KissMeData/001360/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183400	198214168	1509	1509	1509	1509	1265
3	20250117	183300	198214168	1509	1509	1509	1509	0
4	20250117	183200	198214168	1509	1509	1509	1509	0
5	20250117	183100	198214168	1509	1509	1509	1509	0
6	20250117	183000	198214168	1509	1509	1509	1509	0
7	20250117	182900	198214168	1509	1509	1509	1509	0
8	20250117	182800	198214168	1509	1509	1509	1509	0
9	20250117	182700	198214168	1509	1509	1509	1509	0
10	20250117	182600	198214168	1509	1509	1509	1509	0
11	20250117	182500	198214168	1509	1509	1509	1509	0
12	20250117	182400	198214168	1509	1509	1509	1509	0
13	20250117	182300	198214168	1509	1509	1509	1509	0
14	20250117	182200	198214168	1509	1509	1509	1509	0
15	20250117	182100	198214168	1509	1509	1509	1509	0
16	20250117	182000	198214168	1509	1509	1509	1509	0
17	20250117	181900	198214168	1509	1509	1509	1509	0
18	20250117	181800	198214168	1509	1509	1509	1509	0
19	20250117	181700	198214168	1509	1509	1509	1509	0
20	20250117	181600	198214168	1509	1509	1509	1509	0
21	20250117	181500	198214168	1509	1509	1509	1509	0
22	20250117	181400	198214168	1509	1509	1509	1509	0
23	20250117	181300	198214168	1509	1509	1509	1509	0
24	20250117	181200	198214168	1509	1509	1509	1509	0
25	20250117	181100	198214168	1509	1509	1509	1509	0
26	20250117	181000	198214168	1509	1509	1509	1509	0
27	20250117	180900	198214168	1509	1509	1509	1509	0
28	20250117	180800	198214168	1509	1509	1509	1509	0
29	20250117	180700	198214168	1509	1509	1509	1509	0
30	20250117	180600	198214168	1509	1509	1509	1509	0
31	20250117	180500	198214168	1509	1509	1509	1509	0
32	20250117	180400	198214168	1509	1509	1509	1509	1265
33	20250117	180300	198214168	1509	1509	1509	1509	0
34	20250117	180200	198214168	1509	1509	1509	1509	0
35	20250117	180100	198214168	1509	1509	1509	1509	0
36	20250117	180000	198214168	1509	1509	1509	1509	0
37	20250117	175900	198214168	1509	1509	1509	1509	0
38	20250117	175800	198214168	1509	1509	1509	1509	0
39	20250117	175700	198214168	1509	1509	1509	1509	0
40	20250117	175600	198214168	1509	1509	1509	1509	0
41	20250117	175500	198214168	1509	1509	1509	1509	0
42	20250117	175400	198214168	1509	1509	1509	1509	0
43	20250117	175300	198214168	1509	1509	1509	1509	0
44	20250117	175200	198214168	1509	1509	1509	1509	0
45	20250117	175100	198214168	1509	1509	1509	1509	0
46	20250117	175000	198214168	1509	1509	1509	1509	0
47	20250117	174900	198214168	1509	1509	1509	1509	0
48	20250117	174800	198214168	1509	1509	1509	1509	0
49	20250117	174700	198214168	1509	1509	1509	1509	0
50	20250117	174600	198214168	1509	1509	1509	1509	0
51	20250117	174500	198214168	1509	1509	1509	1509	0
52	20250117	174400	198214168	1509	1509	1509	1509	0
53	20250117	174300	198214168	1509	1509	1509	1509	0
54	20250117	174200	198214168	1509	1509	1509	1509	0
55	20250117	174100	198214168	1509	1509	1509	1509	0
56	20250117	174000	198214168	1509	1509	1509	1509	0
57	20250117	173900	198214168	1509	1509	1509	1509	0
58	20250117	173800	198214168	1509	1509	1509	1509	0
59	20250117	173700	198214168	1509	1509	1509	1509	0
60	20250117	173600	198214168	1509	1509	1509	1509	0
61	20250117	173500	198214168	1509	1509	1509	1509	0
62	20250117	173400	198214168	1509	1509	1509	1509	1265
63	20250117	173300	198214168	1509	1509	1509	1509	0
64	20250117	173200	198214168	1509	1509	1509	1509	0
65	20250117	173100	198214168	1509	1509	1509	1509	0
66	20250117	173000	198214168	1509	1509	1509	1509	0
67	20250117	172900	198214168	1509	1509	1509	1509	0
68	20250117	172800	198214168	1509	1509	1509	1509	0
69	20250117	172700	198214168	1509	1509	1509	1509	0
70	20250117	172600	198214168	1509	1509	1509	1509	0
71	20250117	172500	198214168	1509	1509	1509	1509	0
72	20250117	172400	198214168	1509	1509	1509	1509	0
73	20250117	172300	198214168	1509	1509	1509	1509	0
74	20250117	172200	198214168	1509	1509	1509	1509	0
75	20250117	172100	198214168	1509	1509	1509	1509	0
76	20250117	172000	198214168	1509	1509	1509	1509	0
77	20250117	171900	198214168	1509	1509	1509	1509	0
78	20250117	171800	198214168	1509	1509	1509	1509	0
79	20250117	171700	198214168	1509	1509	1509	1509	0
80	20250117	171600	198214168	1509	1509	1509	1509	0
81	20250117	171500	198214168	1509	1509	1509	1509	0
82	20250117	171400	198214168	1509	1509	1509	1509	0
83	20250117	171300	198214168	1509	1509	1509	1509	0
84	20250117	171200	198214168	1509	1509	1509	1509	0
85	20250117	171100	198214168	1509	1509	1509	1509	0
86	20250117	171000	198214168	1509	1509	1509	1509	0
87	20250117	170900	198214168	1509	1509	1509	1509	0
88	20250117	170800	198214168	1509	1509	1509	1509	0
89	20250117	170700	198214168	1509	1509	1509	1509	0
90	20250117	170600	198214168	1509	1509	1509	1509	0
91	20250117	170500	198214168	1509	1509	1509	1509	0
92	20250117	170400	198214168	1509	1509	1509	1509	1265
93	20250117	170300	198214168	1509	1509	1509	1509	0
94	20250117	170200	198214168	1509	1509	1509	1509	0
95	20250117	170100	198214168	1509	1509	1509	1509	0
96	20250117	170000	198214168	1509	1509	1509	1509	0
97	20250117	165900	198214168	1509	1509	1509	1509	0
98	20250117	165800	198214168	1509	1509	1509	1509	0
99	20250117	165700	198214168	1509	1509	1509	1509	0
100	20250117	165600	198214168	1509	1509	1509	1509	0
101	20250117	165500	198214168	1509	1509	1509	1509	0
102	20250117	165400	198214168	1509	1509	1509	1509	0
103	20250117	165300	198214168	1509	1509	1509	1509	0
104	20250117	165200	198214168	1509	1509	1509	1509	0
105	20250117	165100	198214168	1509	1509	1509	1509	0
106	20250117	165000	198214168	1509	1509	1509	1509	0
107	20250117	164900	198214168	1509	1509	1509	1509	0
108	20250117	164800	198214168	1509	1509	1509	1509	0
109	20250117	164700	198214168	1509	1509	1509	1509	0
110	20250117	164600	198214168	1509	1509	1509	1509	0
111	20250117	164500	198214168	1509	1509	1509	1509	0
112	20250117	164400	198214168	1509	1509	1509	1509	0
113	20250117	164300	198214168	1509	1509	1509	1509	0
114	20250117	164200	198214168	1509	1509	1509	1509	0
115	20250117	164100	198214168	1509	1509	1509	1509	0
116	20250117	164000	198214168	1509	1509	1509	1509	0
117	20250117	163900	198214168	1509	1509	1509	1509	0
118	20250117	163800	198214168	1509	1509	1509	1509	0
119	20250117	163700	198214168	1509	1509	1509	1509	0
120	20250117	163600	198214168	1509	1509	1509	1509	0
121	20250117	163500	198214168	1509	1509	1509	1509	0
122	20250117	163400	198214168	1509	1509	1509	1509	1265
123	20250117	163300	198214168	1509	1509	1509	1509	0
124	20250117	163200	198214168	1509	1509	1509	1509	0
125	20250117	163100	198214168	1509	1509	1509	1509	0
126	20250117	163000	198214168	1509	1509	1509	1509	0
127	20250117	162900	198214168	1509	1509	1509	1509	0
128	20250117	162800	198214168	1509	1509	1509	1509	0
129	20250117	162700	198214168	1509	1509	1509	1509	0
130	20250117	162600	198214168	1509	1509	1509	1509	0
131	20250117	162500	198214168	1509	1509	1509	1509	0
132	20250117	162400	198214168	1509	1509	1509	1509	0
133	20250117	162300	198214168	1509	1509	1509	1509	0
134	20250117	162200	198214168	1509	1509	1509	1509	0
135	20250117	162100	198214168	1509	1509	1509	1509	0
136	20250117	162000	198214168	1509	1509	1509	1509	0
137	20250117	161900	198214168	1509	1509	1509	1509	0
138	20250117	161800	198214168	1509	1509	1509	1509	0
139	20250117	161700	198214168	1509	1509	1509	1509	0
140	20250117	161600	198214168	1509	1509	1509	1509	0
141	20250117	161500	198214168	1509	1509	1509	1509	0
142	20250117	161400	198214168	1509	1509	1509	1509	0
143	20250117	161300	198214168	1509	1509	1509	1509	0
144	20250117	161200	198214168	1509	1509	1509	1509	0
145	20250117	161100	198214168	1509	1509	1509	1509	0
146	20250117	161000	198214168	1509	1509	1509	1509	0
147	20250117	160900	198214168	1509	1509	1509	1509	0
148	20250117	160800	198214168	1509	1509	1509	1509	0
149	20250117	160700	198214168	1509	1509	1509	1509	0
150	20250117	160600	198214168	1509	1509	1509	1509	0
151	20250117	160500	198214168	1509	1509	1509	1509	0
152	20250117	160400	198214168	1509	1509	1509	1509	1265
153	20250117	160300	198214168	1509	1509	1509	1509	0
154	20250117	160200	198214168	1509	1509	1509	1509	0
155	20250117	160100	198214168	1509	1509	1509	1509	0
156	20250117	160000	198214168	1509	1509	1509	1509	0
157	20250117	155900	198214168	1509	1509	1509	1509	0
158	20250117	155800	198214168	1509	1509	1509	1509	0
159	20250117	155700	198214168	1509	1509	1509	1509	0
160	20250117	155600	198214168	1509	1509	1509	1509	0
161	20250117	155500	198214168	1509	1509	1509	1509	0
162	20250117	155400	198214168	1509	1509	1509	1509	0
163	20250117	155300	198214168	1509	1509	1509	1509	0
164	20250117	155200	198214168	1509	1509	1509	1509	0
165	20250117	155100	198214168	1509	1509	1509	1509	0
166	20250117	155000	198214168	1509	1509	1509	1509	0
167	20250117	154900	198214168	1509	1509	1509	1509	0
168	20250117	154800	198214168	1509	1509	1509	1509	0
169	20250117	154700	198214168	1509	1509	1509	1509	0
170	20250117	154600	198214168	1509	1509	1509	1509	0
171	20250117	154500	198214168	1509	1509	1509	1509	0
172	20250117	154400	198214168	1509	1509	1509	1509	0
173	20250117	154300	198214168	1509	1509	1509	1509	0
174	20250117	154200	198214168	1509	1509	1509	1509	0
175	20250117	154100	198214168	1509	1509	1509	1509	0
176	20250117	154000	198214168	1509	1509	1509	1509	0
177	20250117	153900	198214168	1509	1509	1509	1509	0
178	20250117	153800	198214168	1509	1509	1509	1509	0
179	20250117	153700	198214168	1509	1509	1509	1509	0
180	20250117	153600	198214168	1509	1509	1509	1509	0
181	20250117	153500	198214168	1509	1509	1509	1509	0
182	20250117	153400	198214168	1509	1509	1509	1509	1265
183	20250117	153300	198214168	1509	1509	1509	1509	0
184	20250117	153200	198214168	1509	1509	1509	1509	0
185	20250117	153100	198214168	1509	1509	1509	1509	0
186	20250117	153000	198214168	1509	1509	1509	1509	1265
187	20250117	152900	196305283	1515	1515	1515	1515	0
188	20250117	152800	196305283	1515	1515	1515	1515	0
189	20250117	152700	196305283	1515	1515	1515	1515	0
190	20250117	152600	196305283	1515	1515	1515	1515	0
191	20250117	152500	196305283	1515	1515	1515	1515	0
192	20250117	152400	196305283	1515	1515	1515	1515	0
193	20250117	152300	196305283	1515	1515	1515	1515	0
194	20250117	152200	196305283	1515	1515	1515	1515	0
195	20250117	152100	196305283	1515	1515	1515	1515	0
196	20250117	152000	196305283	1515	1515	1515	1515	0
197	20250117	151900	196305283	1515	1511	1516	1508	2552
198	20250117	151800	192446515	1508	1511	1511	1508	2001
199	20250117	151700	189429003	1508	1511	1511	1508	1004
200	20250117	151600	187914883	1509	1511	1511	1509	490
201	20250117	151500	187174601	1509	1511	1511	1509	542
202	20250117	151400	186356719	1511	1509	1511	1509	88
203	20250117	151300	186223919	1511	1509	1511	1509	380
204	20250117	151200	185650495	1511	1511	1511	1511	4
205	20250117	151100	185644451	1511	1510	1511	1510	202
206	20250117	151000	185339429	1511	1511	1511	1511	4
207	20250117	150900	185333385	1511	1511	1511	1511	4
208	20250117	150800	185327341	1511	1511	1511	1511	1038
209	20250117	150700	183758923	1511	1511	1511	1511	3
210	20250117	150600	183754390	1510	1510	1510	1509	112
211	20250117	150500	183585358	1510	1510	1510	1509	94
212	20250117	150400	183443419	1510	1510	1510	1510	2
213	20250117	150300	183440399	1510	1510	1510	1510	2
214	20250117	150200	183437379	1509	1510	1510	1509	2358
215	20250117	150100	179876833	1510	1510	1510	1510	1035
216	20250117	150000	178313983	1510	1510	1510	1510	0
217	20250117	145900	178313983	1510	1510	1510	1510	31
218	20250117	145800	178267173	1510	1510	1510	1510	100
219	20250117	145700	178116173	1510	1510	1510	1510	0
220	20250117	145600	178116173	1510	1510	1510	1510	0
221	20250117	145500	178116173	1510	1510	1510	1510	0
222	20250117	145400	178116173	1510	1510	1510	1510	75
223	20250117	145300	178002923	1510	1510	1510	1510	0
224	20250117	145200	178002923	1510	1511	1511	1510	26
225	20250117	145100	177963662	1511	1511	1511	1511	0
226	20250117	145000	177963662	1511	1511	1511	1511	0
227	20250117	144900	177963662	1511	1510	1511	1510	101
228	20250117	144800	177811151	1511	1511	1511	1511	0
229	20250117	144700	177811151	1511	1511	1511	1511	0
230	20250117	144600	177811151	1511	1511	1511	1511	0
231	20250117	144500	177811151	1511	1511	1511	1511	0
232	20250117	144400	177811151	1511	1511	1511	1511	300
233	20250117	144300	177357851	1511	1511	1511	1509	297
234	20250117	144200	176909660	1511	1511	1511	1511	0
235	20250117	144100	176909660	1511	1511	1511	1511	5
236	20250117	144000	176902105	1511	1511	1511	1511	2
237	20250117	143900	176899083	1511	1511	1511	1511	1
238	20250117	143800	176897572	1509	1509	1509	1509	0
239	20250117	143700	176897572	1509	1509	1509	1509	0
240	20250117	143600	176897572	1509	1509	1509	1509	0
241	20250117	143500	176897572	1509	1509	1509	1509	0
242	20250117	143400	176897572	1509	1509	1509	1509	0
243	20250117	143300	176897572	1509	1509	1509	1509	69
244	20250117	143200	176793451	1508	1508	1508	1508	0
245	20250117	143100	176793451	1508	1508	1508	1508	0
246	20250117	143000	176793451	1508	1508	1508	1508	100
247	20250117	142900	176642651	1508	1508	1508	1508	0
248	20250117	142800	176642651	1508	1509	1509	1508	741
249	20250117	142700	175525189	1510	1510	1510	1510	0
250	20250117	142600	175525189	1510	1510	1510	1510	1
251	20250117	142500	175523679	1510	1510	1510	1510	36
252	20250117	142400	175469319	1511	1511	1511	1511	500
253	20250117	142300	174713819	1511	1510	1511	1508	783
254	20250117	142200	173532786	1510	1510	1510	1510	15
255	20250117	142100	173510136	1510	1510	1510	1510	354
256	20250117	142000	172975596	1511	1508	1511	1508	498
257	20250117	141900	172224609	1508	1508	1508	1508	400
258	20250117	141800	171621409	1510	1510	1510	1510	0
259	20250117	141700	171621409	1510	1510	1510	1510	0
260	20250117	141600	171621409	1510	1510	1510	1510	100
261	20250117	141500	171470409	1510	1510	1510	1510	120
262	20250117	141400	171289209	1510	1511	1511	1510	35
263	20250117	141300	171236330	1511	1511	1511	1511	0
264	20250117	141200	171236330	1511	1511	1511	1511	0
265	20250117	141100	171236330	1511	1511	1511	1511	0
266	20250117	141000	171236330	1511	1511	1511	1511	205
267	20250117	140900	170926575	1511	1511	1511	1511	0
268	20250117	140800	170926575	1511	1511	1511	1511	1
269	20250117	140700	170925064	1508	1510	1510	1508	14869
270	20250117	140600	148489530	1511	1511	1511	1511	1
271	20250117	140500	148488019	1510	1510	1510	1510	0
272	20250117	140400	148488019	1510	1512	1512	1510	357
273	20250117	140300	147948939	1511	1512	1512	1511	91
274	20250117	140200	147811359	1512	1512	1512	1512	0
275	20250117	140100	147811359	1512	1512	1512	1512	387
276	20250117	140000	147226215	1512	1512	1512	1512	0
277	20250117	135900	147226215	1512	1512	1512	1512	1
278	20250117	135800	147224703	1510	1510	1510	1510	0
279	20250117	135700	147224703	1510	1510	1510	1510	0
280	20250117	135600	147224703	1510	1510	1510	1510	0
281	20250117	135500	147224703	1510	1510	1510	1510	500
282	20250117	135400	146469703	1510	1510	1510	1510	0
283	20250117	135300	146469703	1510	1510	1510	1510	337
284	20250117	135200	145960833	1510	1510	1510	1510	4000
285	20250117	135100	139920833	1510	1510	1510	1510	0
286	20250117	135000	139920833	1510	1511	1511	1510	8
287	20250117	134900	139908752	1512	1512	1512	1512	0
288	20250117	134800	139908752	1512	1512	1512	1512	7
289	20250117	134700	139898168	1512	1512	1512	1512	0
290	20250117	134600	139898168	1512	1512	1512	1512	7
291	20250117	134500	139887584	1512	1512	1512	1512	1
292	20250117	134400	139886072	1510	1510	1510	1510	0
293	20250117	134300	139886072	1510	1510	1510	1510	0
294	20250117	134200	139886072	1510	1511	1511	1510	209
295	20250117	134100	139570455	1510	1510	1510	1510	100
296	20250117	134000	139419455	1510	1510	1510	1510	0
297	20250117	133900	139419455	1510	1510	1510	1510	0
298	20250117	133800	139419455	1510	1510	1510	1510	0
299	20250117	133700	139419455	1510	1510	1510	1510	1951
300	20250117	133600	136473445	1510	1510	1510	1510	0
301	20250117	133500	136473445	1510	1511	1511	1510	32
302	20250117	133400	136425123	1511	1511	1511	1511	33
303	20250117	133300	136375260	1511	1511	1511	1511	0
304	20250117	133200	136375260	1511	1511	1511	1511	97
305	20250117	133100	136228693	1511	1511	1511	1511	1259
306	20250117	133000	134326344	1511	1512	1512	1511	385
307	20250117	132900	133744599	1513	1513	1513	1513	0
308	20250117	132800	133744599	1513	1513	1513	1513	0
309	20250117	132700	133744599	1513	1513	1513	1513	0
310	20250117	132600	133744599	1513	1513	1513	1513	8
311	20250117	132500	133732495	1513	1513	1513	1513	0
312	20250117	132400	133732495	1513	1513	1513	1513	0
313	20250117	132300	133732495	1513	1513	1513	1513	1
314	20250117	132200	133730982	1511	1511	1511	1511	100
315	20250117	132100	133579882	1511	1511	1511	1511	0
316	20250117	132000	133579882	1511	1511	1511	1511	0
317	20250117	131900	133579882	1511	1511	1511	1511	0
318	20250117	131800	133579882	1511	1511	1511	1511	0
319	20250117	131700	133579882	1511	1511	1511	1511	196
320	20250117	131600	133283726	1511	1511	1511	1511	0
321	20250117	131500	133283726	1511	1511	1511	1511	407
322	20250117	131400	132668749	1511	1511	1511	1511	384
323	20250117	131300	132088525	1513	1513	1513	1513	0
324	20250117	131200	132088525	1513	1513	1513	1513	0
325	20250117	131100	132088525	1513	1513	1513	1513	0
326	20250117	131000	132088525	1513	1513	1513	1513	0
327	20250117	130900	132088525	1513	1513	1513	1513	0
328	20250117	130800	132088525	1513	1513	1513	1513	0
329	20250117	130700	132088525	1513	1513	1513	1513	0
330	20250117	130600	132088525	1513	1513	1513	1513	20
331	20250117	130500	132058265	1513	1513	1513	1513	0
332	20250117	130400	132058265	1513	1513	1513	1513	6
333	20250117	130300	132049187	1513	1513	1513	1513	10
334	20250117	130200	132034057	1513	1513	1513	1513	11
335	20250117	130100	132017414	1513	1513	1513	1513	0
336	20250117	130000	132017414	1513	1513	1513	1513	12
337	20250117	125900	131999258	1511	1513	1515	1511	4677
338	20250117	125800	124920795	1513	1513	1513	1513	0
339	20250117	125700	124920795	1513	1513	1513	1513	5
340	20250117	125600	124913230	1511	1511	1511	1511	0
341	20250117	125500	124913230	1511	1511	1511	1511	13
342	20250117	125400	124893587	1511	1511	1511	1511	0
343	20250117	125300	124893587	1511	1511	1511	1511	0
344	20250117	125200	124893587	1511	1511	1511	1511	0
345	20250117	125100	124893587	1511	1511	1511	1511	0
346	20250117	125000	124893587	1511	1511	1511	1511	258
347	20250117	124900	124503749	1513	1513	1513	1513	1
348	20250117	124800	124502236	1513	1513	1513	1513	0
349	20250117	124700	124502236	1513	1513	1513	1513	0
350	20250117	124600	124502236	1513	1513	1513	1513	3
351	20250117	124500	124497697	1511	1511	1511	1511	0
352	20250117	124400	124497697	1511	1511	1511	1511	6
353	20250117	124300	124488631	1511	1511	1511	1511	0
354	20250117	124200	124488631	1511	1511	1511	1511	0
355	20250117	124100	124488631	1511	1511	1511	1511	20
356	20250117	124000	124458411	1511	1513	1513	1511	3
357	20250117	123900	124453875	1513	1513	1513	1511	9
358	20250117	123800	124440272	1513	1513	1513	1513	0
359	20250117	123700	124440272	1513	1513	1513	1513	1
360	20250117	123600	124438759	1513	1513	1513	1513	0
361	20250117	123500	124438759	1513	1513	1513	1513	0
362	20250117	123400	124438759	1513	1513	1513	1513	1
363	20250117	123300	124437246	1510	1511	1511	1510	600
364	20250117	123200	123531245	1513	1513	1513	1513	0
365	20250117	123100	123531245	1513	1513	1513	1513	19
366	20250117	123000	123502498	1513	1513	1513	1513	0
367	20250117	122900	123502498	1513	1513	1513	1513	1
368	20250117	122800	123500985	1512	1512	1512	1512	0
369	20250117	122700	123500985	1512	1512	1512	1512	0
370	20250117	122600	123500985	1512	1512	1512	1512	235
371	20250117	122500	123145665	1512	1512	1512	1512	0
372	20250117	122400	123145665	1512	1512	1512	1512	41
373	20250117	122300	123083673	1513	1510	1513	1510	6
374	20250117	122200	123074610	1510	1510	1510	1510	664
375	20250117	122100	122071970	1510	1510	1510	1510	0
376	20250117	122000	122071970	1510	1510	1510	1510	50
377	20250117	121900	121996470	1510	1510	1510	1510	419
378	20250117	121800	121363780	1510	1509	1510	1509	142
379	20250117	121700	121149460	1510	1510	1510	1510	30
380	20250117	121600	121104160	1510	1510	1510	1510	0
381	20250117	121500	121104160	1510	1510	1510	1510	0
382	20250117	121400	121104160	1510	1510	1510	1510	1005
383	20250117	121300	119586610	1510	1511	1511	1510	2094
384	20250117	121200	116424606	1510	1510	1510	1510	0
385	20250117	121100	116424606	1510	1510	1510	1510	0
386	20250117	121000	116424606	1510	1510	1510	1510	0
387	20250117	120900	116424606	1510	1510	1510	1510	0
388	20250117	120800	116424606	1510	1510	1510	1510	4
389	20250117	120700	116418566	1510	1510	1510	1510	40
390	20250117	120600	116358166	1510	1510	1510	1510	0
391	20250117	120500	116358166	1510	1510	1510	1510	0
392	20250117	120400	116358166	1510	1510	1510	1510	0
393	20250117	120300	116358166	1510	1511	1511	1510	1438
394	20250117	120200	114186393	1511	1511	1511	1511	297
395	20250117	120100	113737626	1511	1511	1511	1511	383
396	20250117	120000	113158913	1511	1511	1511	1511	0
397	20250117	115900	113158913	1511	1511	1511	1511	1
398	20250117	115800	113157402	1515	1515	1515	1515	0
399	20250117	115700	113157402	1515	1515	1515	1515	2
400	20250117	115600	113154372	1515	1515	1515	1515	0
401	20250117	115500	113154372	1515	1515	1515	1515	27
402	20250117	115400	113113467	1515	1515	1515	1515	262
403	20250117	115300	112716537	1515	1515	1515	1515	0
404	20250117	115200	112716537	1515	1515	1515	1515	60
405	20250117	115100	112625637	1515	1515	1515	1515	0
406	20250117	115000	112625637	1515	1515	1515	1515	1
407	20250117	114900	112624122	1511	1511	1511	1511	537
408	20250117	114800	111812715	1515	1515	1515	1515	0
409	20250117	114700	111812715	1515	1515	1515	1515	0
410	20250117	114600	111812715	1515	1515	1515	1515	440
411	20250117	114500	111146115	1515	1515	1515	1515	0
412	20250117	114400	111146115	1515	1515	1515	1515	6
413	20250117	114300	111137025	1515	1514	1515	1514	6600
414	20250117	114200	101138036	1515	1515	1515	1515	0
415	20250117	114100	101138036	1515	1514	1515	1514	12
416	20250117	114000	101119866	1511	1511	1511	1511	99
417	20250117	113900	100970277	1511	1511	1511	1511	0
418	20250117	113800	100970277	1511	1511	1511	1511	100
419	20250117	113700	100819177	1510	1510	1510	1510	0
420	20250117	113600	100819177	1510	1510	1510	1510	1001
421	20250117	113500	99307667	1510	1510	1510	1510	1
422	20250117	113400	99306157	1510	1510	1510	1510	0
423	20250117	113300	99306157	1510	1510	1510	1510	331
424	20250117	113200	98806347	1515	1515	1515	1515	6
425	20250117	113100	98797257	1515	1510	1515	1510	540
426	20250117	113000	97981607	1510	1509	1510	1509	1894
427	20250117	112900	95121717	1510	1510	1510	1510	0
428	20250117	112800	95121717	1510	1510	1510	1510	4845
429	20250117	112700	87805767	1510	1510	1510	1510	0
430	20250117	112600	87805767	1510	1510	1510	1510	0
431	20250117	112500	87805767	1510	1511	1511	1510	826
432	20250117	112400	86557902	1511	1511	1511	1511	0
433	20250117	112300	86557902	1511	1511	1511	1511	100
434	20250117	112200	86406802	1511	1511	1511	1511	0
435	20250117	112100	86406802	1511	1511	1511	1511	0
436	20250117	112000	86406802	1511	1511	1511	1511	6
437	20250117	111900	86397736	1514	1514	1514	1514	0
438	20250117	111800	86397736	1514	1514	1514	1514	0
439	20250117	111700	86397736	1514	1514	1514	1514	0
440	20250117	111600	86397736	1514	1514	1514	1514	1100
441	20250117	111500	84732336	1514	1514	1514	1514	100
442	20250117	111400	84580936	1514	1514	1514	1514	0
443	20250117	111300	84580936	1514	1513	1514	1513	3000
444	20250117	111200	80041361	1511	1511	1511	1511	294
445	20250117	111100	79597127	1511	1511	1511	1511	0
446	20250117	111000	79597127	1511	1511	1511	1511	7
447	20250117	110900	79586550	1511	1511	1511	1511	1163
448	20250117	110800	77829257	1511	1511	1511	1511	1
449	20250117	110700	77827746	1509	1509	1509	1509	0
450	20250117	110600	77827746	1509	1509	1509	1509	0
451	20250117	110500	77827746	1509	1509	1509	1509	0
452	20250117	110400	77827746	1509	1509	1509	1509	500
453	20250117	110300	77073246	1509	1509	1509	1509	105
454	20250117	110200	76914801	1508	1508	1508	1508	0
455	20250117	110100	76914801	1508	1508	1508	1508	470
456	20250117	110000	76206041	1509	1509	1509	1509	0
457	20250117	105900	76206041	1509	1509	1509	1509	0
458	20250117	105800	76206041	1509	1509	1509	1509	17
459	20250117	105700	76180388	1511	1511	1511	1511	0
460	20250117	105600	76180388	1511	1511	1511	1511	5
461	20250117	105500	76172833	1511	1511	1511	1511	0
462	20250117	105400	76172833	1511	1511	1511	1511	200
463	20250117	105300	75870633	1511	1511	1511	1511	0
464	20250117	105200	75870633	1511	1511	1511	1511	0
465	20250117	105100	75870633	1511	1511	1511	1511	1
466	20250117	105000	75869122	1508	1508	1508	1508	0
467	20250117	104900	75869122	1508	1508	1508	1508	603
468	20250117	104800	74959798	1508	1507	1508	1507	2839
469	20250117	104700	70681424	1508	1508	1508	1508	621
470	20250117	104600	69744956	1508	1508	1508	1508	2162
471	20250117	104500	66484660	1511	1510	1511	1510	29
472	20250117	104400	66440843	1511	1511	1511	1511	0
473	20250117	104300	66440843	1511	1511	1511	1511	0
474	20250117	104200	66440843	1511	1511	1511	1511	1
475	20250117	104100	66439332	1509	1509	1509	1509	1
476	20250117	104000	66437823	1511	1510	1511	1508	204
477	20250117	103900	66130181	1509	1509	1512	1509	10
478	20250117	103800	66115085	1512	1512	1512	1512	1
479	20250117	103700	66113573	1513	1513	1513	1513	0
480	20250117	103600	66113573	1513	1513	1513	1513	1
481	20250117	103500	66112060	1508	1510	1510	1508	170
482	20250117	103400	65855560	1510	1510	1510	1510	100
483	20250117	103300	65704560	1513	1513	1513	1513	0
484	20250117	103200	65704560	1513	1513	1513	1513	10
485	20250117	103100	65689430	1513	1513	1513	1513	470
486	20250117	103000	64978320	1513	1513	1513	1513	10
487	20250117	102900	64963190	1513	1513	1513	1513	10
488	20250117	102800	64948060	1513	1513	1513	1513	73
489	20250117	102700	64837611	1513	1513	1513	1513	0
490	20250117	102600	64837611	1513	1513	1513	1513	1
491	20250117	102500	64836098	1512	1512	1512	1512	101
492	20250117	102400	64683386	1512	1512	1512	1512	11
493	20250117	102300	64666754	1507	1508	1508	1507	797
494	20250117	102200	63465655	1507	1507	1507	1507	605
495	20250117	102100	62553920	1510	1510	1510	1510	57
496	20250117	102000	62467850	1512	1512	1512	1512	10
497	20250117	101900	62452730	1512	1512	1512	1512	5
498	20250117	101800	62445170	1512	1512	1512	1512	10
499	20250117	101700	62430050	1512	1512	1512	1512	10
500	20250117	101600	62414930	1507	1508	1508	1507	395
501	20250117	101500	61819655	1513	1513	1513	1513	0
502	20250117	101400	61819655	1513	1510	1513	1510	350
503	20250117	101300	61290384	1507	1507	1507	1507	0
504	20250117	101200	61290384	1507	1507	1507	1507	1246
505	20250117	101100	59412662	1507	1507	1507	1507	1100
506	20250117	101000	57754962	1506	1506	1506	1506	0
507	20250117	100900	57754962	1506	1507	1507	1506	1494
508	20250117	100800	55503893	1507	1507	1507	1507	221
509	20250117	100700	55170846	1507	1507	1507	1507	1
510	20250117	100600	55169339	1507	1510	1510	1506	129
511	20250117	100500	54975038	1510	1510	1510	1507	10
512	20250117	100400	54959956	1510	1513	1513	1510	16
513	20250117	100300	54935787	1513	1513	1513	1513	21
514	20250117	100200	54904014	1513	1507	1513	1506	7195
515	20250117	100100	44061692	1507	1507	1507	1507	0
516	20250117	100000	44061692	1507	1507	1507	1507	44
517	20250117	095900	43995384	1513	1513	1513	1513	0
518	20250117	095800	43995384	1513	1508	1513	1508	2
519	20250117	095700	43992363	1507	1507	1507	1507	9
520	20250117	095600	43978800	1507	1511	1511	1507	8479
521	20250117	095500	31196731	1512	1512	1512	1512	0
522	20250117	095400	31196731	1512	1513	1513	1512	6
523	20250117	095300	31187654	1513	1511	1513	1511	18
524	20250117	095200	31160454	1510	1510	1511	1509	1442
525	20250117	095100	28983879	1511	1511	1511	1511	0
526	20250117	095000	28983879	1511	1511	1511	1510	1448
527	20250117	094900	26797383	1511	1511	1511	1511	31
528	20250117	094800	26750542	1511	1511	1511	1511	28
529	20250117	094700	26708234	1511	1511	1511	1511	358
530	20250117	094600	26167296	1511	1511	1511	1511	0
531	20250117	094500	26167296	1511	1511	1511	1511	183
532	20250117	094400	25890783	1511	1511	1511	1511	1
533	20250117	094300	25889272	1513	1513	1513	1513	2
534	20250117	094200	25886246	1513	1513	1513	1513	1
535	20250117	094100	25884733	1513	1513	1513	1513	1
536	20250117	094000	25883220	1512	1512	1512	1512	4
537	20250117	093900	25877172	1513	1513	1513	1513	8
538	20250117	093800	25865068	1513	1513	1513	1513	5
539	20250117	093700	25857503	1513	1513	1513	1513	10
540	20250117	093600	25842373	1514	1514	1514	1514	0
541	20250117	093500	25842373	1514	1514	1514	1514	0
542	20250117	093400	25842373	1514	1514	1514	1514	3
543	20250117	093300	25837831	1514	1514	1514	1514	3
544	20250117	093200	25833289	1515	1515	1515	1510	78
545	20250117	093100	25715369	1515	1515	1515	1515	68
546	20250117	093000	25612349	1515	1515	1515	1515	2
547	20250117	092900	25609319	1507	1507	1507	1507	696
548	20250117	092800	24560447	1507	1515	1515	1507	3493
549	20250117	092700	19290894	1515	1515	1515	1515	3
550	20250117	092600	19286349	1515	1515	1515	1515	0
551	20250117	092500	19286349	1515	1515	1515	1515	61
552	20250117	092400	19193934	1511	1514	1514	1511	12
553	20250117	092300	19175772	1514	1511	1514	1511	500
554	20250117	092200	18419072	1511	1512	1512	1511	513
555	20250117	092100	17643827	1514	1514	1514	1514	30
556	20250117	092000	17598407	1514	1514	1514	1514	3
557	20250117	091900	17593865	1514	1514	1514	1514	854
558	20250117	091800	16300909	1514	1514	1514	1514	101
559	20250117	091700	16147995	1511	1511	1511	1511	6
560	20250117	091600	16138929	1511	1511	1511	1511	1
561	20250117	091500	16137418	1510	1511	1511	1510	100
562	20250117	091400	15986410	1509	1509	1509	1509	0
563	20250117	091300	15986410	1509	1509	1509	1509	9
564	20250117	091200	15972829	1508	1510	1510	1508	6857
565	20250117	091100	5621424	1510	1515	1515	1510	7
566	20250117	091000	5610844	1513	1511	1514	1511	145
567	20250117	090900	5391744	1510	1510	1510	1510	0
568	20250117	090800	5391744	1510	1510	1510	1510	5
569	20250117	090700	5384194	1515	1515	1515	1515	2
570	20250117	090600	5381164	1508	1508	1508	1508	0
571	20250117	090500	5381164	1508	1508	1508	1508	0
572	20250117	090400	5381164	1508	1508	1508	1508	0
573	20250117	090300	5381164	1508	1509	1509	1508	976
574	20250117	090200	3908499	1510	1509	1511	1509	419
575	20250117	090100	3276073	1515	1512	1515	1509	1218
576	20250117	090000	1433541	1510	1515	1515	1510	948