KissMeData/340930/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212000	52367259	1378	1378	1378	1378	210
3	20250116	211900	52367259	1378	1378	1378	1378	0
4	20250116	211800	52367259	1378	1378	1378	1378	0
5	20250116	211700	52367259	1378	1378	1378	1378	0
6	20250116	211600	52367259	1378	1378	1378	1378	0
7	20250116	211500	52367259	1378	1378	1378	1378	0
8	20250116	211400	52367259	1378	1378	1378	1378	0
9	20250116	211300	52367259	1378	1378	1378	1378	0
10	20250116	211200	52367259	1378	1378	1378	1378	0
11	20250116	211100	52367259	1378	1378	1378	1378	0
12	20250116	211000	52367259	1378	1378	1378	1378	0
13	20250116	210900	52367259	1378	1378	1378	1378	0
14	20250116	210800	52367259	1378	1378	1378	1378	0
15	20250116	210700	52367259	1378	1378	1378	1378	0
16	20250116	210600	52367259	1378	1378	1378	1378	0
17	20250116	210500	52367259	1378	1378	1378	1378	0
18	20250116	210400	52367259	1378	1378	1378	1378	0
19	20250116	210300	52367259	1378	1378	1378	1378	0
20	20250116	210200	52367259	1378	1378	1378	1378	0
21	20250116	210100	52367259	1378	1378	1378	1378	0
22	20250116	210000	52367259	1378	1378	1378	1378	0
23	20250116	205900	52367259	1378	1378	1378	1378	0
24	20250116	205800	52367259	1378	1378	1378	1378	0
25	20250116	205700	52367259	1378	1378	1378	1378	0
26	20250116	205600	52367259	1378	1378	1378	1378	0
27	20250116	205500	52367259	1378	1378	1378	1378	0
28	20250116	205400	52367259	1378	1378	1378	1378	0
29	20250116	205300	52367259	1378	1378	1378	1378	0
30	20250116	205200	52367259	1378	1378	1378	1378	0
31	20250116	205100	52367259	1378	1378	1378	1378	0
32	20250116	205000	52367259	1378	1378	1378	1378	210
33	20250116	204900	52367259	1378	1378	1378	1378	0
34	20250116	204800	52367259	1378	1378	1378	1378	0
35	20250116	204700	52367259	1378	1378	1378	1378	0
36	20250116	204600	52367259	1378	1378	1378	1378	0
37	20250116	204500	52367259	1378	1378	1378	1378	0
38	20250116	204400	52367259	1378	1378	1378	1378	0
39	20250116	204300	52367259	1378	1378	1378	1378	0
40	20250116	204200	52367259	1378	1378	1378	1378	0
41	20250116	204100	52367259	1378	1378	1378	1378	0
42	20250116	204000	52367259	1378	1378	1378	1378	0
43	20250116	203900	52367259	1378	1378	1378	1378	0
44	20250116	203800	52367259	1378	1378	1378	1378	0
45	20250116	203700	52367259	1378	1378	1378	1378	0
46	20250116	203600	52367259	1378	1378	1378	1378	0
47	20250116	203500	52367259	1378	1378	1378	1378	0
48	20250116	203400	52367259	1378	1378	1378	1378	0
49	20250116	203300	52367259	1378	1378	1378	1378	0
50	20250116	203200	52367259	1378	1378	1378	1378	0
51	20250116	203100	52367259	1378	1378	1378	1378	0
52	20250116	203000	52367259	1378	1378	1378	1378	0
53	20250116	202900	52367259	1378	1378	1378	1378	0
54	20250116	202800	52367259	1378	1378	1378	1378	0
55	20250116	202700	52367259	1378	1378	1378	1378	0
56	20250116	202600	52367259	1378	1378	1378	1378	0
57	20250116	202500	52367259	1378	1378	1378	1378	0
58	20250116	202400	52367259	1378	1378	1378	1378	0
59	20250116	202300	52367259	1378	1378	1378	1378	0
60	20250116	202200	52367259	1378	1378	1378	1378	0
61	20250116	202100	52367259	1378	1378	1378	1378	0
62	20250116	202000	52367259	1378	1378	1378	1378	210
63	20250116	201900	52367259	1378	1378	1378	1378	0
64	20250116	201800	52367259	1378	1378	1378	1378	0
65	20250116	201700	52367259	1378	1378	1378	1378	0
66	20250116	201600	52367259	1378	1378	1378	1378	0
67	20250116	201500	52367259	1378	1378	1378	1378	0
68	20250116	201400	52367259	1378	1378	1378	1378	0
69	20250116	201300	52367259	1378	1378	1378	1378	0
70	20250116	201200	52367259	1378	1378	1378	1378	0
71	20250116	201100	52367259	1378	1378	1378	1378	0
72	20250116	201000	52367259	1378	1378	1378	1378	0
73	20250116	200900	52367259	1378	1378	1378	1378	0
74	20250116	200800	52367259	1378	1378	1378	1378	0
75	20250116	200700	52367259	1378	1378	1378	1378	0
76	20250116	200600	52367259	1378	1378	1378	1378	0
77	20250116	200500	52367259	1378	1378	1378	1378	0
78	20250116	200400	52367259	1378	1378	1378	1378	0
79	20250116	200300	52367259	1378	1378	1378	1378	0
80	20250116	200200	52367259	1378	1378	1378	1378	0
81	20250116	200100	52367259	1378	1378	1378	1378	0
82	20250116	200000	52367259	1378	1378	1378	1378	0
83	20250116	195900	52367259	1378	1378	1378	1378	0
84	20250116	195800	52367259	1378	1378	1378	1378	0
85	20250116	195700	52367259	1378	1378	1378	1378	0
86	20250116	195600	52367259	1378	1378	1378	1378	0
87	20250116	195500	52367259	1378	1378	1378	1378	0
88	20250116	195400	52367259	1378	1378	1378	1378	0
89	20250116	195300	52367259	1378	1378	1378	1378	0
90	20250116	195200	52367259	1378	1378	1378	1378	0
91	20250116	195100	52367259	1378	1378	1378	1378	0
92	20250116	195000	52367259	1378	1378	1378	1378	210
93	20250116	194900	52367259	1378	1378	1378	1378	0
94	20250116	194800	52367259	1378	1378	1378	1378	0
95	20250116	194700	52367259	1378	1378	1378	1378	0
96	20250116	194600	52367259	1378	1378	1378	1378	0
97	20250116	194500	52367259	1378	1378	1378	1378	0
98	20250116	194400	52367259	1378	1378	1378	1378	0
99	20250116	194300	52367259	1378	1378	1378	1378	0
100	20250116	194200	52367259	1378	1378	1378	1378	0
101	20250116	194100	52367259	1378	1378	1378	1378	0
102	20250116	194000	52367259	1378	1378	1378	1378	0
103	20250116	193900	52367259	1378	1378	1378	1378	0
104	20250116	193800	52367259	1378	1378	1378	1378	0
105	20250116	193700	52367259	1378	1378	1378	1378	0
106	20250116	193600	52367259	1378	1378	1378	1378	0
107	20250116	193500	52367259	1378	1378	1378	1378	0
108	20250116	193400	52367259	1378	1378	1378	1378	0
109	20250116	193300	52367259	1378	1378	1378	1378	0
110	20250116	193200	52367259	1378	1378	1378	1378	0
111	20250116	193100	52367259	1378	1378	1378	1378	0
112	20250116	193000	52367259	1378	1378	1378	1378	0
113	20250116	192900	52367259	1378	1378	1378	1378	0
114	20250116	192800	52367259	1378	1378	1378	1378	0
115	20250116	192700	52367259	1378	1378	1378	1378	0
116	20250116	192600	52367259	1378	1378	1378	1378	0
117	20250116	192500	52367259	1378	1378	1378	1378	0
118	20250116	192400	52367259	1378	1378	1378	1378	0
119	20250116	192300	52367259	1378	1378	1378	1378	0
120	20250116	192200	52367259	1378	1378	1378	1378	0
121	20250116	192100	52367259	1378	1378	1378	1378	0
122	20250116	192000	52367259	1378	1378	1378	1378	210
123	20250116	191900	52367259	1378	1378	1378	1378	0
124	20250116	191800	52367259	1378	1378	1378	1378	0
125	20250116	191700	52367259	1378	1378	1378	1378	0
126	20250116	191600	52367259	1378	1378	1378	1378	0
127	20250116	191500	52367259	1378	1378	1378	1378	0
128	20250116	191400	52367259	1378	1378	1378	1378	0
129	20250116	191300	52367259	1378	1378	1378	1378	0
130	20250116	191200	52367259	1378	1378	1378	1378	0
131	20250116	191100	52367259	1378	1378	1378	1378	0
132	20250116	191000	52367259	1378	1378	1378	1378	0
133	20250116	190900	52367259	1378	1378	1378	1378	0
134	20250116	190800	52367259	1378	1378	1378	1378	0
135	20250116	190700	52367259	1378	1378	1378	1378	0
136	20250116	190600	52367259	1378	1378	1378	1378	0
137	20250116	190500	52367259	1378	1378	1378	1378	0
138	20250116	190400	52367259	1378	1378	1378	1378	0
139	20250116	190300	52367259	1378	1378	1378	1378	0
140	20250116	190200	52367259	1378	1378	1378	1378	0
141	20250116	190100	52367259	1378	1378	1378	1378	0
142	20250116	190000	52367259	1378	1378	1378	1378	0
143	20250116	185900	52367259	1378	1378	1378	1378	0
144	20250116	185800	52367259	1378	1378	1378	1378	0
145	20250116	185700	52367259	1378	1378	1378	1378	0
146	20250116	185600	52367259	1378	1378	1378	1378	0
147	20250116	185500	52367259	1378	1378	1378	1378	0
148	20250116	185400	52367259	1378	1378	1378	1378	0
149	20250116	185300	52367259	1378	1378	1378	1378	0
150	20250116	185200	52367259	1378	1378	1378	1378	0
151	20250116	185100	52367259	1378	1378	1378	1378	0
152	20250116	185000	52367259	1378	1378	1378	1378	210
153	20250116	184900	52367259	1378	1378	1378	1378	0
154	20250116	184800	52367259	1378	1378	1378	1378	0
155	20250116	184700	52367259	1378	1378	1378	1378	0
156	20250116	184600	52367259	1378	1378	1378	1378	0
157	20250116	184500	52367259	1378	1378	1378	1378	0
158	20250116	184400	52367259	1378	1378	1378	1378	0
159	20250116	184300	52367259	1378	1378	1378	1378	0
160	20250116	184200	52367259	1378	1378	1378	1378	0
161	20250116	184100	52367259	1378	1378	1378	1378	0
162	20250116	184000	52367259	1378	1378	1378	1378	0
163	20250116	183900	52367259	1378	1378	1378	1378	0
164	20250116	183800	52367259	1378	1378	1378	1378	0
165	20250116	183700	52367259	1378	1378	1378	1378	0
166	20250116	183600	52367259	1378	1378	1378	1378	0
167	20250116	183500	52367259	1378	1378	1378	1378	0
168	20250116	183400	52367259	1378	1378	1378	1378	0
169	20250116	183300	52367259	1378	1378	1378	1378	0
170	20250116	183200	52367259	1378	1378	1378	1378	0
171	20250116	183100	52367259	1378	1378	1378	1378	0
172	20250116	183000	52367259	1378	1378	1378	1378	0
173	20250116	182900	52367259	1378	1378	1378	1378	0
174	20250116	182800	52367259	1378	1378	1378	1378	0
175	20250116	182700	52367259	1378	1378	1378	1378	0
176	20250116	182600	52367259	1378	1378	1378	1378	0
177	20250116	182500	52367259	1378	1378	1378	1378	0
178	20250116	182400	52367259	1378	1378	1378	1378	0
179	20250116	182300	52367259	1378	1378	1378	1378	0
180	20250116	182200	52367259	1378	1378	1378	1378	0
181	20250116	182100	52367259	1378	1378	1378	1378	0
182	20250116	182000	52367259	1378	1378	1378	1378	210
183	20250116	181900	52367259	1378	1378	1378	1378	0
184	20250116	181800	52367259	1378	1378	1378	1378	0
185	20250116	181700	52367259	1378	1378	1378	1378	0
186	20250116	181600	52367259	1378	1378	1378	1378	0
187	20250116	181500	52367259	1378	1378	1378	1378	0
188	20250116	181400	52367259	1378	1378	1378	1378	0
189	20250116	181300	52367259	1378	1378	1378	1378	0
190	20250116	181200	52367259	1378	1378	1378	1378	0
191	20250116	181100	52367259	1378	1378	1378	1378	0
192	20250116	181000	52367259	1378	1378	1378	1378	0
193	20250116	180900	52367259	1378	1378	1378	1378	0
194	20250116	180800	52367259	1378	1378	1378	1378	0
195	20250116	180700	52367259	1378	1378	1378	1378	0
196	20250116	180600	52367259	1378	1378	1378	1378	0
197	20250116	180500	52367259	1378	1378	1378	1378	0
198	20250116	180400	52367259	1378	1378	1378	1378	0
199	20250116	180300	52367259	1378	1378	1378	1378	0
200	20250116	180200	52367259	1378	1378	1378	1378	0
201	20250116	180100	52367259	1378	1378	1378	1378	0
202	20250116	180000	52367259	1378	1378	1378	1378	0
203	20250116	175900	52367259	1378	1378	1378	1378	0
204	20250116	175800	52367259	1378	1378	1378	1378	0
205	20250116	175700	52367259	1378	1378	1378	1378	0
206	20250116	175600	52367259	1378	1378	1378	1378	0
207	20250116	175500	52367259	1378	1378	1378	1378	0
208	20250116	175400	52367259	1378	1378	1378	1378	0
209	20250116	175300	52367259	1378	1378	1378	1378	0
210	20250116	175200	52367259	1378	1378	1378	1378	0
211	20250116	175100	52367259	1378	1378	1378	1378	0
212	20250116	175000	52367259	1378	1378	1378	1378	210
213	20250116	174900	52367259	1378	1378	1378	1378	0
214	20250116	174800	52367259	1378	1378	1378	1378	0
215	20250116	174700	52367259	1378	1378	1378	1378	0
216	20250116	174600	52367259	1378	1378	1378	1378	0
217	20250116	174500	52367259	1378	1378	1378	1378	0
218	20250116	174400	52367259	1378	1378	1378	1378	0
219	20250116	174300	52367259	1378	1378	1378	1378	0
220	20250116	174200	52367259	1378	1378	1378	1378	0
221	20250116	174100	52367259	1378	1378	1378	1378	0
222	20250116	174000	52367259	1378	1378	1378	1378	0
223	20250116	173900	52367259	1378	1378	1378	1378	0
224	20250116	173800	52367259	1378	1378	1378	1378	0
225	20250116	173700	52367259	1378	1378	1378	1378	0
226	20250116	173600	52367259	1378	1378	1378	1378	0
227	20250116	173500	52367259	1378	1378	1378	1378	0
228	20250116	173400	52367259	1378	1378	1378	1378	0
229	20250116	173300	52367259	1378	1378	1378	1378	0
230	20250116	173200	52367259	1378	1378	1378	1378	0
231	20250116	173100	52367259	1378	1378	1378	1378	0
232	20250116	173000	52367259	1378	1378	1378	1378	0
233	20250116	172900	52367259	1378	1378	1378	1378	0
234	20250116	172800	52367259	1378	1378	1378	1378	0
235	20250116	172700	52367259	1378	1378	1378	1378	0
236	20250116	172600	52367259	1378	1378	1378	1378	0
237	20250116	172500	52367259	1378	1378	1378	1378	0
238	20250116	172400	52367259	1378	1378	1378	1378	0
239	20250116	172300	52367259	1378	1378	1378	1378	0
240	20250116	172200	52367259	1378	1378	1378	1378	0
241	20250116	172100	52367259	1378	1378	1378	1378	0
242	20250116	172000	52367259	1378	1378	1378	1378	210
243	20250116	171900	52367259	1378	1378	1378	1378	0
244	20250116	171800	52367259	1378	1378	1378	1378	0
245	20250116	171700	52367259	1378	1378	1378	1378	0
246	20250116	171600	52367259	1378	1378	1378	1378	0
247	20250116	171500	52367259	1378	1378	1378	1378	0
248	20250116	171400	52367259	1378	1378	1378	1378	0
249	20250116	171300	52367259	1378	1378	1378	1378	0
250	20250116	171200	52367259	1378	1378	1378	1378	0
251	20250116	171100	52367259	1378	1378	1378	1378	0
252	20250116	171000	52367259	1378	1378	1378	1378	0
253	20250116	170900	52367259	1378	1378	1378	1378	0
254	20250116	170800	52367259	1378	1378	1378	1378	0
255	20250116	170700	52367259	1378	1378	1378	1378	0
256	20250116	170600	52367259	1378	1378	1378	1378	0
257	20250116	170500	52367259	1378	1378	1378	1378	0
258	20250116	170400	52367259	1378	1378	1378	1378	0
259	20250116	170300	52367259	1378	1378	1378	1378	0
260	20250116	170200	52367259	1378	1378	1378	1378	0
261	20250116	170100	52367259	1378	1378	1378	1378	0
262	20250116	170000	52367259	1378	1378	1378	1378	0
263	20250116	165900	52367259	1378	1378	1378	1378	0
264	20250116	165800	52367259	1378	1378	1378	1378	0
265	20250116	165700	52367259	1378	1378	1378	1378	0
266	20250116	165600	52367259	1378	1378	1378	1378	0
267	20250116	165500	52367259	1378	1378	1378	1378	0
268	20250116	165400	52367259	1378	1378	1378	1378	0
269	20250116	165300	52367259	1378	1378	1378	1378	0
270	20250116	165200	52367259	1378	1378	1378	1378	0
271	20250116	165100	52367259	1378	1378	1378	1378	0
272	20250116	165000	52367259	1378	1378	1378	1378	210
273	20250116	164900	52367259	1378	1378	1378	1378	0
274	20250116	164800	52367259	1378	1378	1378	1378	0
275	20250116	164700	52367259	1378	1378	1378	1378	0
276	20250116	164600	52367259	1378	1378	1378	1378	0
277	20250116	164500	52367259	1378	1378	1378	1378	0
278	20250116	164400	52367259	1378	1378	1378	1378	0
279	20250116	164300	52367259	1378	1378	1378	1378	0
280	20250116	164200	52367259	1378	1378	1378	1378	0
281	20250116	164100	52367259	1378	1378	1378	1378	0
282	20250116	164000	52367259	1378	1378	1378	1378	0
283	20250116	163900	52367259	1378	1378	1378	1378	0
284	20250116	163800	52367259	1378	1378	1378	1378	0
285	20250116	163700	52367259	1378	1378	1378	1378	0
286	20250116	163600	52367259	1378	1378	1378	1378	0
287	20250116	163500	52367259	1378	1378	1378	1378	0
288	20250116	163400	52367259	1378	1378	1378	1378	0
289	20250116	163300	52367259	1378	1378	1378	1378	0
290	20250116	163200	52367259	1378	1378	1378	1378	0
291	20250116	163100	52367259	1378	1378	1378	1378	0
292	20250116	163000	52367259	1378	1378	1378	1378	0
293	20250116	162900	52367259	1378	1378	1378	1378	0
294	20250116	162800	52367259	1378	1378	1378	1378	0
295	20250116	162700	52367259	1378	1378	1378	1378	0
296	20250116	162600	52367259	1378	1378	1378	1378	0
297	20250116	162500	52367259	1378	1378	1378	1378	0
298	20250116	162400	52367259	1378	1378	1378	1378	0
299	20250116	162300	52367259	1378	1378	1378	1378	0
300	20250116	162200	52367259	1378	1378	1378	1378	0
301	20250116	162100	52367259	1378	1378	1378	1378	0
302	20250116	162000	52367259	1378	1378	1378	1378	210
303	20250116	161900	52367259	1378	1378	1378	1378	0
304	20250116	161800	52367259	1378	1378	1378	1378	0
305	20250116	161700	52367259	1378	1378	1378	1378	0
306	20250116	161600	52367259	1378	1378	1378	1378	0
307	20250116	161500	52367259	1378	1378	1378	1378	0
308	20250116	161400	52367259	1378	1378	1378	1378	0
309	20250116	161300	52367259	1378	1378	1378	1378	0
310	20250116	161200	52367259	1378	1378	1378	1378	0
311	20250116	161100	52367259	1378	1378	1378	1378	0
312	20250116	161000	52367259	1378	1378	1378	1378	0
313	20250116	160900	52367259	1378	1378	1378	1378	0
314	20250116	160800	52367259	1378	1378	1378	1378	0
315	20250116	160700	52367259	1378	1378	1378	1378	0
316	20250116	160600	52367259	1378	1378	1378	1378	0
317	20250116	160500	52367259	1378	1378	1378	1378	0
318	20250116	160400	52367259	1378	1378	1378	1378	0
319	20250116	160300	52367259	1378	1378	1378	1378	0
320	20250116	160200	52367259	1378	1378	1378	1378	0
321	20250116	160100	52367259	1378	1378	1378	1378	0
322	20250116	160000	52367259	1378	1378	1378	1378	0
323	20250116	155900	52367259	1378	1378	1378	1378	0
324	20250116	155800	52367259	1378	1378	1378	1378	0
325	20250116	155700	52367259	1378	1378	1378	1378	0
326	20250116	155600	52367259	1378	1378	1378	1378	0
327	20250116	155500	52367259	1378	1378	1378	1378	0
328	20250116	155400	52367259	1378	1378	1378	1378	0
329	20250116	155300	52367259	1378	1378	1378	1378	0
330	20250116	155200	52367259	1378	1378	1378	1378	0
331	20250116	155100	52367259	1378	1378	1378	1378	0
332	20250116	155000	52367259	1378	1378	1378	1378	210
333	20250116	154900	52367259	1378	1378	1378	1378	0
334	20250116	154800	52367259	1378	1378	1378	1378	0
335	20250116	154700	52367259	1378	1378	1378	1378	0
336	20250116	154600	52367259	1378	1378	1378	1378	0
337	20250116	154500	52367259	1378	1378	1378	1378	0
338	20250116	154400	52367259	1378	1378	1378	1378	0
339	20250116	154300	52367259	1378	1378	1378	1378	0
340	20250116	154200	52367259	1378	1378	1378	1378	0
341	20250116	154100	52367259	1378	1378	1378	1378	0
342	20250116	154000	52367259	1378	1378	1378	1378	0
343	20250116	153900	52367259	1378	1378	1378	1378	0
344	20250116	153800	52367259	1378	1378	1378	1378	0
345	20250116	153700	52367259	1378	1378	1378	1378	0
346	20250116	153600	52367259	1378	1378	1378	1378	0
347	20250116	153500	52367259	1378	1378	1378	1378	0
348	20250116	153400	52367259	1378	1378	1378	1378	0
349	20250116	153300	52367259	1378	1378	1378	1378	0
350	20250116	153200	52367259	1378	1378	1378	1378	0
351	20250116	153100	52367259	1378	1378	1378	1378	0
352	20250116	153000	52367259	1378	1378	1378	1378	210
353	20250116	152900	52077879	1378	1378	1378	1378	0
354	20250116	152800	52077879	1378	1378	1378	1378	0
355	20250116	152700	52077879	1378	1378	1378	1378	0
356	20250116	152600	52077879	1378	1378	1378	1378	0
357	20250116	152500	52077879	1378	1378	1378	1378	0
358	20250116	152400	52077879	1378	1378	1378	1378	0
359	20250116	152300	52077879	1378	1378	1378	1378	0
360	20250116	152200	52077879	1378	1378	1378	1378	0
361	20250116	152100	52077879	1378	1378	1378	1378	0
362	20250116	152000	52077879	1378	1378	1378	1378	0
363	20250116	151900	52077879	1378	1366	1378	1366	14
364	20250116	151800	52058671	1378	1378	1378	1366	11
365	20250116	151700	52043571	1367	1367	1378	1367	15
366	20250116	151600	52022989	1378	1378	1378	1378	1
367	20250116	151500	52021611	1366	1366	1366	1366	0
368	20250116	151400	52021611	1366	1366	1366	1366	0
369	20250116	151300	52021611	1366	1366	1366	1366	1
370	20250116	151200	52020245	1379	1379	1379	1379	11
371	20250116	151100	52005076	1371	1371	1371	1371	10
372	20250116	151000	51991366	1375	1375	1375	1375	0
373	20250116	150900	51991366	1375	1375	1375	1375	147
374	20250116	150800	51789241	1375	1375	1375	1375	3
375	20250116	150700	51785116	1375	1375	1375	1375	101
376	20250116	150600	51646241	1371	1371	1371	1371	0
377	20250116	150500	51646241	1371	1371	1371	1371	0
378	20250116	150400	51646241	1371	1367	1371	1367	9535
379	20250116	150300	38611848	1369	1369	1369	1369	0
380	20250116	150200	38611848	1369	1369	1369	1369	0
381	20250116	150100	38611848	1369	1369	1369	1369	0
382	20250116	150000	38611848	1369	1369	1369	1369	0
383	20250116	145900	38611848	1369	1369	1369	1369	0
384	20250116	145800	38611848	1369	1369	1369	1369	0
385	20250116	145700	38611848	1369	1369	1369	1369	0
386	20250116	145600	38611848	1369	1369	1369	1369	0
387	20250116	145500	38611848	1369	1363	1369	1363	10
388	20250116	145400	38598188	1369	1369	1369	1363	7
389	20250116	145300	38588623	1369	1370	1370	1369	422
390	20250116	145200	38010902	1370	1370	1370	1370	197
391	20250116	145100	37741012	1373	1373	1373	1373	1560
392	20250116	145000	35599132	1374	1374	1374	1374	0
393	20250116	144900	35599132	1374	1374	1374	1374	0
394	20250116	144800	35599132	1374	1374	1374	1374	0
395	20250116	144700	35599132	1374	1374	1374	1374	0
396	20250116	144600	35599132	1374	1374	1374	1374	0
397	20250116	144500	35599132	1374	1374	1374	1374	0
398	20250116	144400	35599132	1374	1374	1374	1374	0
399	20250116	144300	35599132	1374	1374	1374	1374	0
400	20250116	144200	35599132	1374	1374	1374	1374	0
401	20250116	144100	35599132	1374	1374	1374	1374	32
402	20250116	144000	35555164	1374	1374	1374	1374	2
403	20250116	143900	35552416	1374	1374	1374	1374	11
404	20250116	143800	35537302	1375	1375	1375	1375	2
405	20250116	143700	35534552	1375	1375	1375	1375	3
406	20250116	143600	35530427	1375	1375	1375	1375	12
407	20250116	143500	35513927	1375	1375	1375	1375	0
408	20250116	143400	35513927	1375	1375	1375	1375	0
409	20250116	143300	35513927	1375	1375	1375	1375	428
410	20250116	143200	34925427	1375	1375	1375	1375	20
411	20250116	143100	34897927	1374	1374	1374	1374	0
412	20250116	143000	34897927	1374	1375	1375	1374	321
413	20250116	142900	34456856	1375	1374	1375	1374	147
414	20250116	142800	34254827	1374	1374	1374	1374	1
415	20250116	142700	34253453	1372	1369	1372	1369	4282
416	20250116	142600	28388120	1369	1369	1369	1369	1
417	20250116	142500	28386751	1363	1363	1363	1363	0
418	20250116	142400	28386751	1363	1369	1369	1363	3
419	20250116	142300	28382650	1369	1369	1369	1369	0
420	20250116	142200	28382650	1369	1369	1369	1369	0
421	20250116	142100	28382650	1369	1369	1369	1369	0
422	20250116	142000	28382650	1369	1369	1369	1369	0
423	20250116	141900	28382650	1369	1369	1369	1369	0
424	20250116	141800	28382650	1369	1369	1369	1369	0
425	20250116	141700	28382650	1369	1369	1369	1369	0
426	20250116	141600	28382650	1369	1369	1369	1369	0
427	20250116	141500	28382650	1369	1369	1369	1369	0
428	20250116	141400	28382650	1369	1369	1369	1369	0
429	20250116	141300	28382650	1369	1369	1369	1369	0
430	20250116	141200	28382650	1369	1369	1369	1369	0
431	20250116	141100	28382650	1369	1369	1369	1369	36
432	20250116	141000	28333366	1369	1369	1369	1369	0
433	20250116	140900	28333366	1369	1369	1369	1369	0
434	20250116	140800	28333366	1369	1369	1369	1369	0
435	20250116	140700	28333366	1369	1369	1369	1369	0
436	20250116	140600	28333366	1369	1369	1369	1369	0
437	20250116	140500	28333366	1369	1369	1369	1369	0
438	20250116	140400	28333366	1369	1369	1369	1369	0
439	20250116	140300	28333366	1369	1369	1369	1369	0
440	20250116	140200	28333366	1369	1369	1369	1369	0
441	20250116	140100	28333366	1369	1369	1369	1369	0
442	20250116	140000	28333366	1369	1369	1369	1369	0
443	20250116	135900	28333366	1369	1368	1369	1368	64
444	20250116	135800	28245759	1368	1368	1368	1368	0
445	20250116	135700	28245759	1368	1368	1368	1368	0
446	20250116	135600	28245759	1368	1368	1368	1368	0
447	20250116	135500	28245759	1368	1368	1368	1368	0
448	20250116	135400	28245759	1368	1368	1368	1368	0
449	20250116	135300	28245759	1368	1368	1368	1368	0
450	20250116	135200	28245759	1368	1368	1368	1368	5
451	20250116	135100	28238919	1368	1368	1368	1368	0
452	20250116	135000	28238919	1368	1368	1368	1368	0
453	20250116	134900	28238919	1368	1368	1368	1368	0
454	20250116	134800	28238919	1368	1368	1368	1368	0
455	20250116	134700	28238919	1368	1368	1368	1368	0
456	20250116	134600	28238919	1368	1368	1368	1368	0
457	20250116	134500	28238919	1368	1368	1368	1368	0
458	20250116	134400	28238919	1368	1368	1368	1368	0
459	20250116	134300	28238919	1368	1368	1368	1368	15
460	20250116	134200	28218399	1368	1368	1368	1368	0
461	20250116	134100	28218399	1368	1368	1368	1359	181
462	20250116	134000	27971758	1363	1368	1368	1363	10
463	20250116	133900	27958103	1368	1368	1368	1368	0
464	20250116	133800	27958103	1368	1368	1368	1368	0
465	20250116	133700	27958103	1368	1368	1368	1368	0
466	20250116	133600	27958103	1368	1368	1368	1368	0
467	20250116	133500	27958103	1368	1368	1368	1368	100
468	20250116	133400	27821303	1367	1367	1367	1367	0
469	20250116	133300	27821303	1367	1367	1367	1367	0
470	20250116	133200	27821303	1367	1367	1367	1367	0
471	20250116	133100	27821303	1367	1367	1367	1367	0
472	20250116	133000	27821303	1367	1367	1367	1367	0
473	20250116	132900	27821303	1367	1367	1367	1367	0
474	20250116	132800	27821303	1367	1367	1367	1367	0
475	20250116	132700	27821303	1367	1367	1367	1367	0
476	20250116	132600	27821303	1367	1367	1367	1367	0
477	20250116	132500	27821303	1367	1367	1367	1367	0
478	20250116	132400	27821303	1367	1367	1367	1367	1
479	20250116	132300	27819936	1359	1359	1359	1359	0
480	20250116	132200	27819936	1359	1358	1359	1358	1500
481	20250116	132100	25781935	1358	1358	1358	1358	1
482	20250116	132000	25780577	1357	1357	1357	1357	0
483	20250116	131900	25780577	1357	1357	1357	1357	0
484	20250116	131800	25780577	1357	1357	1357	1357	0
485	20250116	131700	25780577	1357	1357	1357	1357	0
486	20250116	131600	25780577	1357	1357	1357	1357	0
487	20250116	131500	25780577	1357	1357	1357	1357	0
488	20250116	131400	25780577	1357	1357	1357	1357	0
489	20250116	131300	25780577	1357	1357	1357	1357	0
490	20250116	131200	25780577	1357	1357	1357	1357	0
491	20250116	131100	25780577	1357	1357	1357	1357	0
492	20250116	131000	25780577	1357	1357	1357	1357	0
493	20250116	130900	25780577	1357	1357	1357	1357	0
494	20250116	130800	25780577	1357	1357	1357	1357	0
495	20250116	130700	25780577	1357	1357	1357	1357	0
496	20250116	130600	25780577	1357	1357	1357	1357	0
497	20250116	130500	25780577	1357	1357	1357	1357	0
498	20250116	130400	25780577	1357	1357	1357	1357	0
499	20250116	130300	25780577	1357	1357	1357	1357	0
500	20250116	130200	25780577	1357	1357	1357	1357	0
501	20250116	130100	25780577	1357	1357	1357	1357	0
502	20250116	130000	25780577	1357	1357	1357	1357	0
503	20250116	125900	25780577	1357	1357	1357	1357	7
504	20250116	125800	25771078	1357	1357	1357	1357	25
505	20250116	125700	25737153	1357	1357	1357	1357	2
506	20250116	125600	25734439	1349	1349	1349	1349	0
507	20250116	125500	25734439	1349	1349	1349	1349	0
508	20250116	125400	25734439	1349	1357	1357	1349	7
509	20250116	125300	25724956	1357	1357	1357	1357	0
510	20250116	125200	25724956	1357	1357	1357	1357	0
511	20250116	125100	25724956	1357	1357	1357	1357	0
512	20250116	125000	25724956	1357	1357	1357	1357	0
513	20250116	124900	25724956	1357	1356	1357	1356	8
514	20250116	124800	25714102	1357	1357	1357	1357	0
515	20250116	124700	25714102	1357	1357	1357	1357	1
516	20250116	124600	25712745	1347	1347	1347	1347	0
517	20250116	124500	25712745	1347	1348	1348	1347	3
518	20250116	124400	25708703	1358	1358	1358	1358	0
519	20250116	124300	25708703	1358	1358	1358	1358	0
520	20250116	124200	25708703	1358	1358	1358	1358	0
521	20250116	124100	25708703	1358	1358	1358	1358	0
522	20250116	124000	25708703	1358	1358	1358	1358	0
523	20250116	123900	25708703	1358	1358	1358	1358	0
524	20250116	123800	25708703	1358	1358	1358	1358	0
525	20250116	123700	25708703	1358	1358	1358	1358	0
526	20250116	123600	25708703	1358	1358	1358	1358	7
527	20250116	123500	25699197	1353	1353	1353	1353	79
528	20250116	123400	25592310	1358	1358	1358	1358	15
529	20250116	123300	25571940	1358	1358	1358	1358	0
530	20250116	123200	25571940	1358	1358	1358	1358	2
531	20250116	123100	25569224	1353	1353	1353	1353	0
532	20250116	123000	25569224	1353	1352	1353	1352	991
533	20250116	122900	24228404	1353	1353	1353	1353	0
534	20250116	122800	24228404	1353	1353	1353	1353	0
535	20250116	122700	24228404	1353	1353	1353	1353	0
536	20250116	122600	24228404	1353	1353	1353	1353	0
537	20250116	122500	24228404	1353	1353	1353	1353	0
538	20250116	122400	24228404	1353	1353	1353	1353	0
539	20250116	122300	24228404	1353	1353	1353	1353	0
540	20250116	122200	24228404	1353	1353	1353	1353	0
541	20250116	122100	24228404	1353	1353	1353	1353	0
542	20250116	122000	24228404	1353	1353	1353	1353	0
543	20250116	121900	24228404	1353	1353	1353	1353	0
544	20250116	121800	24228404	1353	1353	1353	1353	10
545	20250116	121700	24214874	1353	1353	1353	1353	0
546	20250116	121600	24214874	1353	1353	1353	1353	0
547	20250116	121500	24214874	1353	1353	1353	1353	50
548	20250116	121400	24147224	1353	1353	1353	1353	0
549	20250116	121300	24147224	1353	1353	1353	1353	100
550	20250116	121200	24011924	1353	1353	1353	1353	300
551	20250116	121100	23606024	1353	1352	1353	1352	100
552	20250116	121000	23470734	1345	1347	1347	1345	300
553	20250116	120900	23066912	1345	1345	1345	1345	0
554	20250116	120800	23066912	1345	1345	1345	1345	0
555	20250116	120700	23066912	1345	1345	1345	1345	17
556	20250116	120600	23044047	1345	1345	1345	1345	0
557	20250116	120500	23044047	1345	1345	1345	1345	0
558	20250116	120400	23044047	1345	1345	1345	1345	0
559	20250116	120300	23044047	1345	1345	1345	1345	0
560	20250116	120200	23044047	1345	1353	1353	1345	1500
561	20250116	120100	21025747	1345	1345	1345	1345	0
562	20250116	120000	21025747	1345	1345	1345	1345	0
563	20250116	115900	21025747	1345	1345	1345	1345	200
564	20250116	115800	20756747	1345	1345	1345	1345	11
565	20250116	115700	20741952	1351	1352	1352	1351	1189
566	20250116	115600	19134913	1351	1351	1351	1351	0
567	20250116	115500	19134913	1351	1351	1351	1351	0
568	20250116	115400	19134913	1351	1351	1351	1351	4
569	20250116	115300	19129509	1351	1351	1351	1351	0
570	20250116	115200	19129509	1351	1351	1351	1351	36
571	20250116	115100	19080873	1351	1351	1351	1351	0
572	20250116	115000	19080873	1351	1351	1351	1351	0
573	20250116	114900	19080873	1351	1351	1351	1351	0
574	20250116	114800	19080873	1351	1351	1351	1351	0
575	20250116	114700	19080873	1351	1351	1351	1351	0
576	20250116	114600	19080873	1351	1351	1351	1351	0
577	20250116	114500	19080873	1351	1351	1351	1351	0
578	20250116	114400	19080873	1351	1351	1351	1351	803
579	20250116	114300	17996020	1351	1351	1351	1351	14
580	20250116	114200	17977106	1342	1342	1342	1342	0
581	20250116	114100	17977106	1342	1342	1342	1342	0
582	20250116	114000	17977106	1342	1342	1342	1342	0
583	20250116	113900	17977106	1342	1342	1342	1342	172
584	20250116	113800	17746282	1342	1342	1342	1342	234
585	20250116	113700	17432254	1342	1342	1342	1342	129
586	20250116	113600	17259136	1342	1342	1342	1342	36
587	20250116	113500	17210824	1342	1342	1342	1342	0
588	20250116	113400	17210824	1342	1342	1342	1342	0
589	20250116	113300	17210824	1342	1342	1342	1342	0
590	20250116	113200	17210824	1342	1342	1342	1342	0
591	20250116	113100	17210824	1342	1342	1342	1342	26
592	20250116	113000	17175932	1342	1342	1342	1342	0
593	20250116	112900	17175932	1342	1342	1342	1342	0
594	20250116	112800	17175932	1342	1342	1342	1342	7
595	20250116	112700	17166538	1342	1342	1342	1342	27
596	20250116	112600	17130304	1342	1342	1342	1342	530
597	20250116	112500	16419044	1342	1342	1342	1342	46
598	20250116	112400	16357312	1342	1343	1343	1342	743
599	20250116	112300	15359871	1344	1350	1350	1344	1530
600	20250116	112200	13295368	1350	1352	1352	1350	1358
601	20250116	112100	11460996	1352	1352	1352	1352	2
602	20250116	112000	11458292	1353	1353	1353	1353	0
603	20250116	111900	11458292	1353	1353	1353	1353	0
604	20250116	111800	11458292	1353	1353	1353	1353	10
605	20250116	111700	11444762	1353	1355	1355	1353	299
606	20250116	111600	11039625	1355	1355	1355	1355	0
607	20250116	111500	11039625	1355	1355	1355	1355	0
608	20250116	111400	11039625	1355	1355	1355	1355	370
609	20250116	111300	10538275	1356	1356	1356	1356	150
610	20250116	111200	10334875	1358	1358	1358	1358	1
611	20250116	111100	10333517	1359	1359	1359	1359	3
612	20250116	111000	10329440	1359	1359	1359	1359	0
613	20250116	110900	10329440	1359	1359	1359	1359	0
614	20250116	110800	10329440	1359	1359	1359	1359	25
615	20250116	110700	10295465	1359	1359	1359	1359	0
616	20250116	110600	10295465	1359	1359	1359	1359	0
617	20250116	110500	10295465	1359	1359	1359	1359	100
618	20250116	110400	10159565	1357	1357	1357	1357	0
619	20250116	110300	10159565	1357	1358	1358	1357	13
620	20250116	110200	10141921	1357	1357	1357	1357	33
621	20250116	110100	10097140	1359	1361	1361	1359	446
622	20250116	110000	9490655	1360	1360	1360	1360	0
623	20250116	105900	9490655	1360	1360	1360	1360	0
624	20250116	105800	9490655	1360	1360	1360	1360	0
625	20250116	105700	9490655	1360	1360	1360	1360	0
626	20250116	105600	9490655	1360	1360	1360	1360	0
627	20250116	105500	9490655	1360	1360	1360	1360	18
628	20250116	105400	9466175	1368	1368	1368	1368	0
629	20250116	105300	9466175	1368	1368	1368	1368	0
630	20250116	105200	9466175	1368	1368	1368	1368	0
631	20250116	105100	9466175	1368	1368	1368	1368	100
632	20250116	105000	9329375	1368	1368	1368	1368	0
633	20250116	104900	9329375	1368	1368	1368	1368	0
634	20250116	104800	9329375	1368	1368	1368	1368	0
635	20250116	104700	9329375	1368	1368	1368	1368	0
636	20250116	104600	9329375	1368	1368	1368	1368	0
637	20250116	104500	9329375	1368	1368	1368	1368	6
638	20250116	104400	9321167	1368	1368	1368	1368	1
639	20250116	104300	9319799	1368	1368	1368	1368	0
640	20250116	104200	9319799	1368	1368	1368	1368	0
641	20250116	104100	9319799	1368	1368	1368	1368	14
642	20250116	104000	9300647	1369	1369	1369	1369	0
643	20250116	103900	9300647	1369	1369	1369	1369	1
644	20250116	103800	9299278	1370	1370	1370	1370	0
645	20250116	103700	9299278	1370	1370	1370	1370	0
646	20250116	103600	9299278	1370	1370	1370	1370	0
647	20250116	103500	9299278	1370	1370	1370	1370	0
648	20250116	103400	9299278	1370	1370	1370	1370	500
649	20250116	103300	8614278	1370	1370	1370	1370	0
650	20250116	103200	8614278	1370	1370	1370	1370	1
651	20250116	103100	8612908	1360	1360	1360	1360	0
652	20250116	103000	8612908	1360	1360	1360	1360	1
653	20250116	102900	8611548	1361	1361	1361	1361	0
654	20250116	102800	8611548	1361	1361	1361	1361	0
655	20250116	102700	8611548	1361	1361	1361	1361	0
656	20250116	102600	8611548	1361	1361	1361	1361	211
657	20250116	102500	8324377	1361	1361	1361	1361	0
658	20250116	102400	8324377	1361	1361	1361	1361	360
659	20250116	102300	7834417	1361	1361	1361	1361	0
660	20250116	102200	7834417	1361	1361	1361	1361	0
661	20250116	102100	7834417	1361	1361	1361	1361	0
662	20250116	102000	7834417	1361	1361	1361	1361	0
663	20250116	101900	7834417	1361	1361	1361	1361	0
664	20250116	101800	7834417	1361	1361	1361	1361	0
665	20250116	101700	7834417	1361	1361	1361	1361	40
666	20250116	101600	7779977	1370	1370	1370	1370	0
667	20250116	101500	7779977	1370	1370	1370	1370	0
668	20250116	101400	7779977	1370	1370	1370	1370	0
669	20250116	101300	7779977	1370	1370	1370	1370	0
670	20250116	101200	7779977	1370	1370	1370	1370	0
671	20250116	101100	7779977	1370	1370	1370	1370	7
672	20250116	101000	7770387	1372	1372	1372	1372	0
673	20250116	100900	7770387	1372	1372	1372	1372	0
674	20250116	100800	7770387	1372	1372	1372	1372	0
675	20250116	100700	7770387	1372	1372	1372	1372	0
676	20250116	100600	7770387	1372	1372	1372	1372	0
677	20250116	100500	7770387	1372	1372	1372	1372	0
678	20250116	100400	7770387	1372	1372	1372	1372	1
679	20250116	100300	7769015	1374	1374	1374	1374	0
680	20250116	100200	7769015	1374	1374	1374	1374	10
681	20250116	100100	7755275	1375	1375	1375	1375	0
682	20250116	100000	7755275	1375	1360	1375	1360	31
683	20250116	095900	7713100	1360	1360	1360	1360	155
684	20250116	095800	7502300	1361	1361	1361	1361	0
685	20250116	095700	7502300	1361	1361	1361	1361	0
686	20250116	095600	7502300	1361	1361	1361	1361	0
687	20250116	095500	7502300	1361	1361	1361	1361	102
688	20250116	095400	7363478	1361	1361	1361	1361	0
689	20250116	095300	7363478	1361	1360	1361	1360	14
690	20250116	095200	7344429	1361	1360	1361	1360	319
691	20250116	095100	6910280	1361	1361	1361	1360	7
692	20250116	095000	6900756	1361	1361	1361	1361	221
693	20250116	094900	6599975	1361	1361	1361	1361	500
694	20250116	094800	5919475	1361	1361	1361	1361	0
695	20250116	094700	5919475	1361	1361	1361	1361	75
696	20250116	094600	5817400	1361	1364	1364	1361	301
697	20250116	094500	5407541	1375	1375	1375	1375	0
698	20250116	094400	5407541	1375	1375	1375	1375	2
699	20250116	094300	5404791	1364	1376	1376	1364	41
700	20250116	094200	5348712	1376	1375	1376	1364	36
701	20250116	094100	5299537	1376	1376	1376	1376	1
702	20250116	094000	5298161	1376	1376	1376	1376	4
703	20250116	093900	5292657	1376	1376	1376	1376	0
704	20250116	093800	5292657	1376	1376	1376	1376	0
705	20250116	093700	5292657	1376	1376	1376	1376	1
706	20250116	093600	5291281	1362	1362	1362	1362	0
707	20250116	093500	5291281	1362	1362	1362	1362	0
708	20250116	093400	5291281	1362	1370	1370	1362	125
709	20250116	093300	5120574	1377	1377	1377	1377	5
710	20250116	093200	5113689	1377	1377	1377	1377	0
711	20250116	093100	5113689	1377	1377	1377	1377	0
712	20250116	093000	5113689	1377	1377	1377	1377	4
713	20250116	092900	5108181	1377	1377	1377	1377	1
714	20250116	092800	5106804	1378	1378	1378	1378	0
715	20250116	092700	5106804	1378	1377	1378	1377	100
716	20250116	092600	4969005	1378	1378	1378	1378	0
717	20250116	092500	4969005	1378	1378	1378	1378	0
718	20250116	092400	4969005	1378	1378	1378	1378	1
719	20250116	092300	4967627	1362	1362	1362	1362	0
720	20250116	092200	4967627	1362	1362	1362	1362	101
721	20250116	092100	4830065	1362	1364	1364	1362	401
722	20250116	092000	4283403	1378	1378	1378	1378	0
723	20250116	091900	4283403	1378	1376	1378	1376	1816
724	20250116	091800	1781290	1380	1380	1380	1380	0
725	20250116	091700	1781290	1380	1380	1380	1380	0
726	20250116	091600	1781290	1380	1380	1380	1380	0
727	20250116	091500	1781290	1380	1380	1380	1380	0
728	20250116	091400	1781290	1380	1380	1380	1380	10
729	20250116	091300	1767490	1380	1380	1380	1380	20
730	20250116	091200	1739890	1380	1380	1380	1380	0
731	20250116	091100	1739890	1380	1380	1380	1380	0
732	20250116	091000	1739890	1380	1380	1380	1380	1
733	20250116	090900	1738510	1360	1366	1366	1360	361
734	20250116	090800	1247130	1384	1384	1384	1384	0
735	20250116	090700	1247130	1384	1384	1384	1384	0
736	20250116	090600	1247130	1384	1384	1384	1384	0
737	20250116	090500	1247130	1384	1384	1384	1384	1
738	20250116	090400	1245746	1360	1360	1360	1360	0
739	20250116	090300	1245746	1360	1361	1361	1360	254
740	20250116	090200	900280	1360	1360	1360	1360	100
741	20250116	090100	764280	1385	1385	1385	1385	1
742	20250116	090000	762895	1385	1355	1385	1355	563