506	20250103	113200	69724313	1780	1780	1780	1780	1
507	20250103	113100	69722533	1780	1780	1780	1780	10
508	20250103	113000	69704733	1780	1780	1780	1780	0
509	20250103	112900	69704733	1780	1780	1780	1780	0
510	20250103	112800	69704733	1780	1780	1780	1780	3
511	20250103	112700	69699393	1780	1780	1780	1780	0
512	20250103	112600	69699393	1780	1780	1780	1780	0
513	20250103	112500	69699393	1780	1780	1780	1780	0
514	20250103	112400	69699393	1780	1780	1780	1780	10
515	20250103	112300	69681593	1780	1780	1780	1780	10
516	20250103	112200	69663793	1791	1791	1791	1791	0
517	20250103	112100	69663793	1791	1791	1791	1791	0
518	20250103	112000	69663793	1791	1790	1791	1790	106
519	20250103	111900	69474050	1780	1782	1783	1780	788
520	20250103	111800	68069213	1793	1793	1793	1793	0
521	20250103	111700	68069213	1793	1793	1793	1793	0
522	20250103	111600	68069213	1793	1793	1793	1793	0
523	20250103	111500	68069213	1793	1793	1793	1793	0
524	20250103	111400	68069213	1793	1793	1793	1793	0
525	20250103	111300	68069213	1793	1793	1793	1793	100
526	20250103	111200	67889913	1793	1793	1793	1793	0
527	20250103	111100	67889913	1793	1793	1794	1793	168
528	20250103	111000	67588686	1793	1793	1793	1793	3
529	20250103	110900	67583307	1795	1795	1795	1795	2
530	20250103	110800	67579717	1797	1781	1797	1781	51
531	20250103	110700	67488870	1781	1781	1781	1781	6
532	20250103	110600	67478184	1793	1793	1793	1793	1
533	20250103	110500	67476391	1793	1793	1793	1793	8
534	20250103	110400	67462047	1793	1793	1793	1793	0
535	20250103	110300	67462047	1793	1793	1793	1793	1
536	20250103	110200	67460254	1793	1793	1793	1793	2
537	20250103	110100	67456668	1794	1794	1794	1794	0
538	20250103	110000	67456668	1794	1794	1794	1794	0
539	20250103	105900	67456668	1794	1794	1794	1794	0
540	20250103	105800	67456668	1794	1794	1794	1794	0
541	20250103	105700	67456668	1794	1794	1794	1794	3
542	20250103	105600	67451286	1796	1796	1796	1796	1
543	20250103	105500	67449490	1800	1800	1800	1800	0
544	20250103	105400	67449490	1800	1800	1800	1800	0
545	20250103	105300	67449490	1800	1781	1800	1780	531
546	20250103	105200	66504216	1807	1807	1807	1807	0
547	20250103	105100	66504216	1807	1807	1807	1807	3
548	20250103	105000	66498795	1778	1778	1778	1778	20
549	20250103	104900	66463235	1777	1784	1784	1774	1351
550	20250103	104800	64065089	1786	1786	1786	1786	0
551	20250103	104700	64065089	1786	1786	1786	1786	0
552	20250103	104600	64065089	1786	1790	1790	1784	251
553	20250103	104500	63616333	1809	1809	1809	1809	0
554	20250103	104400	63616333	1809	1809	1809	1809	0
555	20250103	104300	63616333	1809	1809	1809	1809	5
556	20250103	104200	63607288	1809	1809	1809	1809	0
557	20250103	104100	63607288	1809	1809	1809	1809	7
558	20250103	104000	63594625	1810	1810	1810	1810	0
559	20250103	103900	63594625	1810	1810	1810	1810	0
560	20250103	103800	63594625	1810	1810	1810	1810	0
561	20250103	103700	63594625	1810	1810	1810	1810	0
562	20250103	103600	63594625	1810	1810	1810	1810	7
563	20250103	103500	63581955	1789	1789	1789	1789	1
564	20250103	103400	63580166	1790	1798	1798	1787	2007
565	20250103	103300	59986367	1800	1800	1800	1800	0
566	20250103	103200	59986367	1800	1800	1800	1800	0
567	20250103	103100	59986367	1800	1800	1800	1800	0
568	20250103	103000	59986367	1800	1800	1800	1800	0
569	20250103	102900	59986367	1800	1800	1800	1800	0
570	20250103	102800	59986367	1800	1800	1800	1800	59
571	20250103	102700	59880167	1811	1811	1811	1811	0
572	20250103	102600	59880167	1811	1808	1811	1808	1137
573	20250103	102500	57824051	1808	1808	1808	1808	3
574	20250103	102400	57818627	1800	1800	1800	1800	1984
575	20250103	102300	54247427	1800	1799	1800	1799	14
576	20250103	102200	54222238	1799	1799	1799	1799	0
577	20250103	102100	54222238	1799	1799	1799	1799	0
578	20250103	102000	54222238	1799	1799	1799	1799	12
579	20250103	101900	54200650	1800	1800	1800	1800	0
580	20250103	101800	54200650	1800	1800	1800	1800	0
581	20250103	101700	54200650	1800	1800	1800	1800	0
582	20250103	101600	54200650	1800	1800	1800	1800	0
583	20250103	101500	54200650	1800	1800	1800	1800	0
584	20250103	101400	54200650	1800	1800	1800	1800	1111
585	20250103	101300	52200850	1800	1799	1800	1799	132
586	20250103	101200	51963323	1800	1800	1800	1800	480
587	20250103	101100	51099323	1800	1800	1800	1800	3
588	20250103	101000	51093923	1797	1797	1797	1797	11
589	20250103	100900	51074156	1796	1796	1796	1796	177
590	20250103	100800	50756264	1811	1805	1811	1805	98
591	20250103	100700	50579272	1805	1805	1805	1805	0
592	20250103	100600	50579272	1805	1805	1805	1805	19
593	20250103	100500	50544977	1805	1805	1805	1805	100
594	20250103	100400	50364477	1805	1804	1805	1804	806
595	20250103	100300	48910450	1794	1794	1794	1794	501
596	20250103	100200	48011656	1809	1809	1809	1809	0
597	20250103	100100	48011656	1809	1809	1809	1809	6
598	20250103	100000	48000802	1795	1795	1795	1795	0
599	20250103	095900	48000802	1795	1795	1795	1795	794
600	20250103	095800	46575572	1812	1812	1812	1812	0
601	20250103	095700	46575572	1812	1812	1812	1812	0
602	20250103	095600	46575572	1812	1812	1812	1812	0
603	20250103	095500	46575572	1812	1812	1812	1812	0
604	20250103	095400	46575572	1812	1812	1812	1812	0
605	20250103	095300	46575572	1812	1812	1812	1812	0
606	20250103	095200	46575572	1812	1781	1812	1781	636
607	20250103	095100	45442518	1781	1781	1781	1780	1365
608	20250103	095000	43011478	1781	1780	1781	1780	1716
609	20250103	094900	39956962	1780	1779	1780	1779	2486
610	20250103	094800	35533128	1779	1791	1791	1779	2284
611	20250103	094700	31447689	1792	1792	1792	1792	0
612	20250103	094600	31447689	1792	1791	1792	1791	6
613	20250103	094500	31436940	1792	1792	1792	1792	3
614	20250103	094400	31431564	1792	1792	1792	1792	2
615	20250103	094300	31427980	1793	1793	1793	1793	102
616	20250103	094200	31245094	1793	1794	1794	1792	77
617	20250103	094100	31107030	1795	1795	1795	1795	0
618	20250103	094000	31107030	1795	1795	1795	1795	117
619	20250103	093900	30897015	1796	1796	1796	1796	6
620	20250103	093800	30886239	1797	1797	1797	1797	0
621	20250103	093700	30886239	1797	1797	1798	1795	2024
622	20250103	093600	27251108	1797	1796	1798	1796	2212
623	20250103	093500	23276269	1796	1807	1807	1793	722
624	20250103	093400	21975856	1815	1815	1815	1815	0
625	20250103	093300	21975856	1815	1815	1815	1815	0
626	20250103	093200	21975856	1815	1815	1815	1815	0
627	20250103	093100	21975856	1815	1815	1815	1815	6
628	20250103	093000	21964966	1815	1815	1815	1808	96
629	20250103	092900	21790921	1815	1810	1815	1808	18
630	20250103	092800	21758338	1816	1816	1816	1816	2
631	20250103	092700	21754706	1816	1815	1816	1815	839
632	20250103	092600	20231595	1816	1815	1816	1815	386
633	20250103	092500	19531002	1817	1817	1817	1817	0
634	20250103	092400	19531002	1817	1818	1819	1817	460
635	20250103	092300	18694726	1819	1815	1819	1815	1321
636	20250103	092200	16295000	1815	1805	1815	1799	1240
637	20250103	092100	14051693	1805	1805	1805	1805	0
638	20250103	092000	14051693	1805	1805	1805	1805	0
639	20250103	091900	14051693	1805	1803	1805	1803	388
640	20250103	091800	13352059	1803	1803	1803	1803	0
641	20250103	091700	13352059	1803	1803	1803	1803	9
642	20250103	091600	13335832	1803	1797	1803	1797	645
643	20250103	091500	12175807	1797	1794	1797	1790	1140
644	20250103	091400	10129660	1796	1796	1796	1796	0
645	20250103	091300	10129660	1796	1796	1796	1796	0
646	20250103	091200	10129660	1796	1796	1796	1796	0
647	20250103	091100	10129660	1796	1788	1796	1788	86
648	20250103	091000	9975868	1796	1796	1796	1796	0
649	20250103	090900	9975868	1796	1796	1796	1796	22
650	20250103	090800	9936356	1796	1796	1796	1796	0
651	20250103	090700	9936356	1796	1794	1796	1794	1003
652	20250103	090600	8136968	1796	1796	1796	1796	0
653	20250103	090500	8136968	1796	1795	1796	1795	1002
654	20250103	090400	6338376	1795	1795	1795	1795	20
655	20250103	090300	6302476	1796	1796	1796	1796	0
656	20250103	090200	6302476	1796	1778	1796	1770	1507
657	20250103	090100	3631861	1799	1799	1799	1799	0
658	20250103	090000	3631861	1799	1779	1799	1779	2019