KissMeData/121890/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201700	68515841	1343	1343	1343	1343	404
3	20250113	201600	68515841	1343	1343	1343	1343	0
4	20250113	201500	68515841	1343	1343	1343	1343	0
5	20250113	201400	68515841	1343	1343	1343	1343	0
6	20250113	201300	68515841	1343	1343	1343	1343	0
7	20250113	201200	68515841	1343	1343	1343	1343	0
8	20250113	201100	68515841	1343	1343	1343	1343	0
9	20250113	201000	68515841	1343	1343	1343	1343	0
10	20250113	200900	68515841	1343	1343	1343	1343	0
11	20250113	200800	68515841	1343	1343	1343	1343	0
12	20250113	200700	68515841	1343	1343	1343	1343	0
13	20250113	200600	68515841	1343	1343	1343	1343	0
14	20250113	200500	68515841	1343	1343	1343	1343	0
15	20250113	200400	68515841	1343	1343	1343	1343	0
16	20250113	200300	68515841	1343	1343	1343	1343	0
17	20250113	200200	68515841	1343	1343	1343	1343	0
18	20250113	200100	68515841	1343	1343	1343	1343	0
19	20250113	200000	68515841	1343	1343	1343	1343	0
20	20250113	195900	68515841	1343	1343	1343	1343	0
21	20250113	195800	68515841	1343	1343	1343	1343	0
22	20250113	195700	68515841	1343	1343	1343	1343	0
23	20250113	195600	68515841	1343	1343	1343	1343	0
24	20250113	195500	68515841	1343	1343	1343	1343	0
25	20250113	195400	68515841	1343	1343	1343	1343	0
26	20250113	195300	68515841	1343	1343	1343	1343	0
27	20250113	195200	68515841	1343	1343	1343	1343	0
28	20250113	195100	68515841	1343	1343	1343	1343	0
29	20250113	195000	68515841	1343	1343	1343	1343	0
30	20250113	194900	68515841	1343	1343	1343	1343	0
31	20250113	194800	68515841	1343	1343	1343	1343	0
32	20250113	194700	68515841	1343	1343	1343	1343	404
33	20250113	194600	68515841	1343	1343	1343	1343	0
34	20250113	194500	68515841	1343	1343	1343	1343	0
35	20250113	194400	68515841	1343	1343	1343	1343	0
36	20250113	194300	68515841	1343	1343	1343	1343	0
37	20250113	194200	68515841	1343	1343	1343	1343	0
38	20250113	194100	68515841	1343	1343	1343	1343	0
39	20250113	194000	68515841	1343	1343	1343	1343	0
40	20250113	193900	68515841	1343	1343	1343	1343	0
41	20250113	193800	68515841	1343	1343	1343	1343	0
42	20250113	193700	68515841	1343	1343	1343	1343	0
43	20250113	193600	68515841	1343	1343	1343	1343	0
44	20250113	193500	68515841	1343	1343	1343	1343	0
45	20250113	193400	68515841	1343	1343	1343	1343	0
46	20250113	193300	68515841	1343	1343	1343	1343	0
47	20250113	193200	68515841	1343	1343	1343	1343	0
48	20250113	193100	68515841	1343	1343	1343	1343	0
49	20250113	193000	68515841	1343	1343	1343	1343	0
50	20250113	192900	68515841	1343	1343	1343	1343	0
51	20250113	192800	68515841	1343	1343	1343	1343	0
52	20250113	192700	68515841	1343	1343	1343	1343	0
53	20250113	192600	68515841	1343	1343	1343	1343	0
54	20250113	192500	68515841	1343	1343	1343	1343	0
55	20250113	192400	68515841	1343	1343	1343	1343	0
56	20250113	192300	68515841	1343	1343	1343	1343	0
57	20250113	192200	68515841	1343	1343	1343	1343	0
58	20250113	192100	68515841	1343	1343	1343	1343	0
59	20250113	192000	68515841	1343	1343	1343	1343	0
60	20250113	191900	68515841	1343	1343	1343	1343	0
61	20250113	191800	68515841	1343	1343	1343	1343	0
62	20250113	191700	68515841	1343	1343	1343	1343	404
63	20250113	191600	68515841	1343	1343	1343	1343	0
64	20250113	191500	68515841	1343	1343	1343	1343	0
65	20250113	191400	68515841	1343	1343	1343	1343	0
66	20250113	191300	68515841	1343	1343	1343	1343	0
67	20250113	191200	68515841	1343	1343	1343	1343	0
68	20250113	191100	68515841	1343	1343	1343	1343	0
69	20250113	191000	68515841	1343	1343	1343	1343	0
70	20250113	190900	68515841	1343	1343	1343	1343	0
71	20250113	190800	68515841	1343	1343	1343	1343	0
72	20250113	190700	68515841	1343	1343	1343	1343	0
73	20250113	190600	68515841	1343	1343	1343	1343	0
74	20250113	190500	68515841	1343	1343	1343	1343	0
75	20250113	190400	68515841	1343	1343	1343	1343	0
76	20250113	190300	68515841	1343	1343	1343	1343	0
77	20250113	190200	68515841	1343	1343	1343	1343	0
78	20250113	190100	68515841	1343	1343	1343	1343	0
79	20250113	190000	68515841	1343	1343	1343	1343	0
80	20250113	185900	68515841	1343	1343	1343	1343	0
81	20250113	185800	68515841	1343	1343	1343	1343	0
82	20250113	185700	68515841	1343	1343	1343	1343	0
83	20250113	185600	68515841	1343	1343	1343	1343	0
84	20250113	185500	68515841	1343	1343	1343	1343	0
85	20250113	185400	68515841	1343	1343	1343	1343	0
86	20250113	185300	68515841	1343	1343	1343	1343	0
87	20250113	185200	68515841	1343	1343	1343	1343	0
88	20250113	185100	68515841	1343	1343	1343	1343	0
89	20250113	185000	68515841	1343	1343	1343	1343	0
90	20250113	184900	68515841	1343	1343	1343	1343	0
91	20250113	184800	68515841	1343	1343	1343	1343	0
92	20250113	184700	68515841	1343	1343	1343	1343	404
93	20250113	184600	68515841	1343	1343	1343	1343	0
94	20250113	184500	68515841	1343	1343	1343	1343	0
95	20250113	184400	68515841	1343	1343	1343	1343	0
96	20250113	184300	68515841	1343	1343	1343	1343	0
97	20250113	184200	68515841	1343	1343	1343	1343	0
98	20250113	184100	68515841	1343	1343	1343	1343	0
99	20250113	184000	68515841	1343	1343	1343	1343	0
100	20250113	183900	68515841	1343	1343	1343	1343	0
101	20250113	183800	68515841	1343	1343	1343	1343	0
102	20250113	183700	68515841	1343	1343	1343	1343	0
103	20250113	183600	68515841	1343	1343	1343	1343	0
104	20250113	183500	68515841	1343	1343	1343	1343	0
105	20250113	183400	68515841	1343	1343	1343	1343	0
106	20250113	183300	68515841	1343	1343	1343	1343	0
107	20250113	183200	68515841	1343	1343	1343	1343	0
108	20250113	183100	68515841	1343	1343	1343	1343	0
109	20250113	183000	68515841	1343	1343	1343	1343	0
110	20250113	182900	68515841	1343	1343	1343	1343	0
111	20250113	182800	68515841	1343	1343	1343	1343	0
112	20250113	182700	68515841	1343	1343	1343	1343	0
113	20250113	182600	68515841	1343	1343	1343	1343	0
114	20250113	182500	68515841	1343	1343	1343	1343	0
115	20250113	182400	68515841	1343	1343	1343	1343	0
116	20250113	182300	68515841	1343	1343	1343	1343	0
117	20250113	182200	68515841	1343	1343	1343	1343	0
118	20250113	182100	68515841	1343	1343	1343	1343	0
119	20250113	182000	68515841	1343	1343	1343	1343	0
120	20250113	181900	68515841	1343	1343	1343	1343	0
121	20250113	181800	68515841	1343	1343	1343	1343	0
122	20250113	181700	68515841	1343	1343	1343	1343	404
123	20250113	181600	68515841	1343	1343	1343	1343	0
124	20250113	181500	68515841	1343	1343	1343	1343	0
125	20250113	181400	68515841	1343	1343	1343	1343	0
126	20250113	181300	68515841	1343	1343	1343	1343	0
127	20250113	181200	68515841	1343	1343	1343	1343	0
128	20250113	181100	68515841	1343	1343	1343	1343	0
129	20250113	181000	68515841	1343	1343	1343	1343	0
130	20250113	180900	68515841	1343	1343	1343	1343	0
131	20250113	180800	68515841	1343	1343	1343	1343	0
132	20250113	180700	68515841	1343	1343	1343	1343	0
133	20250113	180600	68515841	1343	1343	1343	1343	0
134	20250113	180500	68515841	1343	1343	1343	1343	0
135	20250113	180400	68515841	1343	1343	1343	1343	0
136	20250113	180300	68515841	1343	1343	1343	1343	0
137	20250113	180200	68515841	1343	1343	1343	1343	0
138	20250113	180100	68515841	1343	1343	1343	1343	0
139	20250113	180000	68515841	1343	1343	1343	1343	0
140	20250113	175900	68515841	1343	1343	1343	1343	0
141	20250113	175800	68515841	1343	1343	1343	1343	0
142	20250113	175700	68515841	1343	1343	1343	1343	0
143	20250113	175600	68515841	1343	1343	1343	1343	0
144	20250113	175500	68515841	1343	1343	1343	1343	0
145	20250113	175400	68515841	1343	1343	1343	1343	0
146	20250113	175300	68515841	1343	1343	1343	1343	0
147	20250113	175200	68515841	1343	1343	1343	1343	0
148	20250113	175100	68515841	1343	1343	1343	1343	0
149	20250113	175000	68515841	1343	1343	1343	1343	0
150	20250113	174900	68515841	1343	1343	1343	1343	0
151	20250113	174800	68515841	1343	1343	1343	1343	0
152	20250113	174700	68515841	1343	1343	1343	1343	404
153	20250113	174600	68515841	1343	1343	1343	1343	0
154	20250113	174500	68515841	1343	1343	1343	1343	0
155	20250113	174400	68515841	1343	1343	1343	1343	0
156	20250113	174300	68515841	1343	1343	1343	1343	0
157	20250113	174200	68515841	1343	1343	1343	1343	0
158	20250113	174100	68515841	1343	1343	1343	1343	0
159	20250113	174000	68515841	1343	1343	1343	1343	0
160	20250113	173900	68515841	1343	1343	1343	1343	0
161	20250113	173800	68515841	1343	1343	1343	1343	0
162	20250113	173700	68515841	1343	1343	1343	1343	0
163	20250113	173600	68515841	1343	1343	1343	1343	0
164	20250113	173500	68515841	1343	1343	1343	1343	0
165	20250113	173400	68515841	1343	1343	1343	1343	0
166	20250113	173300	68515841	1343	1343	1343	1343	0
167	20250113	173200	68515841	1343	1343	1343	1343	0
168	20250113	173100	68515841	1343	1343	1343	1343	0
169	20250113	173000	68515841	1343	1343	1343	1343	0
170	20250113	172900	68515841	1343	1343	1343	1343	0
171	20250113	172800	68515841	1343	1343	1343	1343	0
172	20250113	172700	68515841	1343	1343	1343	1343	0
173	20250113	172600	68515841	1343	1343	1343	1343	0
174	20250113	172500	68515841	1343	1343	1343	1343	0
175	20250113	172400	68515841	1343	1343	1343	1343	0
176	20250113	172300	68515841	1343	1343	1343	1343	0
177	20250113	172200	68515841	1343	1343	1343	1343	0
178	20250113	172100	68515841	1343	1343	1343	1343	0
179	20250113	172000	68515841	1343	1343	1343	1343	0
180	20250113	171900	68515841	1343	1343	1343	1343	0
181	20250113	171800	68515841	1343	1343	1343	1343	0
182	20250113	171700	68515841	1343	1343	1343	1343	404
183	20250113	171600	68515841	1343	1343	1343	1343	0
184	20250113	171500	68515841	1343	1343	1343	1343	0
185	20250113	171400	68515841	1343	1343	1343	1343	0
186	20250113	171300	68515841	1343	1343	1343	1343	0
187	20250113	171200	68515841	1343	1343	1343	1343	0
188	20250113	171100	68515841	1343	1343	1343	1343	0
189	20250113	171000	68515841	1343	1343	1343	1343	0
190	20250113	170900	68515841	1343	1343	1343	1343	0
191	20250113	170800	68515841	1343	1343	1343	1343	0
192	20250113	170700	68515841	1343	1343	1343	1343	0
193	20250113	170600	68515841	1343	1343	1343	1343	0
194	20250113	170500	68515841	1343	1343	1343	1343	0
195	20250113	170400	68515841	1343	1343	1343	1343	0
196	20250113	170300	68515841	1343	1343	1343	1343	0
197	20250113	170200	68515841	1343	1343	1343	1343	0
198	20250113	170100	68515841	1343	1343	1343	1343	0
199	20250113	170000	68515841	1343	1343	1343	1343	0
200	20250113	165900	68515841	1343	1343	1343	1343	0
201	20250113	165800	68515841	1343	1343	1343	1343	0
202	20250113	165700	68515841	1343	1343	1343	1343	0
203	20250113	165600	68515841	1343	1343	1343	1343	0
204	20250113	165500	68515841	1343	1343	1343	1343	0
205	20250113	165400	68515841	1343	1343	1343	1343	0
206	20250113	165300	68515841	1343	1343	1343	1343	0
207	20250113	165200	68515841	1343	1343	1343	1343	0
208	20250113	165100	68515841	1343	1343	1343	1343	0
209	20250113	165000	68515841	1343	1343	1343	1343	0
210	20250113	164900	68515841	1343	1343	1343	1343	0
211	20250113	164800	68515841	1343	1343	1343	1343	0
212	20250113	164700	68515841	1343	1343	1343	1343	404
213	20250113	164600	68515841	1343	1343	1343	1343	0
214	20250113	164500	68515841	1343	1343	1343	1343	0
215	20250113	164400	68515841	1343	1343	1343	1343	0
216	20250113	164300	68515841	1343	1343	1343	1343	0
217	20250113	164200	68515841	1343	1343	1343	1343	0
218	20250113	164100	68515841	1343	1343	1343	1343	0
219	20250113	164000	68515841	1343	1343	1343	1343	0
220	20250113	163900	68515841	1343	1343	1343	1343	0
221	20250113	163800	68515841	1343	1343	1343	1343	0
222	20250113	163700	68515841	1343	1343	1343	1343	0
223	20250113	163600	68515841	1343	1343	1343	1343	0
224	20250113	163500	68515841	1343	1343	1343	1343	0
225	20250113	163400	68515841	1343	1343	1343	1343	0
226	20250113	163300	68515841	1343	1343	1343	1343	0
227	20250113	163200	68515841	1343	1343	1343	1343	0
228	20250113	163100	68515841	1343	1343	1343	1343	0
229	20250113	163000	68515841	1343	1343	1343	1343	0
230	20250113	162900	68515841	1343	1343	1343	1343	0
231	20250113	162800	68515841	1343	1343	1343	1343	0
232	20250113	162700	68515841	1343	1343	1343	1343	0
233	20250113	162600	68515841	1343	1343	1343	1343	0
234	20250113	162500	68515841	1343	1343	1343	1343	0
235	20250113	162400	68515841	1343	1343	1343	1343	0
236	20250113	162300	68515841	1343	1343	1343	1343	0
237	20250113	162200	68515841	1343	1343	1343	1343	0
238	20250113	162100	68515841	1343	1343	1343	1343	0
239	20250113	162000	68515841	1343	1343	1343	1343	0
240	20250113	161900	68515841	1343	1343	1343	1343	0
241	20250113	161800	68515841	1343	1343	1343	1343	0
242	20250113	161700	68515841	1343	1343	1343	1343	404
243	20250113	161600	68515841	1343	1343	1343	1343	0
244	20250113	161500	68515841	1343	1343	1343	1343	0
245	20250113	161400	68515841	1343	1343	1343	1343	0
246	20250113	161300	68515841	1343	1343	1343	1343	0
247	20250113	161200	68515841	1343	1343	1343	1343	0
248	20250113	161100	68515841	1343	1343	1343	1343	0
249	20250113	161000	68515841	1343	1343	1343	1343	0
250	20250113	160900	68515841	1343	1343	1343	1343	0
251	20250113	160800	68515841	1343	1343	1343	1343	0
252	20250113	160700	68515841	1343	1343	1343	1343	0
253	20250113	160600	68515841	1343	1343	1343	1343	0
254	20250113	160500	68515841	1343	1343	1343	1343	0
255	20250113	160400	68515841	1343	1343	1343	1343	0
256	20250113	160300	68515841	1343	1343	1343	1343	0
257	20250113	160200	68515841	1343	1343	1343	1343	0
258	20250113	160100	68515841	1343	1343	1343	1343	0
259	20250113	160000	68515841	1343	1343	1343	1343	0
260	20250113	155900	68515841	1343	1343	1343	1343	0
261	20250113	155800	68515841	1343	1343	1343	1343	0
262	20250113	155700	68515841	1343	1343	1343	1343	0
263	20250113	155600	68515841	1343	1343	1343	1343	0
264	20250113	155500	68515841	1343	1343	1343	1343	0
265	20250113	155400	68515841	1343	1343	1343	1343	0
266	20250113	155300	68515841	1343	1343	1343	1343	0
267	20250113	155200	68515841	1343	1343	1343	1343	0
268	20250113	155100	68515841	1343	1343	1343	1343	0
269	20250113	155000	68515841	1343	1343	1343	1343	0
270	20250113	154900	68515841	1343	1343	1343	1343	0
271	20250113	154800	68515841	1343	1343	1343	1343	0
272	20250113	154700	68515841	1343	1343	1343	1343	404
273	20250113	154600	68515841	1343	1343	1343	1343	0
274	20250113	154500	68515841	1343	1343	1343	1343	0
275	20250113	154400	68515841	1343	1343	1343	1343	0
276	20250113	154300	68515841	1343	1343	1343	1343	0
277	20250113	154200	68515841	1343	1343	1343	1343	0
278	20250113	154100	68515841	1343	1343	1343	1343	0
279	20250113	154000	68515841	1343	1343	1343	1343	0
280	20250113	153900	68515841	1343	1343	1343	1343	0
281	20250113	153800	68515841	1343	1343	1343	1343	0
282	20250113	153700	68515841	1343	1343	1343	1343	0
283	20250113	153600	68515841	1343	1343	1343	1343	0
284	20250113	153500	68515841	1343	1343	1343	1343	0
285	20250113	153400	68515841	1343	1343	1343	1343	0
286	20250113	153300	68515841	1343	1343	1343	1343	0
287	20250113	153200	68515841	1343	1343	1343	1343	0
288	20250113	153100	68515841	1343	1343	1343	1343	0
289	20250113	153000	68515841	1343	1343	1343	1343	404
290	20250113	152900	67973269	1342	1342	1342	1342	0
291	20250113	152800	67973269	1342	1342	1342	1342	0
292	20250113	152700	67973269	1342	1342	1342	1342	0
293	20250113	152600	67973269	1342	1342	1342	1342	0
294	20250113	152500	67973269	1342	1342	1342	1342	0
295	20250113	152400	67973269	1342	1342	1342	1342	0
296	20250113	152300	67973269	1342	1342	1342	1342	0
297	20250113	152200	67973269	1342	1342	1342	1342	0
298	20250113	152100	67973269	1342	1342	1342	1342	0
299	20250113	152000	67973269	1342	1342	1342	1342	0
300	20250113	151900	67973269	1342	1326	1342	1325	850
301	20250113	151800	66844895	1340	1340	1340	1340	0
302	20250113	151700	66844895	1340	1340	1340	1340	0
303	20250113	151600	66844895	1340	1340	1340	1340	0
304	20250113	151500	66844895	1340	1340	1340	1340	0
305	20250113	151400	66844895	1340	1340	1340	1340	0
306	20250113	151300	66844895	1340	1340	1340	1340	0
307	20250113	151200	66844895	1340	1340	1340	1340	0
308	20250113	151100	66844895	1340	1340	1340	1340	0
309	20250113	151000	66844895	1340	1340	1340	1340	0
310	20250113	150900	66844895	1340	1340	1340	1340	0
311	20250113	150800	66844895	1340	1340	1340	1340	0
312	20250113	150700	66844895	1340	1340	1340	1340	0
313	20250113	150600	66844895	1340	1340	1340	1340	0
314	20250113	150500	66844895	1340	1340	1340	1340	0
315	20250113	150400	66844895	1340	1340	1340	1340	0
316	20250113	150300	66844895	1340	1340	1340	1340	0
317	20250113	150200	66844895	1340	1340	1340	1340	0
318	20250113	150100	66844895	1340	1340	1340	1340	41
319	20250113	150000	66789955	1340	1340	1340	1340	0
320	20250113	145900	66789955	1340	1340	1340	1340	1
321	20250113	145800	66788615	1332	1332	1332	1332	0
322	20250113	145700	66788615	1332	1332	1332	1332	0
323	20250113	145600	66788615	1332	1332	1332	1332	0
324	20250113	145500	66788615	1332	1332	1332	1332	70
325	20250113	145400	66695375	1332	1332	1332	1332	0
326	20250113	145300	66695375	1332	1332	1332	1332	41
327	20250113	145200	66640763	1324	1324	1324	1324	0
328	20250113	145100	66640763	1324	1324	1324	1324	0
329	20250113	145000	66640763	1324	1324	1324	1324	0
330	20250113	144900	66640763	1324	1325	1325	1324	500
331	20250113	144800	65978758	1332	1332	1332	1332	0
332	20250113	144700	65978758	1332	1325	1332	1325	136
333	20250113	144600	65798271	1325	1330	1340	1324	1403
334	20250113	144500	63938301	1340	1340	1340	1340	0
335	20250113	144400	63938301	1340	1340	1340	1340	0
336	20250113	144300	63938301	1340	1340	1340	1340	0
337	20250113	144200	63938301	1340	1340	1340	1340	0
338	20250113	144100	63938301	1340	1340	1340	1340	0
339	20250113	144000	63938301	1340	1340	1340	1340	0
340	20250113	143900	63938301	1340	1340	1340	1340	0
341	20250113	143800	63938301	1340	1341	1341	1340	76
342	20250113	143700	63836405	1350	1350	1350	1350	0
343	20250113	143600	63836405	1350	1350	1350	1350	0
344	20250113	143500	63836405	1350	1350	1350	1350	0
345	20250113	143400	63836405	1350	1350	1350	1350	0
346	20250113	143300	63836405	1350	1350	1350	1350	0
347	20250113	143200	63836405	1350	1350	1350	1350	0
348	20250113	143100	63836405	1350	1350	1350	1350	0
349	20250113	143000	63836405	1350	1350	1350	1350	0
350	20250113	142900	63836405	1350	1350	1350	1350	0
351	20250113	142800	63836405	1350	1350	1350	1350	0
352	20250113	142700	63836405	1350	1350	1350	1350	0
353	20250113	142600	63836405	1350	1350	1350	1350	0
354	20250113	142500	63836405	1350	1350	1350	1350	3
355	20250113	142400	63832355	1342	1342	1342	1342	175
356	20250113	142300	63597505	1350	1350	1350	1350	0
357	20250113	142200	63597505	1350	1350	1350	1350	0
358	20250113	142100	63597505	1350	1350	1350	1350	0
359	20250113	142000	63597505	1350	1350	1350	1350	0
360	20250113	141900	63597505	1350	1350	1350	1350	0
361	20250113	141800	63597505	1350	1350	1350	1350	231
362	20250113	141700	63285655	1350	1350	1350	1350	0
363	20250113	141600	63285655	1350	1350	1350	1350	0
364	20250113	141500	63285655	1350	1350	1350	1350	100
365	20250113	141400	63150655	1350	1350	1350	1350	4729
366	20250113	141300	56766505	1350	1350	1350	1350	0
367	20250113	141200	56766505	1350	1350	1350	1350	0
368	20250113	141100	56766505	1350	1350	1350	1350	0
369	20250113	141000	56766505	1350	1350	1350	1350	1
370	20250113	140900	56765155	1349	1349	1349	1349	0
371	20250113	140800	56765155	1349	1349	1349	1349	0
372	20250113	140700	56765155	1349	1349	1349	1349	0
373	20250113	140600	56765155	1349	1349	1349	1349	0
374	20250113	140500	56765155	1349	1349	1349	1349	0
375	20250113	140400	56765155	1349	1349	1349	1349	500
376	20250113	140300	56090655	1350	1350	1350	1350	0
377	20250113	140200	56090655	1350	1350	1350	1350	0
378	20250113	140100	56090655	1350	1351	1351	1350	1850
379	20250113	140000	53593055	1359	1359	1359	1359	0
380	20250113	135900	53593055	1359	1359	1359	1359	0
381	20250113	135800	53593055	1359	1359	1359	1359	0
382	20250113	135700	53593055	1359	1359	1359	1359	0
383	20250113	135600	53593055	1359	1359	1359	1359	0
384	20250113	135500	53593055	1359	1359	1359	1359	0
385	20250113	135400	53593055	1359	1359	1359	1359	0
386	20250113	135300	53593055	1359	1359	1359	1359	0
387	20250113	135200	53593055	1359	1359	1359	1359	0
388	20250113	135100	53593055	1359	1359	1359	1359	0
389	20250113	135000	53593055	1359	1359	1359	1359	0
390	20250113	134900	53593055	1359	1359	1359	1359	0
391	20250113	134800	53593055	1359	1359	1359	1359	0
392	20250113	134700	53593055	1359	1359	1359	1359	0
393	20250113	134600	53593055	1359	1359	1359	1359	0
394	20250113	134500	53593055	1359	1359	1359	1359	0
395	20250113	134400	53593055	1359	1359	1359	1359	0
396	20250113	134300	53593055	1359	1359	1359	1359	0
397	20250113	134200	53593055	1359	1359	1359	1359	0
398	20250113	134100	53593055	1359	1359	1359	1359	0
399	20250113	134000	53593055	1359	1359	1359	1359	0
400	20250113	133900	53593055	1359	1359	1359	1359	0
401	20250113	133800	53593055	1359	1359	1359	1359	0
402	20250113	133700	53593055	1359	1359	1359	1359	0
403	20250113	133600	53593055	1359	1359	1359	1359	0
404	20250113	133500	53593055	1359	1359	1359	1359	0
405	20250113	133400	53593055	1359	1359	1359	1359	0
406	20250113	133300	53593055	1359	1359	1359	1359	0
407	20250113	133200	53593055	1359	1359	1359	1359	0
408	20250113	133100	53593055	1359	1359	1359	1359	0
409	20250113	133000	53593055	1359	1359	1359	1359	0
410	20250113	132900	53593055	1359	1359	1359	1359	0
411	20250113	132800	53593055	1359	1359	1359	1359	0
412	20250113	132700	53593055	1359	1359	1359	1359	0
413	20250113	132600	53593055	1359	1359	1359	1359	0
414	20250113	132500	53593055	1359	1359	1359	1359	0
415	20250113	132400	53593055	1359	1359	1359	1359	30
416	20250113	132300	53552285	1359	1359	1359	1359	0
417	20250113	132200	53552285	1359	1359	1359	1359	0
418	20250113	132100	53552285	1359	1359	1359	1359	0
419	20250113	132000	53552285	1359	1359	1359	1359	0
420	20250113	131900	53552285	1359	1359	1359	1359	30
421	20250113	131800	53511515	1360	1360	1360	1360	0
422	20250113	131700	53511515	1360	1360	1360	1360	0
423	20250113	131600	53511515	1360	1360	1360	1360	0
424	20250113	131500	53511515	1360	1360	1360	1360	0
425	20250113	131400	53511515	1360	1360	1360	1360	198
426	20250113	131300	53242235	1360	1360	1360	1360	2
427	20250113	131200	53239515	1360	1360	1360	1360	0
428	20250113	131100	53239515	1360	1360	1360	1360	1
429	20250113	131000	53238155	1350	1350	1350	1350	0
430	20250113	130900	53238155	1350	1350	1350	1350	0
431	20250113	130800	53238155	1350	1350	1350	1350	0
432	20250113	130700	53238155	1350	1350	1350	1350	0
433	20250113	130600	53238155	1350	1351	1351	1350	21
434	20250113	130500	53209799	1361	1361	1361	1361	1
435	20250113	130400	53208438	1356	1356	1356	1356	0
436	20250113	130300	53208438	1356	1356	1356	1356	0
437	20250113	130200	53208438	1356	1356	1356	1356	0
438	20250113	130100	53208438	1356	1356	1356	1356	0
439	20250113	130000	53208438	1356	1356	1356	1356	0
440	20250113	125900	53208438	1356	1356	1356	1356	0
441	20250113	125800	53208438	1356	1356	1356	1356	0
442	20250113	125700	53208438	1356	1356	1356	1356	0
443	20250113	125600	53208438	1356	1356	1356	1356	0
444	20250113	125500	53208438	1356	1356	1356	1356	0
445	20250113	125400	53208438	1356	1356	1356	1356	0
446	20250113	125300	53208438	1356	1356	1356	1356	0
447	20250113	125200	53208438	1356	1356	1356	1356	0
448	20250113	125100	53208438	1356	1356	1356	1356	0
449	20250113	125000	53208438	1356	1356	1356	1356	0
450	20250113	124900	53208438	1356	1356	1356	1356	0
451	20250113	124800	53208438	1356	1356	1356	1356	0
452	20250113	124700	53208438	1356	1356	1356	1356	0
453	20250113	124600	53208438	1356	1356	1356	1356	0
454	20250113	124500	53208438	1356	1356	1356	1356	0
455	20250113	124400	53208438	1356	1356	1356	1356	0
456	20250113	124300	53208438	1356	1356	1356	1356	0
457	20250113	124200	53208438	1356	1356	1356	1356	0
458	20250113	124100	53208438	1356	1356	1356	1356	0
459	20250113	124000	53208438	1356	1356	1356	1356	0
460	20250113	123900	53208438	1356	1356	1356	1356	0
461	20250113	123800	53208438	1356	1356	1356	1356	200
462	20250113	123700	52937238	1356	1356	1356	1356	0
463	20250113	123600	52937238	1356	1356	1356	1356	0
464	20250113	123500	52937238	1356	1356	1356	1356	0
465	20250113	123400	52937238	1356	1356	1356	1356	0
466	20250113	123300	52937238	1356	1356	1356	1356	15
467	20250113	123200	52916898	1356	1356	1356	1356	0
468	20250113	123100	52916898	1356	1356	1356	1356	0
469	20250113	123000	52916898	1356	1356	1356	1356	0
470	20250113	122900	52916898	1356	1356	1356	1356	0
471	20250113	122800	52916898	1356	1356	1356	1356	0
472	20250113	122700	52916898	1356	1356	1356	1356	1
473	20250113	122600	52915542	1350	1355	1355	1350	1500
474	20250113	122500	50890153	1355	1355	1355	1355	0
475	20250113	122400	50890153	1355	1355	1355	1355	0
476	20250113	122300	50890153	1355	1355	1355	1355	0
477	20250113	122200	50890153	1355	1355	1355	1355	0
478	20250113	122100	50890153	1355	1355	1355	1355	0
479	20250113	122000	50890153	1355	1355	1355	1355	0
480	20250113	121900	50890153	1355	1355	1355	1355	0
481	20250113	121800	50890153	1355	1355	1355	1355	0
482	20250113	121700	50890153	1355	1355	1355	1355	0
483	20250113	121600	50890153	1355	1355	1355	1355	0
484	20250113	121500	50890153	1355	1355	1355	1355	0
485	20250113	121400	50890153	1355	1355	1355	1355	0
486	20250113	121300	50890153	1355	1355	1355	1355	0
487	20250113	121200	50890153	1355	1355	1355	1355	0
488	20250113	121100	50890153	1355	1355	1355	1355	0
489	20250113	121000	50890153	1355	1355	1355	1355	0
490	20250113	120900	50890153	1355	1355	1355	1355	0
491	20250113	120800	50890153	1355	1355	1355	1355	0
492	20250113	120700	50890153	1355	1355	1355	1355	0
493	20250113	120600	50890153	1355	1355	1355	1355	0
494	20250113	120500	50890153	1355	1355	1355	1355	0
495	20250113	120400	50890153	1355	1355	1355	1355	0
496	20250113	120300	50890153	1355	1355	1355	1355	0
497	20250113	120200	50890153	1355	1355	1355	1355	0
498	20250113	120100	50890153	1355	1355	1355	1355	0
499	20250113	120000	50890153	1355	1355	1355	1355	0
500	20250113	115900	50890153	1355	1356	1356	1355	528
501	20250113	115800	50174189	1351	1351	1351	1351	0
502	20250113	115700	50174189	1351	1353	1353	1351	41
503	20250113	115600	50118718	1356	1356	1356	1356	0
504	20250113	115500	50118718	1356	1356	1356	1356	0
505	20250113	115400	50118718	1356	1356	1356	1356	0
506	20250113	115300	50118718	1356	1356	1356	1356	0
507	20250113	115200	50118718	1356	1356	1356	1356	0
508	20250113	115100	50118718	1356	1356	1356	1356	1000
509	20250113	115000	48762718	1356	1356	1356	1356	0
510	20250113	114900	48762718	1356	1356	1356	1356	16
511	20250113	114800	48741022	1356	1356	1356	1356	0
512	20250113	114700	48741022	1356	1356	1356	1356	0
513	20250113	114600	48741022	1356	1356	1356	1356	0
514	20250113	114500	48741022	1356	1356	1356	1356	0
515	20250113	114400	48741022	1356	1356	1356	1356	0
516	20250113	114300	48741022	1356	1356	1356	1356	0
517	20250113	114200	48741022	1356	1356	1356	1356	0
518	20250113	114100	48741022	1356	1356	1356	1356	0
519	20250113	114000	48741022	1356	1356	1356	1356	0
520	20250113	113900	48741022	1356	1363	1363	1356	3250
521	20250113	113800	44331741	1373	1373	1373	1373	0
522	20250113	113700	44331741	1373	1373	1373	1373	0
523	20250113	113600	44331741	1373	1373	1373	1373	7
524	20250113	113500	44322130	1375	1375	1375	1375	0
525	20250113	113400	44322130	1375	1375	1375	1375	0
526	20250113	113300	44322130	1375	1375	1375	1375	0
527	20250113	113200	44322130	1375	1375	1375	1375	0
528	20250113	113100	44322130	1375	1375	1375	1375	0
529	20250113	113000	44322130	1375	1375	1375	1375	0
530	20250113	112900	44322130	1375	1375	1375	1375	0
531	20250113	112800	44322130	1375	1375	1375	1375	0
532	20250113	112700	44322130	1375	1375	1375	1375	0
533	20250113	112600	44322130	1375	1375	1375	1375	0
534	20250113	112500	44322130	1375	1375	1375	1375	0
535	20250113	112400	44322130	1375	1375	1375	1375	1
536	20250113	112300	44320755	1362	1363	1363	1362	2000
537	20250113	112200	41596355	1363	1371	1371	1363	900
538	20250113	112100	40367779	1371	1371	1371	1371	0
539	20250113	112000	40367779	1371	1371	1371	1371	0
540	20250113	111900	40367779	1371	1371	1371	1371	0
541	20250113	111800	40367779	1371	1372	1372	1371	1000
542	20250113	111700	38996683	1370	1370	1370	1370	0
543	20250113	111600	38996683	1370	1370	1370	1370	0
544	20250113	111500	38996683	1370	1370	1370	1370	0
545	20250113	111400	38996683	1370	1370	1370	1370	0
546	20250113	111300	38996683	1370	1370	1370	1370	0
547	20250113	111200	38996683	1370	1380	1380	1370	2500
548	20250113	111100	35571010	1380	1380	1380	1380	0
549	20250113	111000	35571010	1380	1380	1380	1380	0
550	20250113	110900	35571010	1380	1380	1380	1380	0
551	20250113	110800	35571010	1380	1380	1380	1380	0
552	20250113	110700	35571010	1380	1380	1380	1380	0
553	20250113	110600	35571010	1380	1380	1380	1380	0
554	20250113	110500	35571010	1380	1380	1380	1380	0
555	20250113	110400	35571010	1380	1380	1380	1380	0
556	20250113	110300	35571010	1380	1380	1380	1380	0
557	20250113	110200	35571010	1380	1380	1380	1380	0
558	20250113	110100	35571010	1380	1380	1380	1380	0
559	20250113	110000	35571010	1380	1380	1380	1380	0
560	20250113	105900	35571010	1380	1380	1380	1380	0
561	20250113	105800	35571010	1380	1380	1380	1380	0
562	20250113	105700	35571010	1380	1380	1380	1380	0
563	20250113	105600	35571010	1380	1380	1380	1380	0
564	20250113	105500	35571010	1380	1380	1380	1380	0
565	20250113	105400	35571010	1380	1380	1380	1380	0
566	20250113	105300	35571010	1380	1380	1380	1380	0
567	20250113	105200	35571010	1380	1380	1380	1380	0
568	20250113	105100	35571010	1380	1380	1380	1380	0
569	20250113	105000	35571010	1380	1380	1380	1380	0
570	20250113	104900	35571010	1380	1380	1380	1380	0
571	20250113	104800	35571010	1380	1380	1380	1380	0
572	20250113	104700	35571010	1380	1380	1380	1380	0
573	20250113	104600	35571010	1380	1380	1380	1380	0
574	20250113	104500	35571010	1380	1380	1380	1380	0
575	20250113	104400	35571010	1380	1380	1380	1380	0
576	20250113	104300	35571010	1380	1380	1380	1380	0
577	20250113	104200	35571010	1380	1380	1380	1380	237
578	20250113	104100	35243950	1380	1380	1380	1380	0
579	20250113	104000	35243950	1380	1380	1380	1380	0
580	20250113	103900	35243950	1380	1380	1380	1380	102
581	20250113	103800	35103190	1384	1384	1384	1384	0
582	20250113	103700	35103190	1384	1384	1384	1384	0
583	20250113	103600	35103190	1384	1384	1384	1384	0
584	20250113	103500	35103190	1384	1384	1384	1384	0
585	20250113	103400	35103190	1384	1384	1384	1384	0
586	20250113	103300	35103190	1384	1384	1384	1384	0
587	20250113	103200	35103190	1384	1384	1384	1384	0
588	20250113	103100	35103190	1384	1384	1384	1384	0
589	20250113	103000	35103190	1384	1384	1384	1384	0
590	20250113	102900	35103190	1384	1384	1384	1384	0
591	20250113	102800	35103190	1384	1384	1384	1384	0
592	20250113	102700	35103190	1384	1384	1384	1384	0
593	20250113	102600	35103190	1384	1384	1384	1384	0
594	20250113	102500	35103190	1384	1384	1384	1384	0
595	20250113	102400	35103190	1384	1384	1384	1384	0
596	20250113	102300	35103190	1384	1384	1384	1384	0
597	20250113	102200	35103190	1384	1384	1384	1384	1
598	20250113	102100	35101806	1380	1380	1380	1380	0
599	20250113	102000	35101806	1380	1380	1380	1380	0
600	20250113	101900	35101806	1380	1380	1380	1380	0
601	20250113	101800	35101806	1380	1380	1380	1380	0
602	20250113	101700	35101806	1380	1380	1380	1380	0
603	20250113	101600	35101806	1380	1380	1380	1380	0
604	20250113	101500	35101806	1380	1380	1380	1380	0
605	20250113	101400	35101806	1380	1382	1382	1380	1867
606	20250113	101300	32523708	1385	1385	1385	1385	0
607	20250113	101200	32523708	1385	1385	1385	1385	0
608	20250113	101100	32523708	1385	1385	1385	1385	0
609	20250113	101000	32523708	1385	1385	1385	1385	0
610	20250113	100900	32523708	1385	1385	1385	1385	0
611	20250113	100800	32523708	1385	1385	1385	1385	358
612	20250113	100700	32027878	1390	1390	1390	1390	0
613	20250113	100600	32027878	1390	1390	1390	1390	0
614	20250113	100500	32027878	1390	1390	1390	1390	0
615	20250113	100400	32027878	1390	1390	1390	1390	1
616	20250113	100300	32026488	1390	1390	1390	1390	0
617	20250113	100200	32026488	1390	1390	1390	1390	1
618	20250113	100100	32025098	1385	1385	1385	1385	0
619	20250113	100000	32025098	1385	1385	1385	1385	0
620	20250113	095900	32025098	1385	1385	1385	1385	0
621	20250113	095800	32025098	1385	1385	1385	1385	0
622	20250113	095700	32025098	1385	1385	1385	1385	0
623	20250113	095600	32025098	1385	1385	1385	1385	0
624	20250113	095500	32025098	1385	1386	1386	1385	91
625	20250113	095400	31899062	1390	1390	1390	1390	0
626	20250113	095300	31899062	1390	1390	1390	1390	0
627	20250113	095200	31899062	1390	1390	1390	1390	0
628	20250113	095100	31899062	1390	1390	1390	1390	0
629	20250113	095000	31899062	1390	1390	1390	1390	0
630	20250113	094900	31899062	1390	1390	1390	1390	0
631	20250113	094800	31899062	1390	1390	1390	1390	0
632	20250113	094700	31899062	1390	1390	1390	1390	0
633	20250113	094600	31899062	1390	1390	1390	1390	0
634	20250113	094500	31899062	1390	1390	1390	1390	0
635	20250113	094400	31899062	1390	1390	1390	1390	0
636	20250113	094300	31899062	1390	1390	1390	1390	0
637	20250113	094200	31899062	1390	1390	1390	1390	0
638	20250113	094100	31899062	1390	1390	1390	1390	0
639	20250113	094000	31899062	1390	1390	1390	1390	0
640	20250113	093900	31899062	1390	1390	1390	1390	1
641	20250113	093800	31897672	1385	1385	1385	1385	0
642	20250113	093700	31897672	1385	1385	1385	1385	0
643	20250113	093600	31897672	1385	1385	1385	1385	0
644	20250113	093500	31897672	1385	1385	1385	1385	0
645	20250113	093400	31897672	1385	1385	1385	1385	0
646	20250113	093300	31897672	1385	1386	1386	1385	571
647	20250113	093200	31106822	1386	1386	1386	1386	1
648	20250113	093100	31105436	1389	1389	1389	1389	0
649	20250113	093000	31105436	1389	1389	1389	1389	0
650	20250113	092900	31105436	1389	1389	1389	1389	0
651	20250113	092800	31105436	1389	1389	1389	1389	0
652	20250113	092700	31105436	1389	1389	1389	1389	16
653	20250113	092600	31083212	1390	1390	1390	1390	0
654	20250113	092500	31083212	1390	1390	1390	1390	0
655	20250113	092400	31083212	1390	1390	1390	1390	0
656	20250113	092300	31083212	1390	1390	1390	1390	1500
657	20250113	092200	28998212	1390	1390	1390	1390	0
658	20250113	092100	28998212	1390	1390	1390	1390	0
659	20250113	092000	28998212	1390	1390	1390	1390	0
660	20250113	091900	28998212	1390	1390	1390	1390	0
661	20250113	091800	28998212	1390	1390	1390	1390	0
662	20250113	091700	28998212	1390	1390	1390	1390	0
663	20250113	091600	28998212	1390	1390	1390	1390	0
664	20250113	091500	28998212	1390	1390	1390	1390	0
665	20250113	091400	28998212	1390	1390	1390	1390	0
666	20250113	091300	28998212	1390	1390	1390	1390	0
667	20250113	091200	28998212	1390	1390	1390	1390	10
668	20250113	091100	28984312	1390	1390	1390	1390	0
669	20250113	091000	28984312	1390	1390	1390	1390	0
670	20250113	090900	28984312	1390	1390	1390	1390	1000
671	20250113	090800	27594312	1390	1390	1390	1390	0
672	20250113	090700	27594312	1390	1390	1390	1390	0
673	20250113	090600	27594312	1390	1390	1390	1390	0
674	20250113	090500	27594312	1390	1386	1390	1380	5876
675	20250113	090400	19479253	1390	1390	1390	1390	9
676	20250113	090300	19466743	1387	1388	1388	1387	301
677	20250113	090200	19049246	1390	1390	1390	1390	5000
678	20250113	090100	12099246	1394	1394	1394	1394	2344
679	20250113	090000	8831710	1388	1395	1395	1388	6331