KissMeData/012200/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185700	96479134	1671	1671	1671	1671	713
3	20250116	185600	96479134	1671	1671	1671	1671	0
4	20250116	185500	96479134	1671	1671	1671	1671	0
5	20250116	185400	96479134	1671	1671	1671	1671	0
6	20250116	185300	96479134	1671	1671	1671	1671	0
7	20250116	185200	96479134	1671	1671	1671	1671	0
8	20250116	185100	96479134	1671	1671	1671	1671	0
9	20250116	185000	96479134	1671	1671	1671	1671	0
10	20250116	184900	96479134	1671	1671	1671	1671	0
11	20250116	184800	96479134	1671	1671	1671	1671	0
12	20250116	184700	96479134	1671	1671	1671	1671	0
13	20250116	184600	96479134	1671	1671	1671	1671	0
14	20250116	184500	96479134	1671	1671	1671	1671	0
15	20250116	184400	96479134	1671	1671	1671	1671	0
16	20250116	184300	96479134	1671	1671	1671	1671	0
17	20250116	184200	96479134	1671	1671	1671	1671	0
18	20250116	184100	96479134	1671	1671	1671	1671	0
19	20250116	184000	96479134	1671	1671	1671	1671	0
20	20250116	183900	96479134	1671	1671	1671	1671	0
21	20250116	183800	96479134	1671	1671	1671	1671	0
22	20250116	183700	96479134	1671	1671	1671	1671	0
23	20250116	183600	96479134	1671	1671	1671	1671	0
24	20250116	183500	96479134	1671	1671	1671	1671	0
25	20250116	183400	96479134	1671	1671	1671	1671	0
26	20250116	183300	96479134	1671	1671	1671	1671	0
27	20250116	183200	96479134	1671	1671	1671	1671	0
28	20250116	183100	96479134	1671	1671	1671	1671	0
29	20250116	183000	96479134	1671	1671	1671	1671	0
30	20250116	182900	96479134	1671	1671	1671	1671	0
31	20250116	182800	96479134	1671	1671	1671	1671	0
32	20250116	182700	96479134	1671	1671	1671	1671	713
33	20250116	182600	96479134	1671	1671	1671	1671	0
34	20250116	182500	96479134	1671	1671	1671	1671	0
35	20250116	182400	96479134	1671	1671	1671	1671	0
36	20250116	182300	96479134	1671	1671	1671	1671	0
37	20250116	182200	96479134	1671	1671	1671	1671	0
38	20250116	182100	96479134	1671	1671	1671	1671	0
39	20250116	182000	96479134	1671	1671	1671	1671	0
40	20250116	181900	96479134	1671	1671	1671	1671	0
41	20250116	181800	96479134	1671	1671	1671	1671	0
42	20250116	181700	96479134	1671	1671	1671	1671	0
43	20250116	181600	96479134	1671	1671	1671	1671	0
44	20250116	181500	96479134	1671	1671	1671	1671	0
45	20250116	181400	96479134	1671	1671	1671	1671	0
46	20250116	181300	96479134	1671	1671	1671	1671	0
47	20250116	181200	96479134	1671	1671	1671	1671	0
48	20250116	181100	96479134	1671	1671	1671	1671	0
49	20250116	181000	96479134	1671	1671	1671	1671	0
50	20250116	180900	96479134	1671	1671	1671	1671	0
51	20250116	180800	96479134	1671	1671	1671	1671	0
52	20250116	180700	96479134	1671	1671	1671	1671	0
53	20250116	180600	96479134	1671	1671	1671	1671	0
54	20250116	180500	96479134	1671	1671	1671	1671	0
55	20250116	180400	96479134	1671	1671	1671	1671	0
56	20250116	180300	96479134	1671	1671	1671	1671	0
57	20250116	180200	96479134	1671	1671	1671	1671	0
58	20250116	180100	96479134	1671	1671	1671	1671	0
59	20250116	180000	96479134	1671	1671	1671	1671	0
60	20250116	175900	96479134	1671	1671	1671	1671	0
61	20250116	175800	96479134	1671	1671	1671	1671	0
62	20250116	175700	96479134	1671	1671	1671	1671	713
63	20250116	175600	96479134	1671	1671	1671	1671	0
64	20250116	175500	96479134	1671	1671	1671	1671	0
65	20250116	175400	96479134	1671	1671	1671	1671	0
66	20250116	175300	96479134	1671	1671	1671	1671	0
67	20250116	175200	96479134	1671	1671	1671	1671	0
68	20250116	175100	96479134	1671	1671	1671	1671	0
69	20250116	175000	96479134	1671	1671	1671	1671	0
70	20250116	174900	96479134	1671	1671	1671	1671	0
71	20250116	174800	96479134	1671	1671	1671	1671	0
72	20250116	174700	96479134	1671	1671	1671	1671	0
73	20250116	174600	96479134	1671	1671	1671	1671	0
74	20250116	174500	96479134	1671	1671	1671	1671	0
75	20250116	174400	96479134	1671	1671	1671	1671	0
76	20250116	174300	96479134	1671	1671	1671	1671	0
77	20250116	174200	96479134	1671	1671	1671	1671	0
78	20250116	174100	96479134	1671	1671	1671	1671	0
79	20250116	174000	96479134	1671	1671	1671	1671	0
80	20250116	173900	96479134	1671	1671	1671	1671	0
81	20250116	173800	96479134	1671	1671	1671	1671	0
82	20250116	173700	96479134	1671	1671	1671	1671	0
83	20250116	173600	96479134	1671	1671	1671	1671	0
84	20250116	173500	96479134	1671	1671	1671	1671	0
85	20250116	173400	96479134	1671	1671	1671	1671	0
86	20250116	173300	96479134	1671	1671	1671	1671	0
87	20250116	173200	96479134	1671	1671	1671	1671	0
88	20250116	173100	96479134	1671	1671	1671	1671	0
89	20250116	173000	96479134	1671	1671	1671	1671	0
90	20250116	172900	96479134	1671	1671	1671	1671	0
91	20250116	172800	96479134	1671	1671	1671	1671	0
92	20250116	172700	96479134	1671	1671	1671	1671	713
93	20250116	172600	96479134	1671	1671	1671	1671	0
94	20250116	172500	96479134	1671	1671	1671	1671	0
95	20250116	172400	96479134	1671	1671	1671	1671	0
96	20250116	172300	96479134	1671	1671	1671	1671	0
97	20250116	172200	96479134	1671	1671	1671	1671	0
98	20250116	172100	96479134	1671	1671	1671	1671	0
99	20250116	172000	96479134	1671	1671	1671	1671	0
100	20250116	171900	96479134	1671	1671	1671	1671	0
101	20250116	171800	96479134	1671	1671	1671	1671	0
102	20250116	171700	96479134	1671	1671	1671	1671	0
103	20250116	171600	96479134	1671	1671	1671	1671	0
104	20250116	171500	96479134	1671	1671	1671	1671	0
105	20250116	171400	96479134	1671	1671	1671	1671	0
106	20250116	171300	96479134	1671	1671	1671	1671	0
107	20250116	171200	96479134	1671	1671	1671	1671	0
108	20250116	171100	96479134	1671	1671	1671	1671	0
109	20250116	171000	96479134	1671	1671	1671	1671	0
110	20250116	170900	96479134	1671	1671	1671	1671	0
111	20250116	170800	96479134	1671	1671	1671	1671	0
112	20250116	170700	96479134	1671	1671	1671	1671	0
113	20250116	170600	96479134	1671	1671	1671	1671	0
114	20250116	170500	96479134	1671	1671	1671	1671	0
115	20250116	170400	96479134	1671	1671	1671	1671	0
116	20250116	170300	96479134	1671	1671	1671	1671	0
117	20250116	170200	96479134	1671	1671	1671	1671	0
118	20250116	170100	96479134	1671	1671	1671	1671	0
119	20250116	170000	96479134	1671	1671	1671	1671	0
120	20250116	165900	96479134	1671	1671	1671	1671	0
121	20250116	165800	96479134	1671	1671	1671	1671	0
122	20250116	165700	96479134	1671	1671	1671	1671	713
123	20250116	165600	96479134	1671	1671	1671	1671	0
124	20250116	165500	96479134	1671	1671	1671	1671	0
125	20250116	165400	96479134	1671	1671	1671	1671	0
126	20250116	165300	96479134	1671	1671	1671	1671	0
127	20250116	165200	96479134	1671	1671	1671	1671	0
128	20250116	165100	96479134	1671	1671	1671	1671	0
129	20250116	165000	96479134	1671	1671	1671	1671	0
130	20250116	164900	96479134	1671	1671	1671	1671	0
131	20250116	164800	96479134	1671	1671	1671	1671	0
132	20250116	164700	96479134	1671	1671	1671	1671	0
133	20250116	164600	96479134	1671	1671	1671	1671	0
134	20250116	164500	96479134	1671	1671	1671	1671	0
135	20250116	164400	96479134	1671	1671	1671	1671	0
136	20250116	164300	96479134	1671	1671	1671	1671	0
137	20250116	164200	96479134	1671	1671	1671	1671	0
138	20250116	164100	96479134	1671	1671	1671	1671	0
139	20250116	164000	96479134	1671	1671	1671	1671	0
140	20250116	163900	96479134	1671	1671	1671	1671	0
141	20250116	163800	96479134	1671	1671	1671	1671	0
142	20250116	163700	96479134	1671	1671	1671	1671	0
143	20250116	163600	96479134	1671	1671	1671	1671	0
144	20250116	163500	96479134	1671	1671	1671	1671	0
145	20250116	163400	96479134	1671	1671	1671	1671	0
146	20250116	163300	96479134	1671	1671	1671	1671	0
147	20250116	163200	96479134	1671	1671	1671	1671	0
148	20250116	163100	96479134	1671	1671	1671	1671	0
149	20250116	163000	96479134	1671	1671	1671	1671	0
150	20250116	162900	96479134	1671	1671	1671	1671	0
151	20250116	162800	96479134	1671	1671	1671	1671	0
152	20250116	162700	96479134	1671	1671	1671	1671	713
153	20250116	162600	96479134	1671	1671	1671	1671	0
154	20250116	162500	96479134	1671	1671	1671	1671	0
155	20250116	162400	96479134	1671	1671	1671	1671	0
156	20250116	162300	96479134	1671	1671	1671	1671	0
157	20250116	162200	96479134	1671	1671	1671	1671	0
158	20250116	162100	96479134	1671	1671	1671	1671	0
159	20250116	162000	96479134	1671	1671	1671	1671	0
160	20250116	161900	96479134	1671	1671	1671	1671	0
161	20250116	161800	96479134	1671	1671	1671	1671	0
162	20250116	161700	96479134	1671	1671	1671	1671	0
163	20250116	161600	96479134	1671	1671	1671	1671	0
164	20250116	161500	96479134	1671	1671	1671	1671	0
165	20250116	161400	96479134	1671	1671	1671	1671	0
166	20250116	161300	96479134	1671	1671	1671	1671	0
167	20250116	161200	96479134	1671	1671	1671	1671	0
168	20250116	161100	96479134	1671	1671	1671	1671	0
169	20250116	161000	96479134	1671	1671	1671	1671	0
170	20250116	160900	96479134	1671	1671	1671	1671	0
171	20250116	160800	96479134	1671	1671	1671	1671	0
172	20250116	160700	96479134	1671	1671	1671	1671	0
173	20250116	160600	96479134	1671	1671	1671	1671	0
174	20250116	160500	96479134	1671	1671	1671	1671	0
175	20250116	160400	96479134	1671	1671	1671	1671	0
176	20250116	160300	96479134	1671	1671	1671	1671	0
177	20250116	160200	96479134	1671	1671	1671	1671	0
178	20250116	160100	96479134	1671	1671	1671	1671	0
179	20250116	160000	96479134	1671	1671	1671	1671	0
180	20250116	155900	96479134	1671	1671	1671	1671	0
181	20250116	155800	96479134	1671	1671	1671	1671	0
182	20250116	155700	96479134	1671	1671	1671	1671	713
183	20250116	155600	96479134	1671	1671	1671	1671	0
184	20250116	155500	96479134	1671	1671	1671	1671	0
185	20250116	155400	96479134	1671	1671	1671	1671	0
186	20250116	155300	96479134	1671	1671	1671	1671	0
187	20250116	155200	96479134	1671	1671	1671	1671	0
188	20250116	155100	96479134	1671	1671	1671	1671	0
189	20250116	155000	96479134	1671	1671	1671	1671	0
190	20250116	154900	96479134	1671	1671	1671	1671	0
191	20250116	154800	96479134	1671	1671	1671	1671	0
192	20250116	154700	96479134	1671	1671	1671	1671	0
193	20250116	154600	96479134	1671	1671	1671	1671	0
194	20250116	154500	96479134	1671	1671	1671	1671	0
195	20250116	154400	96479134	1671	1671	1671	1671	0
196	20250116	154300	96479134	1671	1671	1671	1671	0
197	20250116	154200	96479134	1671	1671	1671	1671	0
198	20250116	154100	96479134	1671	1671	1671	1671	0
199	20250116	154000	96479134	1671	1671	1671	1671	0
200	20250116	153900	96479134	1671	1671	1671	1671	0
201	20250116	153800	96479134	1671	1671	1671	1671	0
202	20250116	153700	96479134	1671	1671	1671	1671	0
203	20250116	153600	96479134	1671	1671	1671	1671	0
204	20250116	153500	96479134	1671	1671	1671	1671	0
205	20250116	153400	96479134	1671	1671	1671	1671	0
206	20250116	153300	96479134	1671	1671	1671	1671	0
207	20250116	153200	96479134	1671	1671	1671	1671	0
208	20250116	153100	96479134	1671	1671	1671	1671	0
209	20250116	153000	96479134	1671	1671	1671	1671	713
210	20250116	152900	95287711	1672	1672	1672	1672	0
211	20250116	152800	95287711	1672	1672	1672	1672	0
212	20250116	152700	95287711	1672	1672	1672	1672	0
213	20250116	152600	95287711	1672	1672	1672	1672	0
214	20250116	152500	95287711	1672	1672	1672	1672	0
215	20250116	152400	95287711	1672	1672	1672	1672	0
216	20250116	152300	95287711	1672	1672	1672	1672	0
217	20250116	152200	95287711	1672	1672	1672	1672	0
218	20250116	152100	95287711	1672	1672	1672	1672	0
219	20250116	152000	95287711	1672	1672	1672	1672	0
220	20250116	151900	95287711	1672	1669	1672	1669	642
221	20250116	151800	94216171	1670	1669	1670	1669	237
222	20250116	151700	93820431	1670	1670	1670	1670	50
223	20250116	151600	93736931	1670	1670	1670	1670	1
224	20250116	151500	93735261	1670	1670	1670	1670	15
225	20250116	151400	93710211	1670	1670	1670	1670	0
226	20250116	151300	93710211	1670	1670	1670	1670	140
227	20250116	151200	93476411	1669	1669	1669	1669	0
228	20250116	151100	93476411	1669	1669	1669	1669	0
229	20250116	151000	93476411	1669	1669	1669	1669	0
230	20250116	150900	93476411	1669	1669	1669	1669	1000
231	20250116	150800	91807411	1669	1669	1669	1669	0
232	20250116	150700	91807411	1669	1669	1669	1669	0
233	20250116	150600	91807411	1669	1669	1669	1669	20
234	20250116	150500	91774031	1669	1669	1669	1669	1
235	20250116	150400	91772362	1669	1669	1669	1669	800
236	20250116	150300	90437162	1662	1662	1662	1662	0
237	20250116	150200	90437162	1662	1662	1662	1662	17
238	20250116	150100	90408908	1661	1661	1661	1661	0
239	20250116	150000	90408908	1661	1661	1661	1661	0
240	20250116	145900	90408908	1661	1661	1661	1661	17
241	20250116	145800	90380671	1669	1669	1669	1668	776
242	20250116	145700	89085577	1670	1670	1670	1670	0
243	20250116	145600	89085577	1670	1669	1670	1669	1162
244	20250116	145500	87145361	1669	1669	1669	1669	2
245	20250116	145400	87142023	1661	1661	1661	1661	0
246	20250116	145300	87142023	1661	1661	1661	1661	0
247	20250116	145200	87142023	1661	1661	1661	1661	0
248	20250116	145100	87142023	1661	1661	1661	1661	0
249	20250116	145000	87142023	1661	1661	1661	1661	0
250	20250116	144900	87142023	1661	1661	1661	1661	0
251	20250116	144800	87142023	1661	1661	1661	1661	0
252	20250116	144700	87142023	1661	1661	1661	1661	101
253	20250116	144600	86974262	1660	1660	1660	1660	1
254	20250116	144500	86972602	1669	1669	1669	1669	3
255	20250116	144400	86967595	1660	1660	1660	1660	250
256	20250116	144300	86552595	1660	1660	1660	1660	0
257	20250116	144200	86552595	1660	1660	1660	1660	100
258	20250116	144100	86386595	1660	1660	1660	1660	0
259	20250116	144000	86386595	1660	1660	1660	1660	0
260	20250116	143900	86386595	1660	1660	1660	1660	20
261	20250116	143800	86353395	1672	1672	1672	1672	0
262	20250116	143700	86353395	1672	1669	1672	1669	20
263	20250116	143600	86319982	1660	1661	1661	1660	1003
264	20250116	143500	84654002	1661	1669	1669	1661	22
265	20250116	143400	84617444	1669	1669	1669	1669	0
266	20250116	143300	84617444	1669	1669	1669	1669	0
267	20250116	143200	84617444	1669	1669	1669	1669	0
268	20250116	143100	84617444	1669	1669	1669	1669	0
269	20250116	143000	84617444	1669	1669	1669	1669	10
270	20250116	142900	84600754	1669	1669	1669	1669	129
271	20250116	142800	84385453	1669	1669	1669	1669	1
272	20250116	142700	84383784	1669	1669	1673	1669	30
273	20250116	142600	84333662	1669	1670	1670	1669	149
274	20250116	142500	84084881	1670	1670	1670	1670	2
275	20250116	142400	84081541	1673	1673	1673	1673	0
276	20250116	142300	84081541	1673	1673	1673	1673	0
277	20250116	142200	84081541	1673	1673	1673	1673	0
278	20250116	142100	84081541	1673	1673	1673	1673	0
279	20250116	142000	84081541	1673	1673	1673	1673	0
280	20250116	141900	84081541	1673	1673	1673	1673	0
281	20250116	141800	84081541	1673	1673	1673	1673	0
282	20250116	141700	84081541	1673	1673	1673	1673	0
283	20250116	141600	84081541	1673	1673	1673	1673	0
284	20250116	141500	84081541	1673	1673	1673	1673	2
285	20250116	141400	84078195	1673	1673	1673	1673	0
286	20250116	141300	84078195	1673	1673	1673	1673	0
287	20250116	141200	84078195	1673	1673	1673	1673	0
288	20250116	141100	84078195	1673	1673	1673	1673	10
289	20250116	141000	84061465	1674	1674	1674	1674	0
290	20250116	140900	84061465	1674	1674	1674	1674	0
291	20250116	140800	84061465	1674	1674	1674	1674	0
292	20250116	140700	84061465	1674	1674	1674	1674	0
293	20250116	140600	84061465	1674	1674	1674	1674	0
294	20250116	140500	84061465	1674	1674	1674	1674	3
295	20250116	140400	84056443	1660	1672	1672	1660	131
296	20250116	140300	83838882	1675	1675	1675	1675	2
297	20250116	140200	83835532	1674	1674	1674	1674	0
298	20250116	140100	83835532	1674	1674	1674	1674	1
299	20250116	140000	83833858	1674	1674	1674	1674	0
300	20250116	135900	83833858	1674	1674	1674	1674	0
301	20250116	135800	83833858	1674	1661	1674	1661	249
302	20250116	135700	83419619	1670	1670	1670	1670	78
303	20250116	135600	83289359	1675	1675	1675	1675	0
304	20250116	135500	83289359	1675	1675	1675	1675	2
305	20250116	135400	83286009	1676	1676	1676	1676	0
306	20250116	135300	83286009	1676	1676	1676	1676	0
307	20250116	135200	83286009	1676	1676	1676	1676	0
308	20250116	135100	83286009	1676	1676	1676	1676	0
309	20250116	135000	83286009	1676	1676	1676	1676	0
310	20250116	134900	83286009	1676	1676	1676	1676	0
311	20250116	134800	83286009	1676	1676	1676	1676	0
312	20250116	134700	83286009	1676	1676	1676	1676	0
313	20250116	134600	83286009	1676	1676	1676	1676	0
314	20250116	134500	83286009	1676	1676	1676	1676	2
315	20250116	134400	83282657	1670	1670	1670	1670	0
316	20250116	134300	83282657	1670	1670	1670	1670	0
317	20250116	134200	83282657	1670	1670	1670	1670	0
318	20250116	134100	83282657	1670	1670	1670	1670	0
319	20250116	134000	83282657	1670	1670	1670	1670	2
320	20250116	133900	83279317	1670	1676	1676	1670	53
321	20250116	133800	83190507	1676	1676	1676	1676	0
322	20250116	133700	83190507	1676	1676	1676	1676	0
323	20250116	133600	83190507	1676	1676	1676	1676	0
324	20250116	133500	83190507	1676	1676	1676	1676	3
325	20250116	133400	83185479	1670	1670	1670	1670	0
326	20250116	133300	83185479	1670	1670	1670	1670	0
327	20250116	133200	83185479	1670	1670	1670	1670	0
328	20250116	133100	83185479	1670	1670	1670	1670	56
329	20250116	133000	83091959	1670	1670	1670	1670	2
330	20250116	132900	83088619	1670	1670	1670	1670	0
331	20250116	132800	83088619	1670	1670	1670	1670	3
332	20250116	132700	83083609	1676	1676	1676	1676	0
333	20250116	132600	83083609	1676	1676	1676	1676	0
334	20250116	132500	83083609	1676	1676	1676	1676	1
335	20250116	132400	83081933	1676	1676	1676	1676	12
336	20250116	132300	83061821	1670	1670	1670	1670	10
337	20250116	132200	83045121	1670	1670	1670	1670	0
338	20250116	132100	83045121	1670	1670	1670	1670	0
339	20250116	132000	83045121	1670	1670	1670	1670	43
340	20250116	131900	82973311	1679	1679	1679	1679	0
341	20250116	131800	82973311	1679	1679	1679	1679	0
342	20250116	131700	82973311	1679	1679	1679	1679	0
343	20250116	131600	82973311	1679	1679	1679	1679	0
344	20250116	131500	82973311	1679	1679	1679	1679	2
345	20250116	131400	82969953	1680	1680	1680	1680	0
346	20250116	131300	82969953	1680	1680	1680	1680	0
347	20250116	131200	82969953	1680	1680	1680	1680	0
348	20250116	131100	82969953	1680	1669	1681	1669	1006
349	20250116	131000	81284791	1669	1669	1669	1669	1
350	20250116	130900	81283122	1669	1669	1669	1669	4
351	20250116	130800	81276446	1669	1669	1669	1669	0
352	20250116	130700	81276446	1669	1669	1669	1669	0
353	20250116	130600	81276446	1669	1669	1669	1669	0
354	20250116	130500	81276446	1669	1669	1669	1669	3
355	20250116	130400	81271439	1669	1669	1669	1669	0
356	20250116	130300	81271439	1669	1669	1669	1669	30
357	20250116	130200	81221369	1662	1662	1662	1662	0
358	20250116	130100	81221369	1662	1662	1662	1662	0
359	20250116	130000	81221369	1662	1662	1662	1662	0
360	20250116	125900	81221369	1662	1662	1662	1662	0
361	20250116	125800	81221369	1662	1662	1662	1662	0
362	20250116	125700	81221369	1662	1662	1662	1662	40
363	20250116	125600	81154889	1662	1662	1662	1661	634
364	20250116	125500	80101207	1669	1669	1669	1669	2
365	20250116	125400	80097869	1662	1662	1662	1662	0
366	20250116	125300	80097869	1662	1662	1662	1662	0
367	20250116	125200	80097869	1662	1662	1662	1662	10
368	20250116	125100	80081249	1662	1662	1662	1662	10
369	20250116	125000	80064629	1670	1670	1670	1670	1
370	20250116	124900	80062959	1671	1671	1671	1671	0
371	20250116	124800	80062959	1671	1671	1671	1671	4
372	20250116	124700	80056275	1672	1672	1672	1672	0
373	20250116	124600	80056275	1672	1672	1672	1672	0
374	20250116	124500	80056275	1672	1672	1672	1672	3
375	20250116	124400	80051259	1662	1662	1662	1662	10
376	20250116	124300	80034639	1662	1662	1662	1662	0
377	20250116	124200	80034639	1662	1662	1662	1662	10
378	20250116	124100	80018019	1661	1662	1662	1661	200
379	20250116	124000	79685677	1679	1679	1679	1679	2
380	20250116	123900	79682319	1662	1662	1662	1662	10
381	20250116	123800	79665699	1662	1662	1662	1662	0
382	20250116	123700	79665699	1662	1661	1662	1661	416
383	20250116	123600	78974636	1660	1660	1660	1660	206
384	20250116	123500	78632676	1660	1659	1660	1659	5
385	20250116	123400	78624378	1660	1659	1660	1659	405
386	20250116	123300	77952416	1658	1658	1658	1658	5
387	20250116	123200	77944126	1658	1658	1658	1658	845
388	20250116	123100	76543116	1658	1658	1658	1658	0
389	20250116	123000	76543116	1658	1658	1658	1658	0
390	20250116	122900	76543116	1658	1658	1658	1658	1040
391	20250116	122800	74818796	1658	1658	1659	1658	163
392	20250116	122700	74548470	1635	1674	1674	1635	8093
393	20250116	122600	61199222	1680	1680	1680	1680	0
394	20250116	122500	61199222	1680	1680	1680	1680	2
395	20250116	122400	61195862	1680	1680	1680	1680	10
396	20250116	122300	61179062	1680	1675	1680	1675	119
397	20250116	122200	60979552	1673	1673	1673	1673	0
398	20250116	122100	60979552	1673	1673	1673	1673	200
399	20250116	122000	60644952	1675	1675	1675	1675	1
400	20250116	121900	60643277	1673	1673	1673	1673	0
401	20250116	121800	60643277	1673	1673	1673	1673	0
402	20250116	121700	60643277	1673	1681	1681	1672	37
403	20250116	121600	60581350	1681	1681	1681	1681	50
404	20250116	121500	60497300	1681	1681	1681	1681	2
405	20250116	121400	60493938	1672	1672	1672	1672	0
406	20250116	121300	60493938	1672	1672	1672	1672	0
407	20250116	121200	60493938	1672	1672	1672	1672	0
408	20250116	121100	60493938	1672	1672	1672	1672	0
409	20250116	121000	60493938	1672	1672	1672	1672	0
410	20250116	120900	60493938	1672	1672	1672	1672	0
411	20250116	120800	60493938	1672	1672	1672	1672	296
412	20250116	120700	59999026	1682	1682	1682	1682	0
413	20250116	120600	59999026	1682	1682	1682	1682	40
414	20250116	120500	59931746	1683	1683	1683	1683	10
415	20250116	120400	59914916	1671	1671	1671	1671	0
416	20250116	120300	59914916	1671	1671	1671	1671	7
417	20250116	120200	59903219	1671	1671	1671	1671	1
418	20250116	120100	59901548	1688	1683	1688	1683	100
419	20250116	120000	59733174	1689	1695	1695	1689	251
420	20250116	115900	59308429	1695	1669	1696	1669	12577
421	20250116	115800	38298206	1669	1669	1669	1669	0
422	20250116	115700	38298206	1669	1669	1669	1669	0
423	20250116	115600	38298206	1669	1669	1669	1669	0
424	20250116	115500	38298206	1669	1669	1669	1669	110
425	20250116	115400	38114616	1669	1669	1669	1669	0
426	20250116	115300	38114616	1669	1668	1669	1668	1197
427	20250116	115200	36117961	1668	1668	1668	1668	1
428	20250116	115100	36116293	1668	1668	1668	1668	95
429	20250116	115000	35957833	1668	1668	1668	1668	0
430	20250116	114900	35957833	1668	1668	1668	1667	113
431	20250116	114800	35769360	1667	1667	1667	1667	970
432	20250116	114700	34152370	1667	1667	1667	1667	19
433	20250116	114600	34120697	1667	1664	1667	1664	735
434	20250116	114500	32895703	1664	1665	1665	1664	120
435	20250116	114400	32695920	1664	1665	1665	1664	111
436	20250116	114300	32511116	1664	1664	1664	1664	518
437	20250116	114200	31649164	1664	1664	1664	1664	0
438	20250116	114100	31649164	1664	1664	1664	1664	125
439	20250116	114000	31441164	1664	1664	1664	1664	0
440	20250116	113900	31441164	1664	1664	1664	1664	0
441	20250116	113800	31441164	1664	1664	1664	1664	1
442	20250116	113700	31439500	1665	1665	1665	1665	0
443	20250116	113600	31439500	1665	1665	1665	1665	0
444	20250116	113500	31439500	1665	1665	1665	1665	2
445	20250116	113400	31436170	1665	1653	1665	1653	605
446	20250116	113300	30428906	1667	1667	1667	1667	0
447	20250116	113200	30428906	1667	1667	1667	1667	0
448	20250116	113100	30428906	1667	1667	1667	1667	0
449	20250116	113000	30428906	1667	1653	1667	1653	600
450	20250116	112900	29430530	1652	1652	1652	1652	0
451	20250116	112800	29430530	1652	1652	1652	1652	0
452	20250116	112700	29430530	1652	1652	1652	1652	15
453	20250116	112600	29405750	1651	1650	1651	1650	44
454	20250116	112500	29333125	1651	1652	1652	1651	27
455	20250116	112400	29288546	1652	1652	1652	1652	1
456	20250116	112300	29286894	1653	1653	1653	1653	0
457	20250116	112200	29286894	1653	1653	1653	1653	0
458	20250116	112100	29286894	1653	1653	1653	1653	0
459	20250116	112000	29286894	1653	1653	1653	1653	0
460	20250116	111900	29286894	1653	1653	1653	1653	0
461	20250116	111800	29286894	1653	1653	1653	1653	0
462	20250116	111700	29286894	1653	1653	1653	1653	600
463	20250116	111600	28295094	1653	1653	1653	1653	0
464	20250116	111500	28295094	1653	1653	1653	1653	2
465	20250116	111400	28291788	1649	1649	1649	1649	0
466	20250116	111300	28291788	1649	1649	1649	1649	0
467	20250116	111200	28291788	1649	1649	1649	1649	0
468	20250116	111100	28291788	1649	1649	1649	1649	0
469	20250116	111000	28291788	1649	1649	1649	1649	0
470	20250116	110900	28291788	1649	1649	1649	1649	0
471	20250116	110800	28291788	1649	1649	1649	1649	0
472	20250116	110700	28291788	1649	1649	1649	1649	3
473	20250116	110600	28286841	1649	1649	1649	1649	0
474	20250116	110500	28286841	1649	1649	1649	1649	10
475	20250116	110400	28270351	1649	1649	1649	1649	0
476	20250116	110300	28270351	1649	1649	1649	1649	0
477	20250116	110200	28270351	1649	1649	1649	1649	40
478	20250116	110100	28204391	1649	1649	1649	1649	0
479	20250116	110000	28204391	1649	1649	1649	1649	0
480	20250116	105900	28204391	1649	1649	1649	1649	0
481	20250116	105800	28204391	1649	1649	1649	1649	0
482	20250116	105700	28204391	1649	1649	1649	1649	2
483	20250116	105600	28201093	1649	1649	1649	1649	0
484	20250116	105500	28201093	1649	1649	1649	1649	1
485	20250116	105400	28199444	1656	1656	1656	1656	0
486	20250116	105300	28199444	1656	1649	1656	1649	58
487	20250116	105200	28103788	1649	1649	1649	1649	0
488	20250116	105100	28103788	1649	1649	1649	1649	150
489	20250116	105000	27856438	1658	1658	1658	1658	0
490	20250116	104900	27856438	1658	1658	1658	1658	0
491	20250116	104800	27856438	1658	1658	1658	1658	0
492	20250116	104700	27856438	1658	1658	1658	1658	0
493	20250116	104600	27856438	1658	1658	1658	1658	0
494	20250116	104500	27856438	1658	1658	1658	1658	0
495	20250116	104400	27856438	1658	1658	1658	1658	0
496	20250116	104300	27856438	1658	1658	1658	1658	0
497	20250116	104200	27856438	1658	1658	1658	1658	0
498	20250116	104100	27856438	1658	1658	1658	1658	0
499	20250116	104000	27856438	1658	1658	1658	1658	0
500	20250116	103900	27856438	1658	1658	1658	1658	0
501	20250116	103800	27856438	1658	1658	1658	1658	0
502	20250116	103700	27856438	1658	1658	1658	1658	10
503	20250116	103600	27839858	1658	1658	1658	1658	0
504	20250116	103500	27839858	1658	1658	1658	1658	0
505	20250116	103400	27839858	1658	1658	1658	1658	0
506	20250116	103300	27839858	1658	1658	1658	1658	0
507	20250116	103200	27839858	1658	1658	1658	1658	0
508	20250116	103100	27839858	1658	1658	1658	1658	0
509	20250116	103000	27839858	1658	1658	1658	1658	10
510	20250116	102900	27823278	1652	1652	1652	1652	0
511	20250116	102800	27823278	1652	1652	1652	1652	0
512	20250116	102700	27823278	1652	1652	1652	1652	0
513	20250116	102600	27823278	1652	1652	1652	1652	0
514	20250116	102500	27823278	1652	1652	1652	1652	20
515	20250116	102400	27790238	1652	1652	1652	1652	0
516	20250116	102300	27790238	1652	1652	1652	1652	0
517	20250116	102200	27790238	1652	1652	1652	1652	200
518	20250116	102100	27459838	1652	1652	1652	1652	0
519	20250116	102000	27459838	1652	1652	1652	1652	0
520	20250116	101900	27459838	1652	1655	1655	1649	240
521	20250116	101800	27063928	1649	1649	1649	1649	0
522	20250116	101700	27063928	1649	1649	1649	1649	10
523	20250116	101600	27047438	1649	1649	1649	1649	0
524	20250116	101500	27047438	1649	1649	1649	1649	0
525	20250116	101400	27047438	1649	1649	1649	1649	0
526	20250116	101300	27047438	1649	1649	1649	1649	0
527	20250116	101200	27047438	1649	1649	1649	1649	0
528	20250116	101100	27047438	1649	1649	1649	1649	200
529	20250116	101000	26717638	1649	1649	1649	1649	0
530	20250116	100900	26717638	1649	1649	1649	1649	0
531	20250116	100800	26717638	1649	1649	1649	1649	0
532	20250116	100700	26717638	1649	1649	1649	1649	20
533	20250116	100600	26684658	1649	1663	1663	1649	7
534	20250116	100500	26673101	1663	1663	1663	1663	1
535	20250116	100400	26671438	1648	1648	1648	1648	0
536	20250116	100300	26671438	1648	1652	1652	1648	29
537	20250116	100200	26623628	1665	1665	1665	1665	0
538	20250116	100100	26623628	1665	1665	1665	1665	1
539	20250116	100000	26621963	1656	1655	1656	1655	200
540	20250116	095900	26290783	1653	1653	1653	1653	2
541	20250116	095800	26287477	1656	1656	1656	1656	873
542	20250116	095700	24841789	1656	1656	1656	1656	0
543	20250116	095600	24841789	1656	1656	1656	1656	0
544	20250116	095500	24841789	1656	1656	1656	1656	207
545	20250116	095400	24498997	1667	1667	1667	1667	0
546	20250116	095300	24498997	1667	1667	1667	1667	0
547	20250116	095200	24498997	1667	1667	1667	1667	0
548	20250116	095100	24498997	1667	1667	1667	1667	70
549	20250116	095000	24382307	1666	1660	1666	1660	224
550	20250116	094900	24009723	1666	1666	1666	1666	0
551	20250116	094800	24009723	1666	1666	1666	1666	300
552	20250116	094700	23509923	1656	1656	1656	1656	394
553	20250116	094600	22857459	1665	1666	1666	1665	134
554	20250116	094500	22634345	1664	1664	1666	1664	549
555	20250116	094400	21720797	1664	1664	1664	1664	0
556	20250116	094300	21720797	1664	1664	1664	1664	10
557	20250116	094200	21704157	1664	1664	1664	1664	71
558	20250116	094100	21586013	1664	1664	1664	1664	5
559	20250116	094000	21577693	1663	1663	1663	1663	0
560	20250116	093900	21577693	1663	1663	1665	1663	286
561	20250116	093800	21102065	1664	1659	1664	1659	342
562	20250116	093700	20534067	1659	1654	1659	1654	3298
563	20250116	093600	15076679	1654	1654	1654	1654	825
564	20250116	093500	13712129	1654	1654	1654	1654	0
565	20250116	093400	13712129	1654	1654	1654	1654	0
566	20250116	093300	13712129	1654	1654	1654	1654	0
567	20250116	093200	13712129	1654	1654	1654	1654	0
568	20250116	093100	13712129	1654	1654	1654	1654	44
569	20250116	093000	13639353	1654	1653	1654	1653	610
570	20250116	092900	12630513	1654	1654	1654	1654	0
571	20250116	092800	12630513	1654	1654	1654	1654	30
572	20250116	092700	12580893	1644	1644	1644	1644	66
573	20250116	092600	12472389	1644	1644	1644	1644	0
574	20250116	092500	12472389	1644	1644	1644	1644	0
575	20250116	092400	12472389	1644	1644	1644	1644	0
576	20250116	092300	12472389	1644	1644	1644	1644	0
577	20250116	092200	12472389	1644	1644	1644	1644	17
578	20250116	092100	12444441	1644	1644	1644	1644	0
579	20250116	092000	12444441	1644	1644	1644	1644	10
580	20250116	091900	12428001	1655	1655	1655	1655	0
581	20250116	091800	12428001	1655	1642	1655	1635	809
582	20250116	091700	11101018	1646	1646	1646	1646	17
583	20250116	091600	11073036	1646	1647	1647	1646	100
584	20250116	091500	10908433	1648	1648	1648	1648	0
585	20250116	091400	10908433	1648	1655	1655	1648	247
586	20250116	091300	10501048	1655	1655	1655	1655	60
587	20250116	091200	10401748	1655	1655	1655	1655	0
588	20250116	091100	10401748	1655	1655	1655	1655	29
589	20250116	091000	10353753	1655	1655	1655	1655	0
590	20250116	090900	10353753	1655	1655	1655	1655	790
591	20250116	090800	9046303	1656	1656	1656	1656	0
592	20250116	090700	9046303	1656	1656	1656	1656	0
593	20250116	090600	9046303	1656	1647	1656	1647	100
594	20250116	090500	8881153	1646	1645	1646	1645	386
595	20250116	090400	8245897	1641	1644	1646	1641	1237
596	20250116	090300	6215056	1643	1641	1643	1641	359
597	20250116	090200	5625724	1640	1638	1640	1638	1697
598	20250116	090100	2842825	1638	1633	1638	1633	381
599	20250116	090000	2219862	1632	1631	1632	1631	1361