KissMeData/088790/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200100	60965454	1830	1830	1830	1830	235
3	20250114	200000	60965454	1830	1830	1830	1830	0
4	20250114	195900	60965454	1830	1830	1830	1830	0
5	20250114	195800	60965454	1830	1830	1830	1830	0
6	20250114	195700	60965454	1830	1830	1830	1830	0
7	20250114	195600	60965454	1830	1830	1830	1830	0
8	20250114	195500	60965454	1830	1830	1830	1830	0
9	20250114	195400	60965454	1830	1830	1830	1830	0
10	20250114	195300	60965454	1830	1830	1830	1830	0
11	20250114	195200	60965454	1830	1830	1830	1830	0
12	20250114	195100	60965454	1830	1830	1830	1830	0
13	20250114	195000	60965454	1830	1830	1830	1830	0
14	20250114	194900	60965454	1830	1830	1830	1830	0
15	20250114	194800	60965454	1830	1830	1830	1830	0
16	20250114	194700	60965454	1830	1830	1830	1830	0
17	20250114	194600	60965454	1830	1830	1830	1830	0
18	20250114	194500	60965454	1830	1830	1830	1830	0
19	20250114	194400	60965454	1830	1830	1830	1830	0
20	20250114	194300	60965454	1830	1830	1830	1830	0
21	20250114	194200	60965454	1830	1830	1830	1830	0
22	20250114	194100	60965454	1830	1830	1830	1830	0
23	20250114	194000	60965454	1830	1830	1830	1830	0
24	20250114	193900	60965454	1830	1830	1830	1830	0
25	20250114	193800	60965454	1830	1830	1830	1830	0
26	20250114	193700	60965454	1830	1830	1830	1830	0
27	20250114	193600	60965454	1830	1830	1830	1830	0
28	20250114	193500	60965454	1830	1830	1830	1830	0
29	20250114	193400	60965454	1830	1830	1830	1830	0
30	20250114	193300	60965454	1830	1830	1830	1830	0
31	20250114	193200	60965454	1830	1830	1830	1830	0
32	20250114	193100	60965454	1830	1830	1830	1830	235
33	20250114	193000	60965454	1830	1830	1830	1830	0
34	20250114	192900	60965454	1830	1830	1830	1830	0
35	20250114	192800	60965454	1830	1830	1830	1830	0
36	20250114	192700	60965454	1830	1830	1830	1830	0
37	20250114	192600	60965454	1830	1830	1830	1830	0
38	20250114	192500	60965454	1830	1830	1830	1830	0
39	20250114	192400	60965454	1830	1830	1830	1830	0
40	20250114	192300	60965454	1830	1830	1830	1830	0
41	20250114	192200	60965454	1830	1830	1830	1830	0
42	20250114	192100	60965454	1830	1830	1830	1830	0
43	20250114	192000	60965454	1830	1830	1830	1830	0
44	20250114	191900	60965454	1830	1830	1830	1830	0
45	20250114	191800	60965454	1830	1830	1830	1830	0
46	20250114	191700	60965454	1830	1830	1830	1830	0
47	20250114	191600	60965454	1830	1830	1830	1830	0
48	20250114	191500	60965454	1830	1830	1830	1830	0
49	20250114	191400	60965454	1830	1830	1830	1830	0
50	20250114	191300	60965454	1830	1830	1830	1830	0
51	20250114	191200	60965454	1830	1830	1830	1830	0
52	20250114	191100	60965454	1830	1830	1830	1830	0
53	20250114	191000	60965454	1830	1830	1830	1830	0
54	20250114	190900	60965454	1830	1830	1830	1830	0
55	20250114	190800	60965454	1830	1830	1830	1830	0
56	20250114	190700	60965454	1830	1830	1830	1830	0
57	20250114	190600	60965454	1830	1830	1830	1830	0
58	20250114	190500	60965454	1830	1830	1830	1830	0
59	20250114	190400	60965454	1830	1830	1830	1830	0
60	20250114	190300	60965454	1830	1830	1830	1830	0
61	20250114	190200	60965454	1830	1830	1830	1830	0
62	20250114	190100	60965454	1830	1830	1830	1830	235
63	20250114	190000	60965454	1830	1830	1830	1830	0
64	20250114	185900	60965454	1830	1830	1830	1830	0
65	20250114	185800	60965454	1830	1830	1830	1830	0
66	20250114	185700	60965454	1830	1830	1830	1830	0
67	20250114	185600	60965454	1830	1830	1830	1830	0
68	20250114	185500	60965454	1830	1830	1830	1830	0
69	20250114	185400	60965454	1830	1830	1830	1830	0
70	20250114	185300	60965454	1830	1830	1830	1830	0
71	20250114	185200	60965454	1830	1830	1830	1830	0
72	20250114	185100	60965454	1830	1830	1830	1830	0
73	20250114	185000	60965454	1830	1830	1830	1830	0
74	20250114	184900	60965454	1830	1830	1830	1830	0
75	20250114	184800	60965454	1830	1830	1830	1830	0
76	20250114	184700	60965454	1830	1830	1830	1830	0
77	20250114	184600	60965454	1830	1830	1830	1830	0
78	20250114	184500	60965454	1830	1830	1830	1830	0
79	20250114	184400	60965454	1830	1830	1830	1830	0
80	20250114	184300	60965454	1830	1830	1830	1830	0
81	20250114	184200	60965454	1830	1830	1830	1830	0
82	20250114	184100	60965454	1830	1830	1830	1830	0
83	20250114	184000	60965454	1830	1830	1830	1830	0
84	20250114	183900	60965454	1830	1830	1830	1830	0
85	20250114	183800	60965454	1830	1830	1830	1830	0
86	20250114	183700	60965454	1830	1830	1830	1830	0
87	20250114	183600	60965454	1830	1830	1830	1830	0
88	20250114	183500	60965454	1830	1830	1830	1830	0
89	20250114	183400	60965454	1830	1830	1830	1830	0
90	20250114	183300	60965454	1830	1830	1830	1830	0
91	20250114	183200	60965454	1830	1830	1830	1830	0
92	20250114	183100	60965454	1830	1830	1830	1830	235
93	20250114	183000	60965454	1830	1830	1830	1830	0
94	20250114	182900	60965454	1830	1830	1830	1830	0
95	20250114	182800	60965454	1830	1830	1830	1830	0
96	20250114	182700	60965454	1830	1830	1830	1830	0
97	20250114	182600	60965454	1830	1830	1830	1830	0
98	20250114	182500	60965454	1830	1830	1830	1830	0
99	20250114	182400	60965454	1830	1830	1830	1830	0
100	20250114	182300	60965454	1830	1830	1830	1830	0
101	20250114	182200	60965454	1830	1830	1830	1830	0
102	20250114	182100	60965454	1830	1830	1830	1830	0
103	20250114	182000	60965454	1830	1830	1830	1830	0
104	20250114	181900	60965454	1830	1830	1830	1830	0
105	20250114	181800	60965454	1830	1830	1830	1830	0
106	20250114	181700	60965454	1830	1830	1830	1830	0
107	20250114	181600	60965454	1830	1830	1830	1830	0
108	20250114	181500	60965454	1830	1830	1830	1830	0
109	20250114	181400	60965454	1830	1830	1830	1830	0
110	20250114	181300	60965454	1830	1830	1830	1830	0
111	20250114	181200	60965454	1830	1830	1830	1830	0
112	20250114	181100	60965454	1830	1830	1830	1830	0
113	20250114	181000	60965454	1830	1830	1830	1830	0
114	20250114	180900	60965454	1830	1830	1830	1830	0
115	20250114	180800	60965454	1830	1830	1830	1830	0
116	20250114	180700	60965454	1830	1830	1830	1830	0
117	20250114	180600	60965454	1830	1830	1830	1830	0
118	20250114	180500	60965454	1830	1830	1830	1830	0
119	20250114	180400	60965454	1830	1830	1830	1830	0
120	20250114	180300	60965454	1830	1830	1830	1830	0
121	20250114	180200	60965454	1830	1830	1830	1830	0
122	20250114	180100	60965454	1830	1830	1830	1830	235
123	20250114	180000	60965454	1830	1830	1830	1830	0
124	20250114	175900	60965454	1830	1830	1830	1830	0
125	20250114	175800	60965454	1830	1830	1830	1830	0
126	20250114	175700	60965454	1830	1830	1830	1830	0
127	20250114	175600	60965454	1830	1830	1830	1830	0
128	20250114	175500	60965454	1830	1830	1830	1830	0
129	20250114	175400	60965454	1830	1830	1830	1830	0
130	20250114	175300	60965454	1830	1830	1830	1830	0
131	20250114	175200	60965454	1830	1830	1830	1830	0
132	20250114	175100	60965454	1830	1830	1830	1830	0
133	20250114	175000	60965454	1830	1830	1830	1830	0
134	20250114	174900	60965454	1830	1830	1830	1830	0
135	20250114	174800	60965454	1830	1830	1830	1830	0
136	20250114	174700	60965454	1830	1830	1830	1830	0
137	20250114	174600	60965454	1830	1830	1830	1830	0
138	20250114	174500	60965454	1830	1830	1830	1830	0
139	20250114	174400	60965454	1830	1830	1830	1830	0
140	20250114	174300	60965454	1830	1830	1830	1830	0
141	20250114	174200	60965454	1830	1830	1830	1830	0
142	20250114	174100	60965454	1830	1830	1830	1830	0
143	20250114	174000	60965454	1830	1830	1830	1830	0
144	20250114	173900	60965454	1830	1830	1830	1830	0
145	20250114	173800	60965454	1830	1830	1830	1830	0
146	20250114	173700	60965454	1830	1830	1830	1830	0
147	20250114	173600	60965454	1830	1830	1830	1830	0
148	20250114	173500	60965454	1830	1830	1830	1830	0
149	20250114	173400	60965454	1830	1830	1830	1830	0
150	20250114	173300	60965454	1830	1830	1830	1830	0
151	20250114	173200	60965454	1830	1830	1830	1830	0
152	20250114	173100	60965454	1830	1830	1830	1830	235
153	20250114	173000	60965454	1830	1830	1830	1830	0
154	20250114	172900	60965454	1830	1830	1830	1830	0
155	20250114	172800	60965454	1830	1830	1830	1830	0
156	20250114	172700	60965454	1830	1830	1830	1830	0
157	20250114	172600	60965454	1830	1830	1830	1830	0
158	20250114	172500	60965454	1830	1830	1830	1830	0
159	20250114	172400	60965454	1830	1830	1830	1830	0
160	20250114	172300	60965454	1830	1830	1830	1830	0
161	20250114	172200	60965454	1830	1830	1830	1830	0
162	20250114	172100	60965454	1830	1830	1830	1830	0
163	20250114	172000	60965454	1830	1830	1830	1830	0
164	20250114	171900	60965454	1830	1830	1830	1830	0
165	20250114	171800	60965454	1830	1830	1830	1830	0
166	20250114	171700	60965454	1830	1830	1830	1830	0
167	20250114	171600	60965454	1830	1830	1830	1830	0
168	20250114	171500	60965454	1830	1830	1830	1830	0
169	20250114	171400	60965454	1830	1830	1830	1830	0
170	20250114	171300	60965454	1830	1830	1830	1830	0
171	20250114	171200	60965454	1830	1830	1830	1830	0
172	20250114	171100	60965454	1830	1830	1830	1830	0
173	20250114	171000	60965454	1830	1830	1830	1830	0
174	20250114	170900	60965454	1830	1830	1830	1830	0
175	20250114	170800	60965454	1830	1830	1830	1830	0
176	20250114	170700	60965454	1830	1830	1830	1830	0
177	20250114	170600	60965454	1830	1830	1830	1830	0
178	20250114	170500	60965454	1830	1830	1830	1830	0
179	20250114	170400	60965454	1830	1830	1830	1830	0
180	20250114	170300	60965454	1830	1830	1830	1830	0
181	20250114	170200	60965454	1830	1830	1830	1830	0
182	20250114	170100	60965454	1830	1830	1830	1830	235
183	20250114	170000	60965454	1830	1830	1830	1830	0
184	20250114	165900	60965454	1830	1830	1830	1830	0
185	20250114	165800	60965454	1830	1830	1830	1830	0
186	20250114	165700	60965454	1830	1830	1830	1830	0
187	20250114	165600	60965454	1830	1830	1830	1830	0
188	20250114	165500	60965454	1830	1830	1830	1830	0
189	20250114	165400	60965454	1830	1830	1830	1830	0
190	20250114	165300	60965454	1830	1830	1830	1830	0
191	20250114	165200	60965454	1830	1830	1830	1830	0
192	20250114	165100	60965454	1830	1830	1830	1830	0
193	20250114	165000	60965454	1830	1830	1830	1830	0
194	20250114	164900	60965454	1830	1830	1830	1830	0
195	20250114	164800	60965454	1830	1830	1830	1830	0
196	20250114	164700	60965454	1830	1830	1830	1830	0
197	20250114	164600	60965454	1830	1830	1830	1830	0
198	20250114	164500	60965454	1830	1830	1830	1830	0
199	20250114	164400	60965454	1830	1830	1830	1830	0
200	20250114	164300	60965454	1830	1830	1830	1830	0
201	20250114	164200	60965454	1830	1830	1830	1830	0
202	20250114	164100	60965454	1830	1830	1830	1830	0
203	20250114	164000	60965454	1830	1830	1830	1830	0
204	20250114	163900	60965454	1830	1830	1830	1830	0
205	20250114	163800	60965454	1830	1830	1830	1830	0
206	20250114	163700	60965454	1830	1830	1830	1830	0
207	20250114	163600	60965454	1830	1830	1830	1830	0
208	20250114	163500	60965454	1830	1830	1830	1830	0
209	20250114	163400	60965454	1830	1830	1830	1830	0
210	20250114	163300	60965454	1830	1830	1830	1830	0
211	20250114	163200	60965454	1830	1830	1830	1830	0
212	20250114	163100	60965454	1830	1830	1830	1830	235
213	20250114	163000	60965454	1830	1830	1830	1830	0
214	20250114	162900	60965454	1830	1830	1830	1830	0
215	20250114	162800	60965454	1830	1830	1830	1830	0
216	20250114	162700	60965454	1830	1830	1830	1830	0
217	20250114	162600	60965454	1830	1830	1830	1830	0
218	20250114	162500	60965454	1830	1830	1830	1830	0
219	20250114	162400	60965454	1830	1830	1830	1830	0
220	20250114	162300	60965454	1830	1830	1830	1830	0
221	20250114	162200	60965454	1830	1830	1830	1830	0
222	20250114	162100	60965454	1830	1830	1830	1830	0
223	20250114	162000	60965454	1830	1830	1830	1830	0
224	20250114	161900	60965454	1830	1830	1830	1830	0
225	20250114	161800	60965454	1830	1830	1830	1830	0
226	20250114	161700	60965454	1830	1830	1830	1830	0
227	20250114	161600	60965454	1830	1830	1830	1830	0
228	20250114	161500	60965454	1830	1830	1830	1830	0
229	20250114	161400	60965454	1830	1830	1830	1830	0
230	20250114	161300	60965454	1830	1830	1830	1830	0
231	20250114	161200	60965454	1830	1830	1830	1830	0
232	20250114	161100	60965454	1830	1830	1830	1830	0
233	20250114	161000	60965454	1830	1830	1830	1830	0
234	20250114	160900	60965454	1830	1830	1830	1830	0
235	20250114	160800	60965454	1830	1830	1830	1830	0
236	20250114	160700	60965454	1830	1830	1830	1830	0
237	20250114	160600	60965454	1830	1830	1830	1830	0
238	20250114	160500	60965454	1830	1830	1830	1830	0
239	20250114	160400	60965454	1830	1830	1830	1830	0
240	20250114	160300	60965454	1830	1830	1830	1830	0
241	20250114	160200	60965454	1830	1830	1830	1830	0
242	20250114	160100	60965454	1830	1830	1830	1830	235
243	20250114	160000	60965454	1830	1830	1830	1830	0
244	20250114	155900	60965454	1830	1830	1830	1830	0
245	20250114	155800	60965454	1830	1830	1830	1830	0
246	20250114	155700	60965454	1830	1830	1830	1830	0
247	20250114	155600	60965454	1830	1830	1830	1830	0
248	20250114	155500	60965454	1830	1830	1830	1830	0
249	20250114	155400	60965454	1830	1830	1830	1830	0
250	20250114	155300	60965454	1830	1830	1830	1830	0
251	20250114	155200	60965454	1830	1830	1830	1830	0
252	20250114	155100	60965454	1830	1830	1830	1830	0
253	20250114	155000	60965454	1830	1830	1830	1830	0
254	20250114	154900	60965454	1830	1830	1830	1830	0
255	20250114	154800	60965454	1830	1830	1830	1830	0
256	20250114	154700	60965454	1830	1830	1830	1830	0
257	20250114	154600	60965454	1830	1830	1830	1830	0
258	20250114	154500	60965454	1830	1830	1830	1830	0
259	20250114	154400	60965454	1830	1830	1830	1830	0
260	20250114	154300	60965454	1830	1830	1830	1830	0
261	20250114	154200	60965454	1830	1830	1830	1830	0
262	20250114	154100	60965454	1830	1830	1830	1830	0
263	20250114	154000	60965454	1830	1830	1830	1830	0
264	20250114	153900	60965454	1830	1830	1830	1830	0
265	20250114	153800	60965454	1830	1830	1830	1830	0
266	20250114	153700	60965454	1830	1830	1830	1830	0
267	20250114	153600	60965454	1830	1830	1830	1830	0
268	20250114	153500	60965454	1830	1830	1830	1830	0
269	20250114	153400	60965454	1830	1830	1830	1830	0
270	20250114	153300	60965454	1830	1830	1830	1830	0
271	20250114	153200	60965454	1830	1830	1830	1830	0
272	20250114	153100	60965454	1830	1830	1830	1830	235
273	20250114	153000	60965454	1830	1830	1830	1830	235
274	20250114	152900	60535404	1820	1820	1820	1820	0
275	20250114	152800	60535404	1820	1820	1820	1820	0
276	20250114	152700	60535404	1820	1820	1820	1820	0
277	20250114	152600	60535404	1820	1820	1820	1820	0
278	20250114	152500	60535404	1820	1820	1820	1820	0
279	20250114	152400	60535404	1820	1820	1820	1820	0
280	20250114	152300	60535404	1820	1820	1820	1820	0
281	20250114	152200	60535404	1820	1820	1820	1820	0
282	20250114	152100	60535404	1820	1820	1820	1820	0
283	20250114	152000	60535404	1820	1820	1820	1820	0
284	20250114	151900	60535404	1820	1816	1820	1816	540
285	20250114	151800	59553641	1816	1816	1816	1816	4
286	20250114	151700	59546377	1818	1818	1818	1818	0
287	20250114	151600	59546377	1818	1818	1818	1818	0
288	20250114	151500	59546377	1818	1818	1818	1818	0
289	20250114	151400	59546377	1818	1818	1818	1818	0
290	20250114	151300	59546377	1818	1818	1818	1818	0
291	20250114	151200	59546377	1818	1818	1818	1818	0
292	20250114	151100	59546377	1818	1818	1818	1818	0
293	20250114	151000	59546377	1818	1818	1818	1818	0
294	20250114	150900	59546377	1818	1818	1818	1818	0
295	20250114	150800	59546377	1818	1815	1818	1815	235
296	20250114	150700	59119849	1815	1817	1817	1812	1432
297	20250114	150600	56520826	1819	1819	1819	1819	3
298	20250114	150500	56515369	1820	1820	1820	1820	0
299	20250114	150400	56515369	1820	1820	1820	1820	0
300	20250114	150300	56515369	1820	1820	1820	1820	2
301	20250114	150200	56511729	1820	1820	1820	1820	0
302	20250114	150100	56511729	1820	1820	1820	1820	0
303	20250114	150000	56511729	1820	1820	1820	1820	0
304	20250114	145900	56511729	1820	1820	1820	1820	1
305	20250114	145800	56509909	1819	1819	1819	1819	0
306	20250114	145700	56509909	1819	1818	1819	1818	104
307	20250114	145600	56320836	1818	1818	1818	1818	0
308	20250114	145500	56320836	1818	1818	1818	1818	0
309	20250114	145400	56320836	1818	1818	1818	1818	0
310	20250114	145300	56320836	1818	1818	1818	1818	0
311	20250114	145200	56320836	1818	1818	1818	1818	0
312	20250114	145100	56320836	1818	1818	1818	1818	0
313	20250114	145000	56320836	1818	1818	1818	1818	0
314	20250114	144900	56320836	1818	1818	1818	1818	0
315	20250114	144800	56320836	1818	1818	1818	1818	0
316	20250114	144700	56320836	1818	1818	1818	1818	0
317	20250114	144600	56320836	1818	1818	1818	1818	0
318	20250114	144500	56320836	1818	1818	1818	1818	0
319	20250114	144400	56320836	1818	1818	1818	1818	0
320	20250114	144300	56320836	1818	1818	1818	1818	0
321	20250114	144200	56320836	1818	1818	1818	1818	0
322	20250114	144100	56320836	1818	1818	1818	1818	1
323	20250114	144000	56319018	1817	1817	1817	1817	0
324	20250114	143900	56319018	1817	1817	1817	1817	0
325	20250114	143800	56319018	1817	1817	1817	1817	55
326	20250114	143700	56219083	1816	1816	1816	1816	0
327	20250114	143600	56219083	1816	1816	1816	1816	0
328	20250114	143500	56219083	1816	1815	1816	1815	7
329	20250114	143400	56206376	1816	1816	1816	1816	1
330	20250114	143300	56204560	1816	1816	1816	1816	0
331	20250114	143200	56204560	1816	1815	1816	1815	105
332	20250114	143100	56013984	1815	1814	1815	1814	2
333	20250114	143000	56010355	1813	1813	1813	1813	634
334	20250114	142900	54860913	1813	1813	1813	1813	0
335	20250114	142800	54860913	1813	1813	1813	1813	0
336	20250114	142700	54860913	1813	1813	1813	1813	0
337	20250114	142600	54860913	1813	1813	1813	1813	0
338	20250114	142500	54860913	1813	1813	1813	1813	0
339	20250114	142400	54860913	1813	1813	1813	1813	0
340	20250114	142300	54860913	1813	1813	1813	1813	0
341	20250114	142200	54860913	1813	1813	1813	1813	0
342	20250114	142100	54860913	1813	1813	1813	1813	0
343	20250114	142000	54860913	1813	1813	1813	1813	0
344	20250114	141900	54860913	1813	1813	1813	1813	0
345	20250114	141800	54860913	1813	1813	1813	1813	0
346	20250114	141700	54860913	1813	1813	1813	1813	8
347	20250114	141600	54846409	1813	1813	1813	1813	0
348	20250114	141500	54846409	1813	1813	1813	1813	3
349	20250114	141400	54840970	1813	1813	1813	1813	0
350	20250114	141300	54840970	1813	1813	1813	1813	0
351	20250114	141200	54840970	1813	1813	1813	1813	0
352	20250114	141100	54840970	1813	1811	1813	1811	16
353	20250114	141000	54811992	1813	1813	1813	1813	0
354	20250114	140900	54811992	1813	1813	1813	1813	0
355	20250114	140800	54811992	1813	1812	1813	1812	6
356	20250114	140700	54801119	1812	1812	1812	1812	0
357	20250114	140600	54801119	1812	1812	1812	1812	0
358	20250114	140500	54801119	1812	1812	1812	1812	0
359	20250114	140400	54801119	1812	1812	1812	1812	0
360	20250114	140300	54801119	1812	1812	1812	1812	0
361	20250114	140200	54801119	1812	1811	1812	1811	2
362	20250114	140100	54797496	1810	1810	1810	1810	0
363	20250114	140000	54797496	1810	1810	1810	1810	1
364	20250114	135900	54795686	1808	1804	1808	1804	2481
365	20250114	135800	50314749	1806	1807	1807	1805	198
366	20250114	135700	49957152	1809	1809	1809	1809	0
367	20250114	135600	49957152	1809	1814	1814	1809	331
368	20250114	135500	49357289	1814	1814	1814	1814	0
369	20250114	135400	49357289	1814	1814	1814	1814	0
370	20250114	135300	49357289	1814	1814	1814	1814	0
371	20250114	135200	49357289	1814	1814	1814	1814	0
372	20250114	135100	49357289	1814	1814	1814	1814	0
373	20250114	135000	49357289	1814	1814	1814	1814	0
374	20250114	134900	49357289	1814	1814	1814	1814	0
375	20250114	134800	49357289	1814	1814	1814	1814	0
376	20250114	134700	49357289	1814	1814	1814	1814	0
377	20250114	134600	49357289	1814	1814	1814	1814	0
378	20250114	134500	49357289	1814	1814	1814	1814	0
379	20250114	134400	49357289	1814	1814	1814	1814	0
380	20250114	134300	49357289	1814	1814	1814	1814	0
381	20250114	134200	49357289	1814	1814	1814	1814	2
382	20250114	134100	49353661	1815	1815	1815	1815	0
383	20250114	134000	49353661	1815	1815	1815	1815	0
384	20250114	133900	49353661	1815	1815	1815	1815	0
385	20250114	133800	49353661	1815	1815	1815	1815	0
386	20250114	133700	49353661	1815	1815	1815	1815	0
387	20250114	133600	49353661	1815	1815	1815	1815	0
388	20250114	133500	49353661	1815	1815	1815	1815	164
389	20250114	133400	49056001	1814	1814	1814	1814	0
390	20250114	133300	49056001	1814	1814	1814	1814	0
391	20250114	133200	49056001	1814	1814	1814	1814	0
392	20250114	133100	49056001	1814	1814	1814	1814	0
393	20250114	133000	49056001	1814	1814	1814	1814	0
394	20250114	132900	49056001	1814	1814	1814	1814	0
395	20250114	132800	49056001	1814	1814	1814	1814	0
396	20250114	132700	49056001	1814	1814	1814	1814	0
397	20250114	132600	49056001	1814	1814	1814	1814	0
398	20250114	132500	49056001	1814	1814	1814	1814	0
399	20250114	132400	49056001	1814	1814	1814	1814	0
400	20250114	132300	49056001	1814	1814	1814	1814	0
401	20250114	132200	49056001	1814	1814	1814	1814	0
402	20250114	132100	49056001	1814	1814	1814	1814	0
403	20250114	132000	49056001	1814	1814	1814	1814	0
404	20250114	131900	49056001	1814	1814	1814	1814	0
405	20250114	131800	49056001	1814	1814	1814	1814	2
406	20250114	131700	49052373	1815	1815	1815	1815	45
407	20250114	131600	48970698	1816	1821	1821	1816	2400
408	20250114	131500	44606487	1822	1822	1822	1822	31
409	20250114	131400	44550005	1822	1821	1822	1819	325
410	20250114	131300	43958807	1822	1822	1822	1822	0
411	20250114	131200	43958807	1822	1822	1822	1822	0
412	20250114	131100	43958807	1822	1822	1822	1822	0
413	20250114	131000	43958807	1822	1822	1822	1822	0
414	20250114	130900	43958807	1822	1822	1822	1822	0
415	20250114	130800	43958807	1822	1822	1822	1822	0
416	20250114	130700	43958807	1822	1822	1822	1822	0
417	20250114	130600	43958807	1822	1822	1822	1822	0
418	20250114	130500	43958807	1822	1822	1822	1822	1
419	20250114	130400	43956985	1822	1822	1822	1822	0
420	20250114	130300	43956985	1822	1820	1822	1820	7
421	20250114	130200	43944243	1820	1820	1820	1820	1
422	20250114	130100	43942423	1819	1819	1819	1819	1
423	20250114	130000	43940604	1817	1816	1817	1816	1191
424	20250114	125900	41777715	1816	1814	1816	1814	1327
425	20250114	125800	39370189	1813	1813	1813	1813	0
426	20250114	125700	39370189	1813	1813	1813	1813	32
427	20250114	125600	39312173	1813	1813	1813	1813	9
428	20250114	125500	39295856	1814	1818	1818	1814	191
429	20250114	125400	38948780	1820	1819	1820	1819	320
430	20250114	125300	38366389	1819	1818	1819	1818	5
431	20250114	125200	38357295	1819	1818	1819	1818	4
432	20250114	125100	38350020	1819	1818	1819	1818	31
433	20250114	125000	38293632	1820	1820	1820	1820	0
434	20250114	124900	38293632	1820	1820	1820	1820	0
435	20250114	124800	38293632	1820	1820	1820	1820	3
436	20250114	124700	38288172	1821	1821	1821	1821	1110
437	20250114	124600	36266862	1826	1826	1826	1826	0
438	20250114	124500	36266862	1826	1826	1826	1826	0
439	20250114	124400	36266862	1826	1826	1826	1826	0
440	20250114	124300	36266862	1826	1826	1826	1826	0
441	20250114	124200	36266862	1826	1826	1826	1826	0
442	20250114	124100	36266862	1826	1826	1826	1826	0
443	20250114	124000	36266862	1826	1826	1826	1826	0
444	20250114	123900	36266862	1826	1826	1826	1826	0
445	20250114	123800	36266862	1826	1826	1826	1826	0
446	20250114	123700	36266862	1826	1826	1826	1826	0
447	20250114	123600	36266862	1826	1826	1826	1826	0
448	20250114	123500	36266862	1826	1826	1826	1826	0
449	20250114	123400	36266862	1826	1826	1826	1826	0
450	20250114	123300	36266862	1826	1826	1826	1826	0
451	20250114	123200	36266862	1826	1826	1826	1826	0
452	20250114	123100	36266862	1826	1826	1826	1826	0
453	20250114	123000	36266862	1826	1826	1826	1826	0
454	20250114	122900	36266862	1826	1826	1826	1826	0
455	20250114	122800	36266862	1826	1826	1826	1826	0
456	20250114	122700	36266862	1826	1826	1826	1826	0
457	20250114	122600	36266862	1826	1826	1826	1826	0
458	20250114	122500	36266862	1826	1826	1826	1826	0
459	20250114	122400	36266862	1826	1826	1826	1826	0
460	20250114	122300	36266862	1826	1826	1826	1826	0
461	20250114	122200	36266862	1826	1826	1826	1826	0
462	20250114	122100	36266862	1826	1826	1826	1826	0
463	20250114	122000	36266862	1826	1826	1826	1826	0
464	20250114	121900	36266862	1826	1826	1826	1826	0
465	20250114	121800	36266862	1826	1826	1826	1826	0
466	20250114	121700	36266862	1826	1826	1826	1826	0
467	20250114	121600	36266862	1826	1826	1826	1826	0
468	20250114	121500	36266862	1826	1826	1826	1826	0
469	20250114	121400	36266862	1826	1826	1826	1826	0
470	20250114	121300	36266862	1826	1826	1826	1826	0
471	20250114	121200	36266862	1826	1826	1826	1826	0
472	20250114	121100	36266862	1826	1826	1826	1826	1
473	20250114	121000	36265036	1826	1826	1826	1826	12
474	20250114	120900	36243124	1817	1817	1817	1817	0
475	20250114	120800	36243124	1817	1818	1818	1817	83
476	20250114	120700	36092236	1827	1827	1827	1827	0
477	20250114	120600	36092236	1827	1827	1827	1827	0
478	20250114	120500	36092236	1827	1827	1827	1827	0
479	20250114	120400	36092236	1827	1827	1827	1827	0
480	20250114	120300	36092236	1827	1827	1827	1827	0
481	20250114	120200	36092236	1827	1827	1827	1827	0
482	20250114	120100	36092236	1827	1827	1827	1827	0
483	20250114	120000	36092236	1827	1827	1827	1827	0
484	20250114	115900	36092236	1827	1827	1827	1827	0
485	20250114	115800	36092236	1827	1827	1827	1827	0
486	20250114	115700	36092236	1827	1827	1827	1827	0
487	20250114	115600	36092236	1827	1827	1827	1827	0
488	20250114	115500	36092236	1827	1827	1827	1827	0
489	20250114	115400	36092236	1827	1827	1827	1827	1
490	20250114	115300	36090409	1818	1818	1818	1818	74
491	20250114	115200	35955877	1827	1827	1827	1827	0
492	20250114	115100	35955877	1827	1827	1827	1827	0
493	20250114	115000	35955877	1827	1827	1827	1827	0
494	20250114	114900	35955877	1827	1827	1827	1827	0
495	20250114	114800	35955877	1827	1827	1827	1827	0
496	20250114	114700	35955877	1827	1830	1830	1827	5
497	20250114	114600	35946736	1830	1829	1830	1829	200
498	20250114	114500	35580755	1829	1829	1829	1829	22
499	20250114	114400	35540517	1829	1823	1829	1823	33
500	20250114	114300	35480333	1823	1823	1823	1823	0
501	20250114	114200	35480333	1823	1823	1823	1823	5
502	20250114	114100	35471218	1823	1823	1823	1823	0
503	20250114	114000	35471218	1823	1823	1823	1823	0
504	20250114	113900	35471218	1823	1823	1823	1823	0
505	20250114	113800	35471218	1823	1823	1823	1823	0
506	20250114	113700	35471218	1823	1823	1823	1823	0
507	20250114	113600	35471218	1823	1823	1823	1823	0
508	20250114	113500	35471218	1823	1823	1823	1823	0
509	20250114	113400	35471218	1823	1823	1823	1823	0
510	20250114	113300	35471218	1823	1823	1823	1823	0
511	20250114	113200	35471218	1823	1823	1823	1823	0
512	20250114	113100	35471218	1823	1823	1823	1823	0
513	20250114	113000	35471218	1823	1823	1823	1823	0
514	20250114	112900	35471218	1823	1823	1823	1823	0
515	20250114	112800	35471218	1823	1823	1823	1823	0
516	20250114	112700	35471218	1823	1823	1823	1823	0
517	20250114	112600	35471218	1823	1823	1823	1823	0
518	20250114	112500	35471218	1823	1823	1823	1823	0
519	20250114	112400	35471218	1823	1823	1823	1823	0
520	20250114	112300	35471218	1823	1823	1823	1823	0
521	20250114	112200	35471218	1823	1823	1823	1823	0
522	20250114	112100	35471218	1823	1823	1823	1823	0
523	20250114	112000	35471218	1823	1823	1823	1823	0
524	20250114	111900	35471218	1823	1823	1823	1823	0
525	20250114	111800	35471218	1823	1823	1823	1823	1
526	20250114	111700	35469395	1819	1819	1819	1819	0
527	20250114	111600	35469395	1819	1827	1827	1819	1685
528	20250114	111500	32398494	1829	1830	1830	1829	63
529	20250114	111400	32283219	1830	1825	1830	1825	277
530	20250114	111300	31777589	1825	1824	1825	1824	23
531	20250114	111200	31735633	1825	1824	1825	1824	30
532	20250114	111100	31680910	1821	1821	1821	1821	189
533	20250114	111000	31336741	1820	1819	1820	1819	62
534	20250114	110900	31223930	1820	1820	1820	1820	0
535	20250114	110800	31223930	1820	1820	1820	1820	120
536	20250114	110700	31005530	1820	1817	1820	1816	22
537	20250114	110600	30965571	1822	1816	1822	1816	2
538	20250114	110500	30961933	1820	1822	1822	1820	19
539	20250114	110400	30927351	1819	1816	1819	1816	90
540	20250114	110300	30763737	1811	1811	1811	1811	214
541	20250114	110200	30376183	1816	1816	1816	1816	0
542	20250114	110100	30376183	1816	1816	1816	1816	0
543	20250114	110000	30376183	1816	1816	1816	1816	0
544	20250114	105900	30376183	1816	1813	1816	1813	2
545	20250114	105800	30372554	1810	1810	1810	1810	19
546	20250114	105700	30338164	1810	1810	1810	1810	0
547	20250114	105600	30338164	1810	1810	1810	1810	0
548	20250114	105500	30338164	1810	1810	1810	1810	0
549	20250114	105400	30338164	1810	1810	1810	1810	0
550	20250114	105300	30338164	1810	1810	1810	1810	0
551	20250114	105200	30338164	1810	1810	1810	1810	0
552	20250114	105100	30338164	1810	1810	1810	1810	0
553	20250114	105000	30338164	1810	1810	1810	1810	0
554	20250114	104900	30338164	1810	1810	1810	1810	0
555	20250114	104800	30338164	1810	1810	1810	1810	0
556	20250114	104700	30338164	1810	1810	1810	1810	0
557	20250114	104600	30338164	1810	1810	1810	1810	0
558	20250114	104500	30338164	1810	1810	1810	1810	0
559	20250114	104400	30338164	1810	1810	1810	1810	0
560	20250114	104300	30338164	1810	1810	1810	1810	0
561	20250114	104200	30338164	1810	1810	1810	1810	0
562	20250114	104100	30338164	1810	1807	1810	1807	2
563	20250114	104000	30334547	1806	1806	1806	1806	0
564	20250114	103900	30334547	1806	1806	1806	1806	1
565	20250114	103800	30332741	1801	1801	1801	1801	0
566	20250114	103700	30332741	1801	1801	1801	1801	0
567	20250114	103600	30332741	1801	1801	1801	1801	0
568	20250114	103500	30332741	1801	1801	1801	1801	0
569	20250114	103400	30332741	1801	1801	1801	1801	0
570	20250114	103300	30332741	1801	1801	1801	1801	0
571	20250114	103200	30332741	1801	1801	1801	1801	0
572	20250114	103100	30332741	1801	1801	1801	1801	0
573	20250114	103000	30332741	1801	1801	1801	1801	290
574	20250114	102900	29810451	1801	1801	1801	1801	10
575	20250114	102800	29792441	1796	1796	1796	1796	0
576	20250114	102700	29792441	1796	1796	1796	1796	200
577	20250114	102600	29433241	1800	1800	1800	1800	3
578	20250114	102500	29427841	1800	1800	1800	1800	0
579	20250114	102400	29427841	1800	1800	1800	1800	1166
580	20250114	102300	27329041	1796	1796	1796	1796	0
581	20250114	102200	27329041	1796	1796	1796	1796	0
582	20250114	102100	27329041	1796	1793	1796	1793	1178
583	20250114	102000	25215653	1792	1792	1792	1792	0
584	20250114	101900	25215653	1792	1792	1792	1792	3
585	20250114	101800	25210277	1792	1792	1792	1792	0
586	20250114	101700	25210277	1792	1793	1793	1792	4
587	20250114	101600	25203106	1794	1800	1800	1794	123
588	20250114	101500	24981880	1800	1800	1800	1800	95
589	20250114	101400	24810880	1800	1800	1800	1800	0
590	20250114	101300	24810880	1800	1800	1800	1800	0
591	20250114	101200	24810880	1800	1800	1800	1800	0
592	20250114	101100	24810880	1800	1800	1800	1800	0
593	20250114	101000	24810880	1800	1808	1808	1800	532
594	20250114	100900	23850325	1807	1807	1807	1807	43
595	20250114	100800	23772624	1808	1809	1809	1808	1196
596	20250114	100700	21609256	1810	1811	1811	1810	46
597	20250114	100600	21525955	1811	1816	1816	1811	1168
598	20250114	100500	19409586	1813	1813	1813	1813	8
599	20250114	100400	19395082	1816	1816	1816	1816	0
600	20250114	100300	19395082	1816	1816	1816	1816	0
601	20250114	100200	19395082	1816	1816	1816	1816	0
602	20250114	100100	19395082	1816	1816	1816	1816	0
603	20250114	100000	19395082	1816	1816	1816	1816	0
604	20250114	095900	19395082	1816	1815	1816	1815	105
605	20250114	095800	19204506	1818	1818	1818	1818	0
606	20250114	095700	19204506	1818	1818	1818	1818	0
607	20250114	095600	19204506	1818	1818	1818	1818	1
608	20250114	095500	19202688	1815	1815	1815	1815	0
609	20250114	095400	19202688	1815	1824	1824	1815	1247
610	20250114	095300	16934272	1825	1825	1825	1825	0
611	20250114	095200	16934272	1825	1825	1825	1825	0
612	20250114	095100	16934272	1825	1819	1825	1819	80
613	20250114	095000	16788626	1819	1819	1819	1819	0
614	20250114	094900	16788626	1819	1816	1819	1816	40
615	20250114	094800	16715983	1816	1816	1816	1816	1
616	20250114	094700	16714167	1808	1807	1808	1807	1695
617	20250114	094600	13651263	1808	1808	1808	1808	0
618	20250114	094500	13651263	1808	1807	1808	1807	481
619	20250114	094400	12781644	1807	1807	1807	1807	0
620	20250114	094300	12781644	1807	1800	1807	1800	3
621	20250114	094200	12776237	1800	1800	1800	1800	2
622	20250114	094100	12772637	1800	1800	1800	1800	0
623	20250114	094000	12772637	1800	1800	1800	1800	0
624	20250114	093900	12772637	1800	1807	1807	1800	210
625	20250114	093800	12394202	1804	1804	1804	1804	0
626	20250114	093700	12394202	1804	1804	1804	1804	0
627	20250114	093600	12394202	1804	1804	1804	1804	0
628	20250114	093500	12394202	1804	1806	1806	1804	1461
629	20250114	093400	9758070	1810	1810	1810	1810	0
630	20250114	093300	9758070	1810	1810	1810	1810	0
631	20250114	093200	9758070	1810	1810	1810	1810	0
632	20250114	093100	9758070	1810	1810	1810	1810	0
633	20250114	093000	9758070	1810	1810	1810	1810	0
634	20250114	092900	9758070	1810	1810	1810	1810	300
635	20250114	092800	9215070	1809	1809	1809	1809	0
636	20250114	092700	9215070	1809	1812	1812	1809	1158
637	20250114	092600	7119945	1814	1814	1814	1814	0
638	20250114	092500	7119945	1814	1814	1814	1814	99
639	20250114	092400	6940359	1812	1812	1812	1812	0
640	20250114	092300	6940359	1812	1812	1812	1812	0
641	20250114	092200	6940359	1812	1812	1812	1812	0
642	20250114	092100	6940359	1812	1812	1812	1812	0
643	20250114	092000	6940359	1812	1812	1812	1812	0
644	20250114	091900	6940359	1812	1810	1812	1810	1135
645	20250114	091800	4885999	1805	1805	1805	1805	1
646	20250114	091700	4884194	1810	1810	1810	1810	101
647	20250114	091600	4701384	1810	1810	1810	1810	0
648	20250114	091500	4701384	1810	1810	1810	1810	99
649	20250114	091400	4522194	1803	1812	1812	1803	4
650	20250114	091300	4514964	1815	1820	1820	1815	463
651	20250114	091200	3674119	1825	1825	1825	1825	0
652	20250114	091100	3674119	1825	1825	1825	1825	0
653	20250114	091000	3674119	1825	1825	1825	1825	0
654	20250114	090900	3674119	1825	1825	1825	1825	0
655	20250114	090800	3674119	1825	1825	1825	1825	0
656	20250114	090700	3674119	1825	1829	1829	1825	1121
657	20250114	090600	1628198	1830	1830	1830	1830	0
658	20250114	090500	1628198	1830	1830	1830	1830	0
659	20250114	090400	1628198	1830	1825	1830	1825	67
660	20250114	090300	1505918	1830	1820	1830	1820	188
661	20250114	090200	1163530	1815	1814	1815	1814	330
662	20250114	090100	564604	1814	1815	1815	1814	125
663	20250114	090000	337780	1810	1805	1810	1805	187