KissMeData/175250/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203200	104516958	1813	1813	1813	1813	1086
3	20250114	203100	104516958	1813	1813	1813	1813	0
4	20250114	203000	104516958	1813	1813	1813	1813	0
5	20250114	202900	104516958	1813	1813	1813	1813	0
6	20250114	202800	104516958	1813	1813	1813	1813	0
7	20250114	202700	104516958	1813	1813	1813	1813	0
8	20250114	202600	104516958	1813	1813	1813	1813	0
9	20250114	202500	104516958	1813	1813	1813	1813	0
10	20250114	202400	104516958	1813	1813	1813	1813	0
11	20250114	202300	104516958	1813	1813	1813	1813	0
12	20250114	202200	104516958	1813	1813	1813	1813	0
13	20250114	202100	104516958	1813	1813	1813	1813	0
14	20250114	202000	104516958	1813	1813	1813	1813	0
15	20250114	201900	104516958	1813	1813	1813	1813	0
16	20250114	201800	104516958	1813	1813	1813	1813	0
17	20250114	201700	104516958	1813	1813	1813	1813	0
18	20250114	201600	104516958	1813	1813	1813	1813	0
19	20250114	201500	104516958	1813	1813	1813	1813	0
20	20250114	201400	104516958	1813	1813	1813	1813	0
21	20250114	201300	104516958	1813	1813	1813	1813	0
22	20250114	201200	104516958	1813	1813	1813	1813	0
23	20250114	201100	104516958	1813	1813	1813	1813	0
24	20250114	201000	104516958	1813	1813	1813	1813	0
25	20250114	200900	104516958	1813	1813	1813	1813	0
26	20250114	200800	104516958	1813	1813	1813	1813	0
27	20250114	200700	104516958	1813	1813	1813	1813	0
28	20250114	200600	104516958	1813	1813	1813	1813	0
29	20250114	200500	104516958	1813	1813	1813	1813	0
30	20250114	200400	104516958	1813	1813	1813	1813	0
31	20250114	200300	104516958	1813	1813	1813	1813	0
32	20250114	200200	104516958	1813	1813	1813	1813	1086
33	20250114	200100	104516958	1813	1813	1813	1813	0
34	20250114	200000	104516958	1813	1813	1813	1813	0
35	20250114	195900	104516958	1813	1813	1813	1813	0
36	20250114	195800	104516958	1813	1813	1813	1813	0
37	20250114	195700	104516958	1813	1813	1813	1813	0
38	20250114	195600	104516958	1813	1813	1813	1813	0
39	20250114	195500	104516958	1813	1813	1813	1813	0
40	20250114	195400	104516958	1813	1813	1813	1813	0
41	20250114	195300	104516958	1813	1813	1813	1813	0
42	20250114	195200	104516958	1813	1813	1813	1813	0
43	20250114	195100	104516958	1813	1813	1813	1813	0
44	20250114	195000	104516958	1813	1813	1813	1813	0
45	20250114	194900	104516958	1813	1813	1813	1813	0
46	20250114	194800	104516958	1813	1813	1813	1813	0
47	20250114	194700	104516958	1813	1813	1813	1813	0
48	20250114	194600	104516958	1813	1813	1813	1813	0
49	20250114	194500	104516958	1813	1813	1813	1813	0
50	20250114	194400	104516958	1813	1813	1813	1813	0
51	20250114	194300	104516958	1813	1813	1813	1813	0
52	20250114	194200	104516958	1813	1813	1813	1813	0
53	20250114	194100	104516958	1813	1813	1813	1813	0
54	20250114	194000	104516958	1813	1813	1813	1813	0
55	20250114	193900	104516958	1813	1813	1813	1813	0
56	20250114	193800	104516958	1813	1813	1813	1813	0
57	20250114	193700	104516958	1813	1813	1813	1813	0
58	20250114	193600	104516958	1813	1813	1813	1813	0
59	20250114	193500	104516958	1813	1813	1813	1813	0
60	20250114	193400	104516958	1813	1813	1813	1813	0
61	20250114	193300	104516958	1813	1813	1813	1813	0
62	20250114	193200	104516958	1813	1813	1813	1813	1086
63	20250114	193100	104516958	1813	1813	1813	1813	0
64	20250114	193000	104516958	1813	1813	1813	1813	0
65	20250114	192900	104516958	1813	1813	1813	1813	0
66	20250114	192800	104516958	1813	1813	1813	1813	0
67	20250114	192700	104516958	1813	1813	1813	1813	0
68	20250114	192600	104516958	1813	1813	1813	1813	0
69	20250114	192500	104516958	1813	1813	1813	1813	0
70	20250114	192400	104516958	1813	1813	1813	1813	0
71	20250114	192300	104516958	1813	1813	1813	1813	0
72	20250114	192200	104516958	1813	1813	1813	1813	0
73	20250114	192100	104516958	1813	1813	1813	1813	0
74	20250114	192000	104516958	1813	1813	1813	1813	0
75	20250114	191900	104516958	1813	1813	1813	1813	0
76	20250114	191800	104516958	1813	1813	1813	1813	0
77	20250114	191700	104516958	1813	1813	1813	1813	0
78	20250114	191600	104516958	1813	1813	1813	1813	0
79	20250114	191500	104516958	1813	1813	1813	1813	0
80	20250114	191400	104516958	1813	1813	1813	1813	0
81	20250114	191300	104516958	1813	1813	1813	1813	0
82	20250114	191200	104516958	1813	1813	1813	1813	0
83	20250114	191100	104516958	1813	1813	1813	1813	0
84	20250114	191000	104516958	1813	1813	1813	1813	0
85	20250114	190900	104516958	1813	1813	1813	1813	0
86	20250114	190800	104516958	1813	1813	1813	1813	0
87	20250114	190700	104516958	1813	1813	1813	1813	0
88	20250114	190600	104516958	1813	1813	1813	1813	0
89	20250114	190500	104516958	1813	1813	1813	1813	0
90	20250114	190400	104516958	1813	1813	1813	1813	0
91	20250114	190300	104516958	1813	1813	1813	1813	0
92	20250114	190200	104516958	1813	1813	1813	1813	1086
93	20250114	190100	104516958	1813	1813	1813	1813	0
94	20250114	190000	104516958	1813	1813	1813	1813	0
95	20250114	185900	104516958	1813	1813	1813	1813	0
96	20250114	185800	104516958	1813	1813	1813	1813	0
97	20250114	185700	104516958	1813	1813	1813	1813	0
98	20250114	185600	104516958	1813	1813	1813	1813	0
99	20250114	185500	104516958	1813	1813	1813	1813	0
100	20250114	185400	104516958	1813	1813	1813	1813	0
101	20250114	185300	104516958	1813	1813	1813	1813	0
102	20250114	185200	104516958	1813	1813	1813	1813	0
103	20250114	185100	104516958	1813	1813	1813	1813	0
104	20250114	185000	104516958	1813	1813	1813	1813	0
105	20250114	184900	104516958	1813	1813	1813	1813	0
106	20250114	184800	104516958	1813	1813	1813	1813	0
107	20250114	184700	104516958	1813	1813	1813	1813	0
108	20250114	184600	104516958	1813	1813	1813	1813	0
109	20250114	184500	104516958	1813	1813	1813	1813	0
110	20250114	184400	104516958	1813	1813	1813	1813	0
111	20250114	184300	104516958	1813	1813	1813	1813	0
112	20250114	184200	104516958	1813	1813	1813	1813	0
113	20250114	184100	104516958	1813	1813	1813	1813	0
114	20250114	184000	104516958	1813	1813	1813	1813	0
115	20250114	183900	104516958	1813	1813	1813	1813	0
116	20250114	183800	104516958	1813	1813	1813	1813	0
117	20250114	183700	104516958	1813	1813	1813	1813	0
118	20250114	183600	104516958	1813	1813	1813	1813	0
119	20250114	183500	104516958	1813	1813	1813	1813	0
120	20250114	183400	104516958	1813	1813	1813	1813	0
121	20250114	183300	104516958	1813	1813	1813	1813	0
122	20250114	183200	104516958	1813	1813	1813	1813	1086
123	20250114	183100	104516958	1813	1813	1813	1813	0
124	20250114	183000	104516958	1813	1813	1813	1813	0
125	20250114	182900	104516958	1813	1813	1813	1813	0
126	20250114	182800	104516958	1813	1813	1813	1813	0
127	20250114	182700	104516958	1813	1813	1813	1813	0
128	20250114	182600	104516958	1813	1813	1813	1813	0
129	20250114	182500	104516958	1813	1813	1813	1813	0
130	20250114	182400	104516958	1813	1813	1813	1813	0
131	20250114	182300	104516958	1813	1813	1813	1813	0
132	20250114	182200	104516958	1813	1813	1813	1813	0
133	20250114	182100	104516958	1813	1813	1813	1813	0
134	20250114	182000	104516958	1813	1813	1813	1813	0
135	20250114	181900	104516958	1813	1813	1813	1813	0
136	20250114	181800	104516958	1813	1813	1813	1813	0
137	20250114	181700	104516958	1813	1813	1813	1813	0
138	20250114	181600	104516958	1813	1813	1813	1813	0
139	20250114	181500	104516958	1813	1813	1813	1813	0
140	20250114	181400	104516958	1813	1813	1813	1813	0
141	20250114	181300	104516958	1813	1813	1813	1813	0
142	20250114	181200	104516958	1813	1813	1813	1813	0
143	20250114	181100	104516958	1813	1813	1813	1813	0
144	20250114	181000	104516958	1813	1813	1813	1813	0
145	20250114	180900	104516958	1813	1813	1813	1813	0
146	20250114	180800	104516958	1813	1813	1813	1813	0
147	20250114	180700	104516958	1813	1813	1813	1813	0
148	20250114	180600	104516958	1813	1813	1813	1813	0
149	20250114	180500	104516958	1813	1813	1813	1813	0
150	20250114	180400	104516958	1813	1813	1813	1813	0
151	20250114	180300	104516958	1813	1813	1813	1813	0
152	20250114	180200	104516958	1813	1813	1813	1813	1086
153	20250114	180100	104516958	1813	1813	1813	1813	0
154	20250114	180000	104516958	1813	1813	1813	1813	0
155	20250114	175900	104516958	1813	1813	1813	1813	0
156	20250114	175800	104516958	1813	1813	1813	1813	0
157	20250114	175700	104516958	1813	1813	1813	1813	0
158	20250114	175600	104516958	1813	1813	1813	1813	0
159	20250114	175500	104516958	1813	1813	1813	1813	0
160	20250114	175400	104516958	1813	1813	1813	1813	0
161	20250114	175300	104516958	1813	1813	1813	1813	0
162	20250114	175200	104516958	1813	1813	1813	1813	0
163	20250114	175100	104516958	1813	1813	1813	1813	0
164	20250114	175000	104516958	1813	1813	1813	1813	0
165	20250114	174900	104516958	1813	1813	1813	1813	0
166	20250114	174800	104516958	1813	1813	1813	1813	0
167	20250114	174700	104516958	1813	1813	1813	1813	0
168	20250114	174600	104516958	1813	1813	1813	1813	0
169	20250114	174500	104516958	1813	1813	1813	1813	0
170	20250114	174400	104516958	1813	1813	1813	1813	0
171	20250114	174300	104516958	1813	1813	1813	1813	0
172	20250114	174200	104516958	1813	1813	1813	1813	0
173	20250114	174100	104516958	1813	1813	1813	1813	0
174	20250114	174000	104516958	1813	1813	1813	1813	0
175	20250114	173900	104516958	1813	1813	1813	1813	0
176	20250114	173800	104516958	1813	1813	1813	1813	0
177	20250114	173700	104516958	1813	1813	1813	1813	0
178	20250114	173600	104516958	1813	1813	1813	1813	0
179	20250114	173500	104516958	1813	1813	1813	1813	0
180	20250114	173400	104516958	1813	1813	1813	1813	0
181	20250114	173300	104516958	1813	1813	1813	1813	0
182	20250114	173200	104516958	1813	1813	1813	1813	1086
183	20250114	173100	104516958	1813	1813	1813	1813	0
184	20250114	173000	104516958	1813	1813	1813	1813	0
185	20250114	172900	104516958	1813	1813	1813	1813	0
186	20250114	172800	104516958	1813	1813	1813	1813	0
187	20250114	172700	104516958	1813	1813	1813	1813	0
188	20250114	172600	104516958	1813	1813	1813	1813	0
189	20250114	172500	104516958	1813	1813	1813	1813	0
190	20250114	172400	104516958	1813	1813	1813	1813	0
191	20250114	172300	104516958	1813	1813	1813	1813	0
192	20250114	172200	104516958	1813	1813	1813	1813	0
193	20250114	172100	104516958	1813	1813	1813	1813	0
194	20250114	172000	104516958	1813	1813	1813	1813	0
195	20250114	171900	104516958	1813	1813	1813	1813	0
196	20250114	171800	104516958	1813	1813	1813	1813	0
197	20250114	171700	104516958	1813	1813	1813	1813	0
198	20250114	171600	104516958	1813	1813	1813	1813	0
199	20250114	171500	104516958	1813	1813	1813	1813	0
200	20250114	171400	104516958	1813	1813	1813	1813	0
201	20250114	171300	104516958	1813	1813	1813	1813	0
202	20250114	171200	104516958	1813	1813	1813	1813	0
203	20250114	171100	104516958	1813	1813	1813	1813	0
204	20250114	171000	104516958	1813	1813	1813	1813	0
205	20250114	170900	104516958	1813	1813	1813	1813	0
206	20250114	170800	104516958	1813	1813	1813	1813	0
207	20250114	170700	104516958	1813	1813	1813	1813	0
208	20250114	170600	104516958	1813	1813	1813	1813	0
209	20250114	170500	104516958	1813	1813	1813	1813	0
210	20250114	170400	104516958	1813	1813	1813	1813	0
211	20250114	170300	104516958	1813	1813	1813	1813	0
212	20250114	170200	104516958	1813	1813	1813	1813	1086
213	20250114	170100	104516958	1813	1813	1813	1813	0
214	20250114	170000	104516958	1813	1813	1813	1813	0
215	20250114	165900	104516958	1813	1813	1813	1813	0
216	20250114	165800	104516958	1813	1813	1813	1813	0
217	20250114	165700	104516958	1813	1813	1813	1813	0
218	20250114	165600	104516958	1813	1813	1813	1813	0
219	20250114	165500	104516958	1813	1813	1813	1813	0
220	20250114	165400	104516958	1813	1813	1813	1813	0
221	20250114	165300	104516958	1813	1813	1813	1813	0
222	20250114	165200	104516958	1813	1813	1813	1813	0
223	20250114	165100	104516958	1813	1813	1813	1813	0
224	20250114	165000	104516958	1813	1813	1813	1813	0
225	20250114	164900	104516958	1813	1813	1813	1813	0
226	20250114	164800	104516958	1813	1813	1813	1813	0
227	20250114	164700	104516958	1813	1813	1813	1813	0
228	20250114	164600	104516958	1813	1813	1813	1813	0
229	20250114	164500	104516958	1813	1813	1813	1813	0
230	20250114	164400	104516958	1813	1813	1813	1813	0
231	20250114	164300	104516958	1813	1813	1813	1813	0
232	20250114	164200	104516958	1813	1813	1813	1813	0
233	20250114	164100	104516958	1813	1813	1813	1813	0
234	20250114	164000	104516958	1813	1813	1813	1813	0
235	20250114	163900	104516958	1813	1813	1813	1813	0
236	20250114	163800	104516958	1813	1813	1813	1813	0
237	20250114	163700	104516958	1813	1813	1813	1813	0
238	20250114	163600	104516958	1813	1813	1813	1813	0
239	20250114	163500	104516958	1813	1813	1813	1813	0
240	20250114	163400	104516958	1813	1813	1813	1813	0
241	20250114	163300	104516958	1813	1813	1813	1813	0
242	20250114	163200	104516958	1813	1813	1813	1813	1086
243	20250114	163100	104516958	1813	1813	1813	1813	0
244	20250114	163000	104516958	1813	1813	1813	1813	0
245	20250114	162900	104516958	1813	1813	1813	1813	0
246	20250114	162800	104516958	1813	1813	1813	1813	0
247	20250114	162700	104516958	1813	1813	1813	1813	0
248	20250114	162600	104516958	1813	1813	1813	1813	0
249	20250114	162500	104516958	1813	1813	1813	1813	0
250	20250114	162400	104516958	1813	1813	1813	1813	0
251	20250114	162300	104516958	1813	1813	1813	1813	0
252	20250114	162200	104516958	1813	1813	1813	1813	0
253	20250114	162100	104516958	1813	1813	1813	1813	0
254	20250114	162000	104516958	1813	1813	1813	1813	0
255	20250114	161900	104516958	1813	1813	1813	1813	0
256	20250114	161800	104516958	1813	1813	1813	1813	0
257	20250114	161700	104516958	1813	1813	1813	1813	0
258	20250114	161600	104516958	1813	1813	1813	1813	0
259	20250114	161500	104516958	1813	1813	1813	1813	0
260	20250114	161400	104516958	1813	1813	1813	1813	0
261	20250114	161300	104516958	1813	1813	1813	1813	0
262	20250114	161200	104516958	1813	1813	1813	1813	0
263	20250114	161100	104516958	1813	1813	1813	1813	0
264	20250114	161000	104516958	1813	1813	1813	1813	0
265	20250114	160900	104516958	1813	1813	1813	1813	0
266	20250114	160800	104516958	1813	1813	1813	1813	0
267	20250114	160700	104516958	1813	1813	1813	1813	0
268	20250114	160600	104516958	1813	1813	1813	1813	0
269	20250114	160500	104516958	1813	1813	1813	1813	0
270	20250114	160400	104516958	1813	1813	1813	1813	0
271	20250114	160300	104516958	1813	1813	1813	1813	0
272	20250114	160200	104516958	1813	1813	1813	1813	1086
273	20250114	160100	104516958	1813	1813	1813	1813	0
274	20250114	160000	104516958	1813	1813	1813	1813	0
275	20250114	155900	104516958	1813	1813	1813	1813	0
276	20250114	155800	104516958	1813	1813	1813	1813	0
277	20250114	155700	104516958	1813	1813	1813	1813	0
278	20250114	155600	104516958	1813	1813	1813	1813	0
279	20250114	155500	104516958	1813	1813	1813	1813	0
280	20250114	155400	104516958	1813	1813	1813	1813	0
281	20250114	155300	104516958	1813	1813	1813	1813	0
282	20250114	155200	104516958	1813	1813	1813	1813	0
283	20250114	155100	104516958	1813	1813	1813	1813	0
284	20250114	155000	104516958	1813	1813	1813	1813	0
285	20250114	154900	104516958	1813	1813	1813	1813	0
286	20250114	154800	104516958	1813	1813	1813	1813	0
287	20250114	154700	104516958	1813	1813	1813	1813	0
288	20250114	154600	104516958	1813	1813	1813	1813	0
289	20250114	154500	104516958	1813	1813	1813	1813	0
290	20250114	154400	104516958	1813	1813	1813	1813	0
291	20250114	154300	104516958	1813	1813	1813	1813	0
292	20250114	154200	104516958	1813	1813	1813	1813	0
293	20250114	154100	104516958	1813	1813	1813	1813	0
294	20250114	154000	104516958	1813	1813	1813	1813	0
295	20250114	153900	104516958	1813	1813	1813	1813	0
296	20250114	153800	104516958	1813	1813	1813	1813	0
297	20250114	153700	104516958	1813	1813	1813	1813	0
298	20250114	153600	104516958	1813	1813	1813	1813	0
299	20250114	153500	104516958	1813	1813	1813	1813	0
300	20250114	153400	104516958	1813	1813	1813	1813	0
301	20250114	153300	104516958	1813	1813	1813	1813	0
302	20250114	153200	104516958	1813	1813	1813	1813	1086
303	20250114	153100	104516958	1813	1813	1813	1813	0
304	20250114	153000	104516958	1813	1813	1813	1813	1086
305	20250114	152900	102548040	1816	1816	1816	1816	0
306	20250114	152800	102548040	1816	1816	1816	1816	0
307	20250114	152700	102548040	1816	1816	1816	1816	0
308	20250114	152600	102548040	1816	1816	1816	1816	0
309	20250114	152500	102548040	1816	1816	1816	1816	0
310	20250114	152400	102548040	1816	1816	1816	1816	0
311	20250114	152300	102548040	1816	1816	1816	1816	0
312	20250114	152200	102548040	1816	1816	1816	1816	0
313	20250114	152100	102548040	1816	1816	1816	1816	0
314	20250114	152000	102548040	1816	1816	1816	1816	0
315	20250114	151900	102548040	1816	1822	1822	1816	108
316	20250114	151800	102351645	1825	1819	1825	1819	946
317	20250114	151700	100630841	1819	1819	1819	1819	0
318	20250114	151600	100630841	1819	1819	1819	1819	102
319	20250114	151500	100445303	1819	1819	1819	1819	0
320	20250114	151400	100445303	1819	1818	1819	1818	443
321	20250114	151300	99639552	1815	1815	1815	1815	0
322	20250114	151200	99639552	1815	1815	1815	1815	0
323	20250114	151100	99639552	1815	1815	1815	1815	219
324	20250114	151000	99242067	1815	1815	1815	1815	0
325	20250114	150900	99242067	1815	1815	1815	1815	0
326	20250114	150800	99242067	1815	1815	1815	1815	0
327	20250114	150700	99242067	1815	1815	1815	1815	0
328	20250114	150600	99242067	1815	1815	1815	1815	0
329	20250114	150500	99242067	1815	1815	1815	1815	0
330	20250114	150400	99242067	1815	1815	1815	1815	0
331	20250114	150300	99242067	1815	1815	1815	1815	0
332	20250114	150200	99242067	1815	1815	1815	1815	562
333	20250114	150100	98222037	1814	1814	1814	1814	478
334	20250114	150000	97354945	1815	1816	1816	1815	460
335	20250114	145900	96520033	1818	1818	1818	1818	0
336	20250114	145800	96520033	1818	1818	1818	1818	2
337	20250114	145700	96516397	1818	1816	1818	1815	68
338	20250114	145600	96392802	1815	1815	1815	1815	0
339	20250114	145500	96392802	1815	1815	1815	1815	100
340	20250114	145400	96211302	1814	1814	1814	1814	0
341	20250114	145300	96211302	1814	1814	1814	1814	0
342	20250114	145200	96211302	1814	1815	1815	1814	375
343	20250114	145100	95531047	1814	1814	1814	1814	0
344	20250114	145000	95531047	1814	1814	1814	1814	0
345	20250114	144900	95531047	1814	1814	1814	1814	0
346	20250114	144800	95531047	1814	1814	1814	1814	0
347	20250114	144700	95531047	1814	1814	1814	1814	0
348	20250114	144600	95531047	1814	1815	1815	1814	3000
349	20250114	144500	90088993	1814	1814	1814	1814	0
350	20250114	144400	90088993	1814	1814	1814	1814	0
351	20250114	144300	90088993	1814	1814	1814	1814	0
352	20250114	144200	90088993	1814	1814	1814	1814	100
353	20250114	144100	89907593	1814	1814	1814	1814	0
354	20250114	144000	89907593	1814	1814	1814	1814	0
355	20250114	143900	89907593	1814	1814	1814	1814	0
356	20250114	143800	89907593	1814	1818	1818	1814	758
357	20250114	143700	88532258	1819	1819	1819	1819	0
358	20250114	143600	88532258	1819	1819	1819	1819	0
359	20250114	143500	88532258	1819	1819	1819	1819	631
360	20250114	143400	87384469	1819	1819	1819	1819	10
361	20250114	143300	87366279	1819	1819	1819	1819	77
362	20250114	143200	87226216	1819	1819	1819	1819	440
363	20250114	143100	86425856	1819	1819	1819	1819	0
364	20250114	143000	86425856	1819	1820	1820	1819	30
365	20250114	142900	86371284	1819	1819	1819	1819	0
366	20250114	142800	86371284	1819	1819	1819	1819	342
367	20250114	142700	85749186	1819	1819	1819	1819	0
368	20250114	142600	85749186	1819	1819	1819	1819	0
369	20250114	142500	85749186	1819	1819	1819	1819	0
370	20250114	142400	85749186	1819	1819	1819	1819	0
371	20250114	142300	85749186	1819	1819	1819	1819	0
372	20250114	142200	85749186	1819	1819	1819	1819	0
373	20250114	142100	85749186	1819	1819	1819	1819	0
374	20250114	142000	85749186	1819	1817	1819	1814	47
375	20250114	141900	85663892	1814	1816	1816	1814	100
376	20250114	141800	85482476	1816	1816	1816	1816	16
377	20250114	141700	85453420	1815	1815	1815	1815	0
378	20250114	141600	85453420	1815	1815	1815	1815	0
379	20250114	141500	85453420	1815	1815	1815	1815	0
380	20250114	141400	85453420	1815	1815	1815	1815	0
381	20250114	141300	85453420	1815	1815	1815	1815	0
382	20250114	141200	85453420	1815	1816	1816	1815	1105
383	20250114	141100	83447735	1816	1816	1816	1816	12
384	20250114	141000	83425943	1815	1817	1817	1815	1000
385	20250114	140900	81610828	1819	1819	1819	1819	0
386	20250114	140800	81610828	1819	1819	1819	1819	12
387	20250114	140700	81589000	1819	1819	1819	1819	0
388	20250114	140600	81589000	1819	1819	1819	1819	50
389	20250114	140500	81498050	1817	1818	1818	1817	512
390	20250114	140400	80567732	1819	1820	1820	1819	14
391	20250114	140300	80542261	1821	1821	1821	1821	6
392	20250114	140200	80531335	1822	1822	1822	1822	0
393	20250114	140100	80531335	1822	1823	1823	1822	11
394	20250114	140000	80511287	1817	1817	1817	1817	0
395	20250114	135900	80511287	1817	1817	1817	1817	0
396	20250114	135800	80511287	1817	1817	1817	1817	0
397	20250114	135700	80511287	1817	1817	1817	1817	0
398	20250114	135600	80511287	1817	1817	1817	1817	0
399	20250114	135500	80511287	1817	1825	1825	1817	13
400	20250114	135400	80487642	1817	1827	1827	1817	502
401	20250114	135300	79575488	1815	1827	1827	1815	7002
402	20250114	135200	66854232	1823	1823	1823	1823	0
403	20250114	135100	66854232	1823	1823	1823	1823	0
404	20250114	135000	66854232	1823	1823	1823	1823	3
405	20250114	134900	66848763	1823	1823	1823	1823	0
406	20250114	134800	66848763	1823	1823	1823	1823	0
407	20250114	134700	66848763	1823	1823	1823	1823	0
408	20250114	134600	66848763	1823	1823	1823	1823	0
409	20250114	134500	66848763	1823	1823	1823	1823	0
410	20250114	134400	66848763	1823	1823	1823	1823	10
411	20250114	134300	66830533	1821	1821	1821	1821	0
412	20250114	134200	66830533	1821	1821	1821	1821	0
413	20250114	134100	66830533	1821	1821	1821	1821	0
414	20250114	134000	66830533	1821	1821	1821	1821	0
415	20250114	133900	66830533	1821	1821	1821	1821	0
416	20250114	133800	66830533	1821	1821	1821	1821	0
417	20250114	133700	66830533	1821	1821	1821	1821	206
418	20250114	133600	66455407	1821	1821	1821	1821	0
419	20250114	133500	66455407	1821	1822	1822	1821	265
420	20250114	133400	65972787	1822	1822	1822	1822	80
421	20250114	133300	65827027	1821	1821	1821	1821	116
422	20250114	133200	65615791	1820	1820	1820	1820	0
423	20250114	133100	65615791	1820	1820	1820	1820	0
424	20250114	133000	65615791	1820	1820	1820	1820	0
425	20250114	132900	65615791	1820	1820	1820	1820	0
426	20250114	132800	65615791	1820	1820	1820	1820	0
427	20250114	132700	65615791	1820	1820	1820	1820	0
428	20250114	132600	65615791	1820	1820	1820	1820	0
429	20250114	132500	65615791	1820	1820	1820	1820	0
430	20250114	132400	65615791	1820	1820	1820	1820	0
431	20250114	132300	65615791	1820	1820	1820	1820	29
432	20250114	132200	65563011	1820	1820	1820	1820	144
433	20250114	132100	65300931	1818	1818	1818	1818	0
434	20250114	132000	65300931	1818	1818	1818	1818	0
435	20250114	131900	65300931	1818	1818	1818	1818	0
436	20250114	131800	65300931	1818	1818	1818	1818	0
437	20250114	131700	65300931	1818	1818	1818	1818	0
438	20250114	131600	65300931	1818	1818	1818	1818	0
439	20250114	131500	65300931	1818	1818	1818	1818	0
440	20250114	131400	65300931	1818	1818	1818	1818	0
441	20250114	131300	65300931	1818	1818	1818	1818	0
442	20250114	131200	65300931	1818	1818	1818	1818	0
443	20250114	131100	65300931	1818	1818	1818	1818	0
444	20250114	131000	65300931	1818	1818	1818	1818	0
445	20250114	130900	65300931	1818	1818	1818	1818	0
446	20250114	130800	65300931	1818	1818	1818	1818	0
447	20250114	130700	65300931	1818	1818	1818	1818	0
448	20250114	130600	65300931	1818	1820	1820	1818	1406
449	20250114	130500	62742309	1822	1822	1822	1822	0
450	20250114	130400	62742309	1822	1822	1822	1822	1
451	20250114	130300	62740487	1820	1820	1820	1820	0
452	20250114	130200	62740487	1820	1822	1822	1820	306
453	20250114	130100	62183055	1821	1821	1821	1821	0
454	20250114	130000	62183055	1821	1821	1821	1821	0
455	20250114	125900	62183055	1821	1821	1821	1821	11
456	20250114	125800	62163024	1822	1822	1822	1822	6
457	20250114	125700	62152092	1822	1822	1822	1822	0
458	20250114	125600	62152092	1822	1822	1822	1822	0
459	20250114	125500	62152092	1822	1821	1822	1821	16
460	20250114	125400	62122946	1821	1822	1822	1821	21
461	20250114	125300	62084702	1822	1822	1822	1822	3
462	20250114	125200	62079236	1821	1821	1821	1821	0
463	20250114	125100	62079236	1821	1821	1821	1821	0
464	20250114	125000	62079236	1821	1821	1821	1821	0
465	20250114	124900	62079236	1821	1823	1823	1821	15
466	20250114	124800	62051908	1827	1827	1827	1827	0
467	20250114	124700	62051908	1827	1827	1827	1827	0
468	20250114	124600	62051908	1827	1827	1827	1827	2
469	20250114	124500	62048254	1819	1819	1819	1819	0
470	20250114	124400	62048254	1819	1819	1819	1819	0
471	20250114	124300	62048254	1819	1819	1819	1819	0
472	20250114	124200	62048254	1819	1819	1819	1819	157
473	20250114	124100	61762671	1820	1820	1820	1820	3
474	20250114	124000	61757211	1819	1819	1819	1819	30
475	20250114	123900	61702641	1820	1820	1820	1820	20
476	20250114	123800	61666241	1820	1820	1820	1820	0
477	20250114	123700	61666241	1820	1820	1820	1820	0
478	20250114	123600	61666241	1820	1820	1820	1820	0
479	20250114	123500	61666241	1820	1820	1820	1820	0
480	20250114	123400	61666241	1820	1820	1820	1820	0
481	20250114	123300	61666241	1820	1820	1820	1820	0
482	20250114	123200	61666241	1820	1820	1820	1820	0
483	20250114	123100	61666241	1820	1820	1820	1820	0
484	20250114	123000	61666241	1820	1820	1820	1820	0
485	20250114	122900	61666241	1820	1820	1820	1820	3
486	20250114	122800	61660781	1818	1818	1818	1818	0
487	20250114	122700	61660781	1818	1818	1818	1818	0
488	20250114	122600	61660781	1818	1818	1818	1818	0
489	20250114	122500	61660781	1818	1818	1818	1818	0
490	20250114	122400	61660781	1818	1818	1818	1818	0
491	20250114	122300	61660781	1818	1818	1818	1818	0
492	20250114	122200	61660781	1818	1818	1818	1818	102
493	20250114	122100	61475345	1817	1817	1817	1817	0
494	20250114	122000	61475345	1817	1817	1817	1817	0
495	20250114	121900	61475345	1817	1817	1817	1817	0
496	20250114	121800	61475345	1817	1817	1817	1817	0
497	20250114	121700	61475345	1817	1817	1817	1817	0
498	20250114	121600	61475345	1817	1822	1822	1817	819
499	20250114	121500	59985392	1829	1829	1829	1829	0
500	20250114	121400	59985392	1829	1829	1829	1829	0
501	20250114	121300	59985392	1829	1829	1829	1829	0
502	20250114	121200	59985392	1829	1829	1829	1829	1
503	20250114	121100	59983563	1821	1821	1821	1821	0
504	20250114	121000	59983563	1821	1821	1821	1821	0
505	20250114	120900	59983563	1821	1821	1821	1821	0
506	20250114	120800	59983563	1821	1821	1821	1821	0
507	20250114	120700	59983563	1821	1821	1821	1821	0
508	20250114	120600	59983563	1821	1821	1821	1821	0
509	20250114	120500	59983563	1821	1821	1821	1821	110
510	20250114	120400	59783253	1821	1821	1821	1821	0
511	20250114	120300	59783253	1821	1821	1821	1821	45
512	20250114	120200	59701308	1830	1819	1830	1819	29
513	20250114	120100	59648546	1830	1830	1830	1830	0
514	20250114	120000	59648546	1830	1830	1830	1830	0
515	20250114	115900	59648546	1830	1830	1830	1830	50
516	20250114	115800	59557046	1830	1830	1830	1830	0
517	20250114	115700	59557046	1830	1830	1830	1830	101
518	20250114	115600	59372216	1820	1820	1820	1820	47
519	20250114	115500	59286676	1833	1833	1833	1833	0
520	20250114	115400	59286676	1833	1833	1833	1833	0
521	20250114	115300	59286676	1833	1833	1833	1833	0
522	20250114	115200	59286676	1833	1833	1833	1833	1
523	20250114	115100	59284843	1829	1829	1829	1829	3
524	20250114	115000	59279356	1833	1833	1833	1833	0
525	20250114	114900	59279356	1833	1833	1833	1833	0
526	20250114	114800	59279356	1833	1833	1833	1820	180
527	20250114	114700	58950404	1833	1833	1833	1833	0
528	20250114	114600	58950404	1833	1833	1833	1833	0
529	20250114	114500	58950404	1833	1833	1833	1833	5
530	20250114	114400	58941239	1833	1833	1833	1820	1768
531	20250114	114300	55713017	1834	1834	1834	1834	5
532	20250114	114200	55703847	1834	1834	1834	1834	5
533	20250114	114100	55694677	1835	1835	1835	1835	16
534	20250114	114000	55665317	1835	1835	1835	1835	0
535	20250114	113900	55665317	1835	1835	1835	1835	1
536	20250114	113800	55663482	1834	1834	1834	1834	1
537	20250114	113700	55661648	1836	1836	1836	1836	0
538	20250114	113600	55661648	1836	1836	1836	1836	0
539	20250114	113500	55661648	1836	1836	1836	1836	0
540	20250114	113400	55661648	1836	1836	1836	1836	0
541	20250114	113300	55661648	1836	1836	1836	1836	1
542	20250114	113200	55659812	1819	1837	1837	1819	469
543	20250114	113100	54806341	1837	1837	1837	1837	20
544	20250114	113000	54769601	1839	1839	1839	1839	0
545	20250114	112900	54769601	1839	1839	1839	1839	0
546	20250114	112800	54769601	1839	1839	1839	1839	10
547	20250114	112700	54751211	1839	1839	1839	1839	0
548	20250114	112600	54751211	1839	1839	1839	1839	0
549	20250114	112500	54751211	1839	1820	1839	1820	11
550	20250114	112400	54731172	1839	1839	1839	1839	1
551	20250114	112300	54729333	1829	1829	1829	1829	15
552	20250114	112200	54701898	1841	1841	1841	1841	4
553	20250114	112100	54694534	1845	1845	1845	1845	0
554	20250114	112000	54694534	1845	1845	1845	1845	0
555	20250114	111900	54694534	1845	1845	1845	1845	0
556	20250114	111800	54694534	1845	1845	1845	1845	0
557	20250114	111700	54694534	1845	1845	1845	1845	0
558	20250114	111600	54694534	1845	1845	1845	1845	0
559	20250114	111500	54694534	1845	1830	1845	1830	1120
560	20250114	111400	52643284	1830	1846	1846	1830	11
561	20250114	111300	52622994	1849	1849	1849	1849	0
562	20250114	111200	52622994	1849	1849	1849	1849	0
563	20250114	111100	52622994	1849	1849	1849	1849	0
564	20250114	111000	52622994	1849	1823	1849	1823	1646
565	20250114	110900	49619202	1823	1820	1823	1820	3627
566	20250114	110800	43012458	1820	1820	1820	1820	0
567	20250114	110700	43012458	1820	1820	1820	1820	0
568	20250114	110600	43012458	1820	1820	1820	1820	0
569	20250114	110500	43012458	1820	1820	1820	1820	0
570	20250114	110400	43012458	1820	1813	1820	1813	1931
571	20250114	110300	39509644	1812	1812	1812	1812	117
572	20250114	110200	39297640	1810	1810	1810	1810	0
573	20250114	110100	39297640	1810	1810	1810	1810	0
574	20250114	110000	39297640	1810	1812	1812	1810	1004
575	20250114	105900	37479752	1813	1813	1813	1813	50
576	20250114	105800	37389102	1813	1813	1813	1813	1000
577	20250114	105700	35576102	1813	1812	1813	1811	718
578	20250114	105600	34274394	1812	1812	1812	1812	0
579	20250114	105500	34274394	1812	1812	1812	1812	0
580	20250114	105400	34274394	1812	1812	1812	1812	0
581	20250114	105300	34274394	1812	1812	1812	1812	0
582	20250114	105200	34274394	1812	1812	1812	1812	453
583	20250114	105100	33453558	1812	1813	1813	1812	555
584	20250114	105000	32447894	1813	1813	1813	1813	30
585	20250114	104900	32393504	1812	1813	1813	1812	531
586	20250114	104800	31430876	1813	1815	1815	1813	1145
587	20250114	104700	29354806	1815	1819	1819	1815	864
588	20250114	104600	27785277	1817	1817	1817	1817	0
589	20250114	104500	27785277	1817	1817	1817	1817	0
590	20250114	104400	27785277	1817	1817	1817	1817	0
591	20250114	104300	27785277	1817	1817	1817	1817	73
592	20250114	104200	27652636	1818	1818	1818	1818	0
593	20250114	104100	27652636	1818	1818	1818	1818	0
594	20250114	104000	27652636	1818	1818	1818	1818	3
595	20250114	103900	27647182	1817	1817	1817	1817	0
596	20250114	103800	27647182	1817	1818	1818	1817	84
597	20250114	103700	27494538	1818	1818	1818	1818	5
598	20250114	103600	27485448	1818	1818	1818	1818	190
599	20250114	103500	27140028	1819	1819	1819	1819	3
600	20250114	103400	27134571	1820	1820	1820	1820	0
601	20250114	103300	27134571	1820	1820	1820	1820	0
602	20250114	103200	27134571	1820	1820	1820	1820	0
603	20250114	103100	27134571	1820	1820	1820	1820	0
604	20250114	103000	27134571	1820	1820	1820	1820	13
605	20250114	102900	27110911	1820	1820	1820	1820	7
606	20250114	102800	27098171	1815	1815	1815	1815	50
607	20250114	102700	27007421	1820	1820	1820	1820	0
608	20250114	102600	27007421	1820	1820	1820	1820	0
609	20250114	102500	27007421	1820	1820	1820	1820	0
610	20250114	102400	27007421	1820	1820	1820	1820	0
611	20250114	102300	27007421	1820	1820	1820	1820	0
612	20250114	102200	27007421	1820	1820	1820	1813	303
613	20250114	102100	26455968	1820	1813	1820	1813	53
614	20250114	102000	26359529	1820	1820	1820	1820	700
615	20250114	101900	25085529	1813	1813	1813	1813	0
616	20250114	101800	25085529	1813	1813	1813	1813	0
617	20250114	101700	25085529	1813	1813	1813	1813	0
618	20250114	101600	25085529	1813	1815	1815	1813	1896
619	20250114	101500	21646452	1815	1815	1815	1815	0
620	20250114	101400	21646452	1815	1815	1815	1815	0
621	20250114	101300	21646452	1815	1816	1816	1815	676
622	20250114	101200	20419363	1820	1820	1820	1820	0
623	20250114	101100	20419363	1820	1820	1820	1820	0
624	20250114	101000	20419363	1820	1820	1820	1820	0
625	20250114	100900	20419363	1820	1820	1820	1820	11
626	20250114	100800	20399343	1817	1817	1817	1817	0
627	20250114	100700	20399343	1817	1820	1820	1817	7
628	20250114	100600	20386615	1820	1820	1820	1820	10
629	20250114	100500	20368415	1823	1823	1823	1823	0
630	20250114	100400	20368415	1823	1822	1823	1822	557
631	20250114	100300	19353502	1822	1822	1822	1822	10
632	20250114	100200	19335282	1820	1822	1822	1820	25
633	20250114	100100	19289737	1815	1822	1822	1815	220
634	20250114	100000	18890364	1820	1820	1820	1820	3
635	20250114	095900	18884904	1822	1822	1822	1822	1
636	20250114	095800	18883082	1818	1822	1822	1818	13
637	20250114	095700	18859429	1816	1822	1822	1816	50
638	20250114	095600	18768509	1822	1822	1822	1822	0
639	20250114	095500	18768509	1822	1822	1822	1822	0
640	20250114	095400	18768509	1822	1822	1822	1822	1
641	20250114	095300	18766687	1816	1816	1816	1816	0
642	20250114	095200	18766687	1816	1817	1817	1816	74
643	20250114	095100	18632293	1823	1823	1823	1823	0
644	20250114	095000	18632293	1823	1823	1823	1823	0
645	20250114	094900	18632293	1823	1823	1823	1823	1
646	20250114	094800	18630470	1819	1819	1819	1819	557
647	20250114	094700	17617287	1817	1818	1823	1817	14
648	20250114	094600	17591829	1823	1823	1823	1823	401
649	20250114	094500	16860806	1823	1823	1823	1823	1
650	20250114	094400	16858983	1823	1823	1823	1823	12
651	20250114	094300	16837107	1822	1822	1822	1822	28
652	20250114	094200	16786091	1822	1822	1822	1822	12
653	20250114	094100	16764227	1815	1815	1815	1815	492
654	20250114	094000	15871247	1815	1819	1819	1815	300
655	20250114	093900	15326070	1819	1819	1819	1819	0
656	20250114	093800	15326070	1819	1819	1819	1819	248
657	20250114	093700	14874958	1819	1819	1819	1819	11
658	20250114	093600	14854949	1820	1820	1820	1820	3
659	20250114	093500	14849489	1822	1822	1822	1822	0
660	20250114	093400	14849489	1822	1822	1822	1822	2
661	20250114	093300	14845845	1822	1822	1822	1822	2
662	20250114	093200	14842201	1822	1822	1822	1822	100
663	20250114	093100	14660001	1822	1822	1822	1822	0
664	20250114	093000	14660001	1822	1822	1822	1822	0
665	20250114	092900	14660001	1822	1822	1822	1822	0
666	20250114	092800	14660001	1822	1822	1822	1822	1
667	20250114	092700	14658179	1813	1813	1813	1813	0
668	20250114	092600	14658179	1813	1813	1813	1813	10
669	20250114	092500	14640049	1813	1813	1813	1813	50
670	20250114	092400	14549399	1813	1813	1813	1813	0
671	20250114	092300	14549399	1813	1813	1813	1813	2
672	20250114	092200	14545773	1823	1823	1823	1823	200
673	20250114	092100	14181173	1823	1823	1823	1823	0
674	20250114	092000	14181173	1823	1823	1823	1823	0
675	20250114	091900	14181173	1823	1823	1823	1823	140
676	20250114	091800	13925953	1812	1812	1812	1812	0
677	20250114	091700	13925953	1812	1814	1814	1812	2067
678	20250114	091600	10179698	1813	1813	1813	1813	0
679	20250114	091500	10179698	1813	1815	1815	1813	3500
680	20250114	091400	3833678	1815	1820	1820	1815	171
681	20250114	091300	3522658	1813	1813	1813	1813	0
682	20250114	091200	3522658	1813	1813	1813	1813	0
683	20250114	091100	3522658	1813	1829	1829	1813	270
684	20250114	091000	3030907	1830	1830	1830	1830	7
685	20250114	090900	3018097	1830	1828	1830	1828	505
686	20250114	090800	2094883	1830	1832	1832	1830	874
687	20250114	090700	494452	1832	1833	1833	1832	49
688	20250114	090600	404678	1833	1834	1834	1833	3
689	20250114	090500	399177	1834	1834	1834	1834	0
690	20250114	090400	399177	1834	1833	1834	1832	69
691	20250114	090300	272738	1868	1868	1868	1868	135
692	20250114	090200	20558	1868	1868	1868	1868	1
693	20250114	090100	18690	1869	1869	1869	1869	0
694	20250114	090000	18690	1869	1869	1869	1869	10