KissMeData/145210/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202500	290683045	1560	1560	1560	1560	10522
3	20250113	202400	290683045	1560	1560	1560	1560	0
4	20250113	202300	290683045	1560	1560	1560	1560	0
5	20250113	202200	290683045	1560	1560	1560	1560	0
6	20250113	202100	290683045	1560	1560	1560	1560	0
7	20250113	202000	290683045	1560	1560	1560	1560	0
8	20250113	201900	290683045	1560	1560	1560	1560	0
9	20250113	201800	290683045	1560	1560	1560	1560	0
10	20250113	201700	290683045	1560	1560	1560	1560	0
11	20250113	201600	290683045	1560	1560	1560	1560	0
12	20250113	201500	290683045	1560	1560	1560	1560	0
13	20250113	201400	290683045	1560	1560	1560	1560	0
14	20250113	201300	290683045	1560	1560	1560	1560	0
15	20250113	201200	290683045	1560	1560	1560	1560	0
16	20250113	201100	290683045	1560	1560	1560	1560	0
17	20250113	201000	290683045	1560	1560	1560	1560	0
18	20250113	200900	290683045	1560	1560	1560	1560	0
19	20250113	200800	290683045	1560	1560	1560	1560	0
20	20250113	200700	290683045	1560	1560	1560	1560	0
21	20250113	200600	290683045	1560	1560	1560	1560	0
22	20250113	200500	290683045	1560	1560	1560	1560	0
23	20250113	200400	290683045	1560	1560	1560	1560	0
24	20250113	200300	290683045	1560	1560	1560	1560	0
25	20250113	200200	290683045	1560	1560	1560	1560	0
26	20250113	200100	290683045	1560	1560	1560	1560	0
27	20250113	200000	290683045	1560	1560	1560	1560	0
28	20250113	195900	290683045	1560	1560	1560	1560	0
29	20250113	195800	290683045	1560	1560	1560	1560	0
30	20250113	195700	290683045	1560	1560	1560	1560	0
31	20250113	195600	290683045	1560	1560	1560	1560	0
32	20250113	195500	290683045	1560	1560	1560	1560	10522
33	20250113	195400	290683045	1560	1560	1560	1560	0
34	20250113	195300	290683045	1560	1560	1560	1560	0
35	20250113	195200	290683045	1560	1560	1560	1560	0
36	20250113	195100	290683045	1560	1560	1560	1560	0
37	20250113	195000	290683045	1560	1560	1560	1560	0
38	20250113	194900	290683045	1560	1560	1560	1560	0
39	20250113	194800	290683045	1560	1560	1560	1560	0
40	20250113	194700	290683045	1560	1560	1560	1560	0
41	20250113	194600	290683045	1560	1560	1560	1560	0
42	20250113	194500	290683045	1560	1560	1560	1560	0
43	20250113	194400	290683045	1560	1560	1560	1560	0
44	20250113	194300	290683045	1560	1560	1560	1560	0
45	20250113	194200	290683045	1560	1560	1560	1560	0
46	20250113	194100	290683045	1560	1560	1560	1560	0
47	20250113	194000	290683045	1560	1560	1560	1560	0
48	20250113	193900	290683045	1560	1560	1560	1560	0
49	20250113	193800	290683045	1560	1560	1560	1560	0
50	20250113	193700	290683045	1560	1560	1560	1560	0
51	20250113	193600	290683045	1560	1560	1560	1560	0
52	20250113	193500	290683045	1560	1560	1560	1560	0
53	20250113	193400	290683045	1560	1560	1560	1560	0
54	20250113	193300	290683045	1560	1560	1560	1560	0
55	20250113	193200	290683045	1560	1560	1560	1560	0
56	20250113	193100	290683045	1560	1560	1560	1560	0
57	20250113	193000	290683045	1560	1560	1560	1560	0
58	20250113	192900	290683045	1560	1560	1560	1560	0
59	20250113	192800	290683045	1560	1560	1560	1560	0
60	20250113	192700	290683045	1560	1560	1560	1560	0
61	20250113	192600	290683045	1560	1560	1560	1560	0
62	20250113	192500	290683045	1560	1560	1560	1560	10522
63	20250113	192400	290683045	1560	1560	1560	1560	0
64	20250113	192300	290683045	1560	1560	1560	1560	0
65	20250113	192200	290683045	1560	1560	1560	1560	0
66	20250113	192100	290683045	1560	1560	1560	1560	0
67	20250113	192000	290683045	1560	1560	1560	1560	0
68	20250113	191900	290683045	1560	1560	1560	1560	0
69	20250113	191800	290683045	1560	1560	1560	1560	0
70	20250113	191700	290683045	1560	1560	1560	1560	0
71	20250113	191600	290683045	1560	1560	1560	1560	0
72	20250113	191500	290683045	1560	1560	1560	1560	0
73	20250113	191400	290683045	1560	1560	1560	1560	0
74	20250113	191300	290683045	1560	1560	1560	1560	0
75	20250113	191200	290683045	1560	1560	1560	1560	0
76	20250113	191100	290683045	1560	1560	1560	1560	0
77	20250113	191000	290683045	1560	1560	1560	1560	0
78	20250113	190900	290683045	1560	1560	1560	1560	0
79	20250113	190800	290683045	1560	1560	1560	1560	0
80	20250113	190700	290683045	1560	1560	1560	1560	0
81	20250113	190600	290683045	1560	1560	1560	1560	0
82	20250113	190500	290683045	1560	1560	1560	1560	0
83	20250113	190400	290683045	1560	1560	1560	1560	0
84	20250113	190300	290683045	1560	1560	1560	1560	0
85	20250113	190200	290683045	1560	1560	1560	1560	0
86	20250113	190100	290683045	1560	1560	1560	1560	0
87	20250113	190000	290683045	1560	1560	1560	1560	0
88	20250113	185900	290683045	1560	1560	1560	1560	0
89	20250113	185800	290683045	1560	1560	1560	1560	0
90	20250113	185700	290683045	1560	1560	1560	1560	0
91	20250113	185600	290683045	1560	1560	1560	1560	0
92	20250113	185500	290683045	1560	1560	1560	1560	10522
93	20250113	185400	290683045	1560	1560	1560	1560	0
94	20250113	185300	290683045	1560	1560	1560	1560	0
95	20250113	185200	290683045	1560	1560	1560	1560	0
96	20250113	185100	290683045	1560	1560	1560	1560	0
97	20250113	185000	290683045	1560	1560	1560	1560	0
98	20250113	184900	290683045	1560	1560	1560	1560	0
99	20250113	184800	290683045	1560	1560	1560	1560	0
100	20250113	184700	290683045	1560	1560	1560	1560	0
101	20250113	184600	290683045	1560	1560	1560	1560	0
102	20250113	184500	290683045	1560	1560	1560	1560	0
103	20250113	184400	290683045	1560	1560	1560	1560	0
104	20250113	184300	290683045	1560	1560	1560	1560	0
105	20250113	184200	290683045	1560	1560	1560	1560	0
106	20250113	184100	290683045	1560	1560	1560	1560	0
107	20250113	184000	290683045	1560	1560	1560	1560	0
108	20250113	183900	290683045	1560	1560	1560	1560	0
109	20250113	183800	290683045	1560	1560	1560	1560	0
110	20250113	183700	290683045	1560	1560	1560	1560	0
111	20250113	183600	290683045	1560	1560	1560	1560	0
112	20250113	183500	290683045	1560	1560	1560	1560	0
113	20250113	183400	290683045	1560	1560	1560	1560	0
114	20250113	183300	290683045	1560	1560	1560	1560	0
115	20250113	183200	290683045	1560	1560	1560	1560	0
116	20250113	183100	290683045	1560	1560	1560	1560	0
117	20250113	183000	290683045	1560	1560	1560	1560	0
118	20250113	182900	290683045	1560	1560	1560	1560	0
119	20250113	182800	290683045	1560	1560	1560	1560	0
120	20250113	182700	290683045	1560	1560	1560	1560	0
121	20250113	182600	290683045	1560	1560	1560	1560	0
122	20250113	182500	290683045	1560	1560	1560	1560	10522
123	20250113	182400	290683045	1560	1560	1560	1560	0
124	20250113	182300	290683045	1560	1560	1560	1560	0
125	20250113	182200	290683045	1560	1560	1560	1560	0
126	20250113	182100	290683045	1560	1560	1560	1560	0
127	20250113	182000	290683045	1560	1560	1560	1560	0
128	20250113	181900	290683045	1560	1560	1560	1560	0
129	20250113	181800	290683045	1560	1560	1560	1560	0
130	20250113	181700	290683045	1560	1560	1560	1560	0
131	20250113	181600	290683045	1560	1560	1560	1560	0
132	20250113	181500	290683045	1560	1560	1560	1560	0
133	20250113	181400	290683045	1560	1560	1560	1560	0
134	20250113	181300	290683045	1560	1560	1560	1560	0
135	20250113	181200	290683045	1560	1560	1560	1560	0
136	20250113	181100	290683045	1560	1560	1560	1560	0
137	20250113	181000	290683045	1560	1560	1560	1560	0
138	20250113	180900	290683045	1560	1560	1560	1560	0
139	20250113	180800	290683045	1560	1560	1560	1560	0
140	20250113	180700	290683045	1560	1560	1560	1560	0
141	20250113	180600	290683045	1560	1560	1560	1560	0
142	20250113	180500	290683045	1560	1560	1560	1560	0
143	20250113	180400	290683045	1560	1560	1560	1560	0
144	20250113	180300	290683045	1560	1560	1560	1560	0
145	20250113	180200	290683045	1560	1560	1560	1560	0
146	20250113	180100	290683045	1560	1560	1560	1560	0
147	20250113	180000	290683045	1560	1560	1560	1560	0
148	20250113	175900	290683045	1560	1560	1560	1560	0
149	20250113	175800	290683045	1560	1560	1560	1560	0
150	20250113	175700	290683045	1560	1560	1560	1560	0
151	20250113	175600	290683045	1560	1560	1560	1560	0
152	20250113	175500	290683045	1560	1560	1560	1560	10522
153	20250113	175400	290683045	1560	1560	1560	1560	0
154	20250113	175300	290683045	1560	1560	1560	1560	0
155	20250113	175200	290683045	1560	1560	1560	1560	0
156	20250113	175100	290683045	1560	1560	1560	1560	0
157	20250113	175000	290683045	1560	1560	1560	1560	0
158	20250113	174900	290683045	1560	1560	1560	1560	0
159	20250113	174800	290683045	1560	1560	1560	1560	0
160	20250113	174700	290683045	1560	1560	1560	1560	0
161	20250113	174600	290683045	1560	1560	1560	1560	0
162	20250113	174500	290683045	1560	1560	1560	1560	0
163	20250113	174400	290683045	1560	1560	1560	1560	0
164	20250113	174300	290683045	1560	1560	1560	1560	0
165	20250113	174200	290683045	1560	1560	1560	1560	0
166	20250113	174100	290683045	1560	1560	1560	1560	0
167	20250113	174000	290683045	1560	1560	1560	1560	0
168	20250113	173900	290683045	1560	1560	1560	1560	0
169	20250113	173800	290683045	1560	1560	1560	1560	0
170	20250113	173700	290683045	1560	1560	1560	1560	0
171	20250113	173600	290683045	1560	1560	1560	1560	0
172	20250113	173500	290683045	1560	1560	1560	1560	0
173	20250113	173400	290683045	1560	1560	1560	1560	0
174	20250113	173300	290683045	1560	1560	1560	1560	0
175	20250113	173200	290683045	1560	1560	1560	1560	0
176	20250113	173100	290683045	1560	1560	1560	1560	0
177	20250113	173000	290683045	1560	1560	1560	1560	0
178	20250113	172900	290683045	1560	1560	1560	1560	0
179	20250113	172800	290683045	1560	1560	1560	1560	0
180	20250113	172700	290683045	1560	1560	1560	1560	0
181	20250113	172600	290683045	1560	1560	1560	1560	0
182	20250113	172500	290683045	1560	1560	1560	1560	10522
183	20250113	172400	290683045	1560	1560	1560	1560	0
184	20250113	172300	290683045	1560	1560	1560	1560	0
185	20250113	172200	290683045	1560	1560	1560	1560	0
186	20250113	172100	290683045	1560	1560	1560	1560	0
187	20250113	172000	290683045	1560	1560	1560	1560	0
188	20250113	171900	290683045	1560	1560	1560	1560	0
189	20250113	171800	290683045	1560	1560	1560	1560	0
190	20250113	171700	290683045	1560	1560	1560	1560	0
191	20250113	171600	290683045	1560	1560	1560	1560	0
192	20250113	171500	290683045	1560	1560	1560	1560	0
193	20250113	171400	290683045	1560	1560	1560	1560	0
194	20250113	171300	290683045	1560	1560	1560	1560	0
195	20250113	171200	290683045	1560	1560	1560	1560	0
196	20250113	171100	290683045	1560	1560	1560	1560	0
197	20250113	171000	290683045	1560	1560	1560	1560	0
198	20250113	170900	290683045	1560	1560	1560	1560	0
199	20250113	170800	290683045	1560	1560	1560	1560	0
200	20250113	170700	290683045	1560	1560	1560	1560	0
201	20250113	170600	290683045	1560	1560	1560	1560	0
202	20250113	170500	290683045	1560	1560	1560	1560	0
203	20250113	170400	290683045	1560	1560	1560	1560	0
204	20250113	170300	290683045	1560	1560	1560	1560	0
205	20250113	170200	290683045	1560	1560	1560	1560	0
206	20250113	170100	290683045	1560	1560	1560	1560	0
207	20250113	170000	290683045	1560	1560	1560	1560	0
208	20250113	165900	290683045	1560	1560	1560	1560	0
209	20250113	165800	290683045	1560	1560	1560	1560	0
210	20250113	165700	290683045	1560	1560	1560	1560	0
211	20250113	165600	290683045	1560	1560	1560	1560	0
212	20250113	165500	290683045	1560	1560	1560	1560	10522
213	20250113	165400	290683045	1560	1560	1560	1560	0
214	20250113	165300	290683045	1560	1560	1560	1560	0
215	20250113	165200	290683045	1560	1560	1560	1560	0
216	20250113	165100	290683045	1560	1560	1560	1560	0
217	20250113	165000	290683045	1560	1560	1560	1560	0
218	20250113	164900	290683045	1560	1560	1560	1560	0
219	20250113	164800	290683045	1560	1560	1560	1560	0
220	20250113	164700	290683045	1560	1560	1560	1560	0
221	20250113	164600	290683045	1560	1560	1560	1560	0
222	20250113	164500	290683045	1560	1560	1560	1560	0
223	20250113	164400	290683045	1560	1560	1560	1560	0
224	20250113	164300	290683045	1560	1560	1560	1560	0
225	20250113	164200	290683045	1560	1560	1560	1560	0
226	20250113	164100	290683045	1560	1560	1560	1560	0
227	20250113	164000	290683045	1560	1560	1560	1560	0
228	20250113	163900	290683045	1560	1560	1560	1560	0
229	20250113	163800	290683045	1560	1560	1560	1560	0
230	20250113	163700	290683045	1560	1560	1560	1560	0
231	20250113	163600	290683045	1560	1560	1560	1560	0
232	20250113	163500	290683045	1560	1560	1560	1560	0
233	20250113	163400	290683045	1560	1560	1560	1560	0
234	20250113	163300	290683045	1560	1560	1560	1560	0
235	20250113	163200	290683045	1560	1560	1560	1560	0
236	20250113	163100	290683045	1560	1560	1560	1560	0
237	20250113	163000	290683045	1560	1560	1560	1560	0
238	20250113	162900	290683045	1560	1560	1560	1560	0
239	20250113	162800	290683045	1560	1560	1560	1560	0
240	20250113	162700	290683045	1560	1560	1560	1560	0
241	20250113	162600	290683045	1560	1560	1560	1560	0
242	20250113	162500	290683045	1560	1560	1560	1560	10522
243	20250113	162400	290683045	1560	1560	1560	1560	0
244	20250113	162300	290683045	1560	1560	1560	1560	0
245	20250113	162200	290683045	1560	1560	1560	1560	0
246	20250113	162100	290683045	1560	1560	1560	1560	0
247	20250113	162000	290683045	1560	1560	1560	1560	0
248	20250113	161900	290683045	1560	1560	1560	1560	0
249	20250113	161800	290683045	1560	1560	1560	1560	0
250	20250113	161700	290683045	1560	1560	1560	1560	0
251	20250113	161600	290683045	1560	1560	1560	1560	0
252	20250113	161500	290683045	1560	1560	1560	1560	0
253	20250113	161400	290683045	1560	1560	1560	1560	0
254	20250113	161300	290683045	1560	1560	1560	1560	0
255	20250113	161200	290683045	1560	1560	1560	1560	0
256	20250113	161100	290683045	1560	1560	1560	1560	0
257	20250113	161000	290683045	1560	1560	1560	1560	0
258	20250113	160900	290683045	1560	1560	1560	1560	0
259	20250113	160800	290683045	1560	1560	1560	1560	0
260	20250113	160700	290683045	1560	1560	1560	1560	0
261	20250113	160600	290683045	1560	1560	1560	1560	0
262	20250113	160500	290683045	1560	1560	1560	1560	0
263	20250113	160400	290683045	1560	1560	1560	1560	0
264	20250113	160300	290683045	1560	1560	1560	1560	0
265	20250113	160200	290683045	1560	1560	1560	1560	0
266	20250113	160100	290683045	1560	1560	1560	1560	0
267	20250113	160000	290683045	1560	1560	1560	1560	0
268	20250113	155900	290683045	1560	1560	1560	1560	0
269	20250113	155800	290683045	1560	1560	1560	1560	0
270	20250113	155700	290683045	1560	1560	1560	1560	0
271	20250113	155600	290683045	1560	1560	1560	1560	0
272	20250113	155500	290683045	1560	1560	1560	1560	10522
273	20250113	155400	290683045	1560	1560	1560	1560	0
274	20250113	155300	290683045	1560	1560	1560	1560	0
275	20250113	155200	290683045	1560	1560	1560	1560	0
276	20250113	155100	290683045	1560	1560	1560	1560	0
277	20250113	155000	290683045	1560	1560	1560	1560	0
278	20250113	154900	290683045	1560	1560	1560	1560	0
279	20250113	154800	290683045	1560	1560	1560	1560	0
280	20250113	154700	290683045	1560	1560	1560	1560	0
281	20250113	154600	290683045	1560	1560	1560	1560	0
282	20250113	154500	290683045	1560	1560	1560	1560	0
283	20250113	154400	290683045	1560	1560	1560	1560	0
284	20250113	154300	290683045	1560	1560	1560	1560	0
285	20250113	154200	290683045	1560	1560	1560	1560	0
286	20250113	154100	290683045	1560	1560	1560	1560	0
287	20250113	154000	290683045	1560	1560	1560	1560	0
288	20250113	153900	290683045	1560	1560	1560	1560	0
289	20250113	153800	290683045	1560	1560	1560	1560	0
290	20250113	153700	290683045	1560	1560	1560	1560	0
291	20250113	153600	290683045	1560	1560	1560	1560	0
292	20250113	153500	290683045	1560	1560	1560	1560	0
293	20250113	153400	290683045	1560	1560	1560	1560	0
294	20250113	153300	290683045	1560	1560	1560	1560	0
295	20250113	153200	290683045	1560	1560	1560	1560	0
296	20250113	153100	290683045	1560	1560	1560	1560	0
297	20250113	153000	290683045	1560	1560	1560	1560	10522
298	20250113	152900	274268725	1565	1565	1565	1565	0
299	20250113	152800	274268725	1565	1565	1565	1565	0
300	20250113	152700	274268725	1565	1565	1565	1565	0
301	20250113	152600	274268725	1565	1565	1565	1565	0
302	20250113	152500	274268725	1565	1565	1565	1565	0
303	20250113	152400	274268725	1565	1565	1565	1565	0
304	20250113	152300	274268725	1565	1565	1565	1565	0
305	20250113	152200	274268725	1565	1565	1565	1565	0
306	20250113	152100	274268725	1565	1565	1565	1565	0
307	20250113	152000	274268725	1565	1565	1565	1565	0
308	20250113	151900	274268725	1565	1575	1575	1565	283
309	20250113	151800	273824240	1575	1575	1575	1575	277
310	20250113	151700	273387965	1577	1577	1577	1577	290
311	20250113	151600	272930635	1580	1580	1580	1580	0
312	20250113	151500	272930635	1580	1578	1580	1564	4320
313	20250113	151400	266154241	1570	1577	1577	1570	3838
314	20250113	151300	260105481	1577	1577	1577	1577	326
315	20250113	151200	259591379	1577	1569	1577	1569	461
316	20250113	151100	258866710	1569	1569	1569	1569	6
317	20250113	151000	258857296	1578	1578	1578	1578	0
318	20250113	150900	258857296	1578	1572	1578	1572	1142
319	20250113	150800	257062012	1579	1579	1579	1579	561
320	20250113	150700	256176193	1579	1578	1579	1578	59
321	20250113	150600	256083090	1579	1579	1579	1579	0
322	20250113	150500	256083090	1579	1579	1579	1579	0
323	20250113	150400	256083090	1579	1579	1579	1579	1
324	20250113	150300	256081511	1573	1573	1573	1573	0
325	20250113	150200	256081511	1573	1571	1573	1571	3636
326	20250113	150100	250365646	1571	1571	1571	1571	345
327	20250113	150000	249823651	1571	1571	1571	1571	0
328	20250113	145900	249823651	1571	1571	1571	1571	0
329	20250113	145800	249823651	1571	1571	1571	1571	0
330	20250113	145700	249823651	1571	1571	1571	1571	0
331	20250113	145600	249823651	1571	1571	1571	1571	359
332	20250113	145500	249259662	1571	1571	1571	1571	0
333	20250113	145400	249259662	1571	1571	1571	1571	970
334	20250113	145300	247735792	1570	1570	1570	1570	12
335	20250113	145200	247716952	1570	1570	1570	1570	35
336	20250113	145100	247662002	1571	1571	1571	1571	0
337	20250113	145000	247662002	1571	1571	1571	1571	0
338	20250113	144900	247662002	1571	1571	1571	1571	376
339	20250113	144800	247071306	1573	1573	1573	1573	0
340	20250113	144700	247071306	1573	1573	1573	1573	0
341	20250113	144600	247071306	1573	1573	1573	1573	0
342	20250113	144500	247071306	1573	1573	1573	1573	0
343	20250113	144400	247071306	1573	1573	1573	1573	0
344	20250113	144300	247071306	1573	1573	1573	1573	339
345	20250113	144200	246538059	1573	1573	1573	1573	0
346	20250113	144100	246538059	1573	1573	1573	1573	1027
347	20250113	144000	244922588	1573	1573	1573	1573	79
348	20250113	143900	244798321	1573	1573	1573	1573	312
349	20250113	143800	244307545	1573	1573	1573	1573	2
350	20250113	143700	244304399	1573	1568	1573	1568	1223
351	20250113	143600	242382989	1568	1568	1568	1568	0
352	20250113	143500	242382989	1568	1563	1568	1563	4730
353	20250113	143400	234982705	1562	1562	1562	1562	485
354	20250113	143300	234225135	1561	1561	1561	1561	100
355	20250113	143200	234069035	1561	1561	1561	1561	0
356	20250113	143100	234069035	1561	1561	1561	1561	1428
357	20250113	143000	231839927	1562	1562	1562	1562	420
358	20250113	142900	231183887	1562	1562	1562	1562	0
359	20250113	142800	231183887	1562	1562	1562	1562	0
360	20250113	142700	231183887	1562	1562	1562	1562	321
361	20250113	142600	230682485	1563	1563	1563	1563	679
362	20250113	142500	229621208	1564	1564	1564	1564	0
363	20250113	142400	229621208	1564	1564	1564	1564	0
364	20250113	142300	229621208	1564	1564	1564	1564	50
365	20250113	142200	229543008	1564	1564	1564	1564	0
366	20250113	142100	229543008	1564	1564	1564	1564	0
367	20250113	142000	229543008	1564	1564	1564	1564	1000
368	20250113	141900	227979008	1564	1564	1564	1564	0
369	20250113	141800	227979008	1564	1564	1564	1564	0
370	20250113	141700	227979008	1564	1564	1564	1564	0
371	20250113	141600	227979008	1564	1561	1564	1561	2028
372	20250113	141500	224811635	1562	1562	1562	1562	0
373	20250113	141400	224811635	1562	1562	1562	1562	112
374	20250113	141300	224636691	1565	1565	1565	1565	0
375	20250113	141200	224636691	1565	1565	1565	1565	100
376	20250113	141100	224480191	1566	1566	1566	1566	0
377	20250113	141000	224480191	1566	1566	1566	1566	0
378	20250113	140900	224480191	1566	1566	1566	1566	0
379	20250113	140800	224480191	1566	1566	1566	1566	0
380	20250113	140700	224480191	1566	1566	1566	1566	402
381	20250113	140600	223850659	1561	1562	1562	1561	100
382	20250113	140500	223694503	1563	1563	1563	1563	163
383	20250113	140400	223439734	1563	1563	1563	1563	0
384	20250113	140300	223439734	1563	1563	1563	1563	1
385	20250113	140200	223438171	1563	1563	1563	1563	0
386	20250113	140100	223438171	1563	1563	1563	1563	0
387	20250113	140000	223438171	1563	1562	1563	1562	401
388	20250113	135900	222811808	1562	1562	1562	1562	0
389	20250113	135800	222811808	1562	1562	1562	1562	2
390	20250113	135700	222808684	1561	1561	1561	1561	0
391	20250113	135600	222808684	1561	1561	1561	1561	105
392	20250113	135500	222644779	1559	1559	1559	1559	0
393	20250113	135400	222644779	1559	1559	1559	1559	0
394	20250113	135300	222644779	1559	1559	1559	1559	0
395	20250113	135200	222644779	1559	1559	1559	1559	0
396	20250113	135100	222644779	1559	1559	1559	1559	0
397	20250113	135000	222644779	1559	1559	1559	1559	0
398	20250113	134900	222644779	1559	1559	1559	1559	0
399	20250113	134800	222644779	1559	1559	1559	1559	0
400	20250113	134700	222644779	1559	1559	1559	1559	0
401	20250113	134600	222644779	1559	1559	1559	1559	106
402	20250113	134500	222479525	1560	1560	1560	1560	0
403	20250113	134400	222479525	1560	1560	1560	1560	26
404	20250113	134300	222438965	1560	1560	1560	1560	0
405	20250113	134200	222438965	1560	1560	1560	1560	95
406	20250113	134100	222290765	1560	1560	1560	1560	5010
407	20250113	134000	214475165	1565	1565	1565	1565	202
408	20250113	133900	214159035	1560	1560	1560	1560	0
409	20250113	133800	214159035	1560	1560	1560	1560	0
410	20250113	133700	214159035	1560	1560	1560	1560	0
411	20250113	133600	214159035	1560	1560	1560	1560	0
412	20250113	133500	214159035	1560	1560	1560	1560	0
413	20250113	133400	214159035	1560	1560	1560	1560	0
414	20250113	133300	214159035	1560	1560	1560	1560	0
415	20250113	133200	214159035	1560	1560	1560	1560	0
416	20250113	133100	214159035	1560	1562	1562	1560	155
417	20250113	133000	213917232	1569	1569	1569	1569	0
418	20250113	132900	213917232	1569	1569	1569	1569	0
419	20250113	132800	213917232	1569	1569	1569	1569	0
420	20250113	132700	213917232	1569	1569	1569	1569	0
421	20250113	132600	213917232	1569	1569	1569	1569	0
422	20250113	132500	213917232	1569	1569	1569	1569	0
423	20250113	132400	213917232	1569	1569	1569	1569	1
424	20250113	132300	213915663	1559	1562	1562	1559	3963
425	20250113	132200	207733527	1571	1571	1571	1571	0
426	20250113	132100	207733527	1571	1571	1571	1571	0
427	20250113	132000	207733527	1571	1571	1571	1571	83
428	20250113	131900	207603134	1568	1568	1568	1568	0
429	20250113	131800	207603134	1568	1568	1568	1568	0
430	20250113	131700	207603134	1568	1568	1568	1568	9
431	20250113	131600	207589022	1568	1568	1568	1568	0
432	20250113	131500	207589022	1568	1567	1568	1567	991
433	20250113	131400	206035344	1568	1568	1568	1568	0
434	20250113	131300	206035344	1568	1568	1568	1568	0
435	20250113	131200	206035344	1568	1568	1568	1568	0
436	20250113	131100	206035344	1568	1568	1568	1568	0
437	20250113	131000	206035344	1568	1568	1568	1568	0
438	20250113	130900	206035344	1568	1561	1568	1561	392
439	20250113	130800	205420933	1559	1561	1561	1559	101
440	20250113	130700	205263422	1560	1560	1560	1560	0
441	20250113	130600	205263422	1560	1561	1561	1560	283
442	20250113	130500	204821941	1561	1561	1561	1561	0
443	20250113	130400	204821941	1561	1560	1561	1560	334
444	20250113	130300	204300848	1561	1561	1561	1561	0
445	20250113	130200	204300848	1561	1561	1561	1561	0
446	20250113	130100	204300848	1561	1561	1561	1561	0
447	20250113	130000	204300848	1561	1560	1561	1560	283
448	20250113	125900	203859340	1560	1560	1560	1560	0
449	20250113	125800	203859340	1560	1560	1560	1560	0
450	20250113	125700	203859340	1560	1560	1560	1560	0
451	20250113	125600	203859340	1560	1560	1560	1560	0
452	20250113	125500	203859340	1560	1560	1560	1560	0
453	20250113	125400	203859340	1560	1560	1560	1560	1
454	20250113	125300	203857780	1560	1560	1560	1560	0
455	20250113	125200	203857780	1560	1560	1560	1560	0
456	20250113	125100	203857780	1560	1560	1560	1560	6
457	20250113	125000	203848420	1560	1560	1560	1560	182
458	20250113	124900	203564500	1560	1560	1560	1560	0
459	20250113	124800	203564500	1560	1560	1560	1560	0
460	20250113	124700	203564500	1560	1560	1560	1560	1
461	20250113	124600	203562940	1559	1559	1559	1559	0
462	20250113	124500	203562940	1559	1559	1559	1559	0
463	20250113	124400	203562940	1559	1559	1559	1559	0
464	20250113	124300	203562940	1559	1559	1559	1559	692
465	20250113	124200	202484112	1559	1557	1559	1557	85
466	20250113	124100	202351681	1557	1557	1557	1557	522
467	20250113	124000	201538927	1557	1558	1558	1557	4125
468	20250113	123900	195113116	1560	1560	1560	1560	5
469	20250113	123800	195105316	1559	1560	1560	1559	6498
470	20250113	123700	184970573	1560	1560	1560	1560	0
471	20250113	123600	184970573	1560	1560	1560	1560	0
472	20250113	123500	184970573	1560	1560	1560	1560	105
473	20250113	123400	184806773	1561	1561	1561	1561	1
474	20250113	123300	184805212	1561	1561	1561	1561	0
475	20250113	123200	184805212	1561	1561	1561	1561	1
476	20250113	123100	184803651	1560	1560	1560	1560	0
477	20250113	123000	184803651	1560	1561	1561	1560	104
478	20250113	122900	184641410	1561	1561	1561	1561	3
479	20250113	122800	184636727	1561	1561	1561	1561	449
480	20250113	122700	183935838	1561	1561	1561	1561	0
481	20250113	122600	183935838	1561	1561	1561	1561	115
482	20250113	122500	183756323	1562	1562	1562	1562	0
483	20250113	122400	183756323	1562	1562	1562	1562	0
484	20250113	122300	183756323	1562	1563	1563	1562	2400
485	20250113	122200	180007024	1563	1563	1563	1563	0
486	20250113	122100	180007024	1563	1564	1569	1563	5
487	20250113	122000	179999200	1564	1564	1564	1564	0
488	20250113	121900	179999200	1564	1564	1564	1564	3
489	20250113	121800	179994508	1564	1564	1564	1563	222
490	20250113	121700	179647517	1564	1564	1564	1564	74
491	20250113	121600	179531781	1564	1564	1564	1564	0
492	20250113	121500	179531781	1564	1564	1564	1564	1
493	20250113	121400	179530217	1565	1569	1569	1565	4
494	20250113	121300	179523952	1564	1564	1564	1564	0
495	20250113	121200	179523952	1564	1564	1564	1564	110
496	20250113	121100	179351912	1564	1564	1564	1564	0
497	20250113	121000	179351912	1564	1564	1564	1564	102
498	20250113	120900	179192384	1569	1569	1569	1569	0
499	20250113	120800	179192384	1569	1569	1569	1569	0
500	20250113	120700	179192384	1569	1569	1569	1569	0
501	20250113	120600	179192384	1569	1569	1569	1569	0
502	20250113	120500	179192384	1569	1569	1569	1569	0
503	20250113	120400	179192384	1569	1569	1569	1569	342
504	20250113	120300	178655786	1569	1567	1569	1567	991
505	20250113	120200	177101530	1564	1564	1564	1564	0
506	20250113	120100	177101530	1564	1567	1567	1564	239
507	20250113	120000	176727383	1567	1567	1567	1567	0
508	20250113	115900	176727383	1567	1567	1567	1567	0
509	20250113	115800	176727383	1567	1567	1567	1567	129
510	20250113	115700	176525240	1565	1567	1567	1562	202
511	20250113	115600	176209213	1567	1567	1567	1567	150
512	20250113	115500	175974163	1563	1563	1563	1563	500
513	20250113	115400	175192663	1562	1562	1562	1562	0
514	20250113	115300	175192663	1562	1562	1562	1562	0
515	20250113	115200	175192663	1562	1562	1562	1562	0
516	20250113	115100	175192663	1562	1562	1562	1562	109
517	20250113	115000	175022405	1562	1562	1562	1562	0
518	20250113	114900	175022405	1562	1562	1562	1562	80
519	20250113	114800	174897445	1561	1561	1561	1561	0
520	20250113	114700	174897445	1561	1562	1562	1561	886
521	20250113	114600	173513574	1562	1562	1562	1562	0
522	20250113	114500	173513574	1562	1562	1562	1562	0
523	20250113	114400	173513574	1562	1562	1562	1562	0
524	20250113	114300	173513574	1562	1562	1562	1562	100
525	20250113	114200	173357374	1562	1562	1562	1562	0
526	20250113	114100	173357374	1562	1562	1562	1562	0
527	20250113	114000	173357374	1562	1562	1562	1562	100
528	20250113	113900	173201174	1561	1561	1561	1561	0
529	20250113	113800	173201174	1561	1567	1567	1561	115
530	20250113	113700	173021647	1560	1560	1560	1560	0
531	20250113	113600	173021647	1560	1560	1560	1560	0
532	20250113	113500	173021647	1560	1560	1560	1560	0
533	20250113	113400	173021647	1560	1560	1560	1560	0
534	20250113	113300	173021647	1560	1560	1560	1560	102
535	20250113	113200	172862527	1560	1560	1560	1560	0
536	20250113	113100	172862527	1560	1560	1560	1560	0
537	20250113	113000	172862527	1560	1560	1560	1560	114
538	20250113	112900	172684687	1560	1560	1560	1560	56
539	20250113	112800	172597327	1560	1560	1560	1560	497
540	20250113	112700	171822007	1560	1560	1560	1560	0
541	20250113	112600	171822007	1560	1560	1560	1560	10000
542	20250113	112500	156222007	1560	1564	1564	1560	6877
543	20250113	112400	145485313	1566	1566	1566	1566	260
544	20250113	112300	145078153	1565	1565	1565	1565	0
545	20250113	112200	145078153	1565	1564	1565	1564	124
546	20250113	112100	144884206	1565	1566	1567	1565	7
547	20250113	112000	144873244	1564	1564	1564	1564	0
548	20250113	111900	144873244	1564	1567	1567	1564	231
549	20250113	111800	144511582	1567	1567	1567	1567	0
550	20250113	111700	144511582	1567	1567	1567	1567	0
551	20250113	111600	144511582	1567	1567	1567	1567	0
552	20250113	111500	144511582	1567	1567	1567	1567	0
553	20250113	111400	144511582	1567	1567	1567	1567	2
554	20250113	111300	144508448	1569	1564	1569	1564	827
555	20250113	111200	143214385	1565	1570	1570	1565	2186
556	20250113	111100	139790786	1573	1573	1573	1573	0
557	20250113	111000	139790786	1573	1573	1573	1573	0
558	20250113	110900	139790786	1573	1573	1573	1573	0
559	20250113	110800	139790786	1573	1573	1573	1573	0
560	20250113	110700	139790786	1573	1573	1573	1573	0
561	20250113	110600	139790786	1573	1567	1575	1567	503
562	20250113	110500	139001104	1567	1567	1567	1567	66
563	20250113	110400	138897682	1565	1565	1565	1565	0
564	20250113	110300	138897682	1565	1565	1565	1565	0
565	20250113	110200	138897682	1565	1565	1565	1565	1
566	20250113	110100	138896117	1564	1565	1565	1564	106
567	20250113	110000	138730229	1566	1566	1566	1566	100
568	20250113	105900	138573629	1566	1566	1566	1566	0
569	20250113	105800	138573629	1566	1566	1566	1566	0
570	20250113	105700	138573629	1566	1566	1566	1566	0
571	20250113	105600	138573629	1566	1567	1567	1565	309
572	20250113	105500	138090036	1568	1568	1568	1568	1
573	20250113	105400	138088468	1566	1566	1566	1566	90
574	20250113	105300	137947528	1565	1565	1565	1565	0
575	20250113	105200	137947528	1565	1565	1565	1565	0
576	20250113	105100	137947528	1565	1565	1565	1565	50
577	20250113	105000	137869278	1565	1568	1568	1565	108
578	20250113	104900	137699994	1568	1568	1568	1568	54
579	20250113	104800	137615322	1564	1564	1564	1564	0
580	20250113	104700	137615322	1564	1564	1564	1564	119
581	20250113	104600	137429206	1564	1564	1564	1564	0
582	20250113	104500	137429206	1564	1564	1564	1564	0
583	20250113	104400	137429206	1564	1565	1565	1564	2744
584	20250113	104300	133134961	1566	1566	1566	1566	807
585	20250113	104200	131871199	1567	1568	1568	1567	33
586	20250113	104100	131819485	1568	1568	1568	1568	0
587	20250113	104000	131819485	1568	1571	1571	1566	740
588	20250113	103900	130659810	1571	1571	1571	1571	0
589	20250113	103800	130659810	1571	1571	1571	1571	0
590	20250113	103700	130659810	1571	1571	1571	1571	50
591	20250113	103600	130581260	1571	1571	1571	1571	50
592	20250113	103500	130502710	1571	1571	1571	1571	0
593	20250113	103400	130502710	1571	1571	1571	1571	0
594	20250113	103300	130502710	1571	1571	1571	1571	0
595	20250113	103200	130502710	1571	1570	1571	1569	935
596	20250113	103100	129034905	1571	1571	1571	1571	22
597	20250113	103000	129000343	1571	1571	1571	1571	5
598	20250113	102900	128992488	1571	1571	1571	1571	769
599	20250113	102800	127784389	1571	1571	1571	1571	0
600	20250113	102700	127784389	1571	1571	1571	1571	202
601	20250113	102600	127467047	1570	1570	1570	1570	132
602	20250113	102500	127259807	1570	1570	1570	1570	0
603	20250113	102400	127259807	1570	1570	1570	1570	0
604	20250113	102300	127259807	1570	1570	1570	1570	600
605	20250113	102200	126317807	1570	1570	1570	1570	105
606	20250113	102100	126152957	1570	1570	1570	1570	50
607	20250113	102000	126074457	1570	1570	1570	1570	619
608	20250113	101900	125102627	1571	1571	1571	1571	0
609	20250113	101800	125102627	1571	1571	1571	1571	289
610	20250113	101700	124648608	1573	1573	1573	1573	10
611	20250113	101600	124632878	1573	1573	1573	1573	74
612	20250113	101500	124516476	1573	1573	1573	1573	0
613	20250113	101400	124516476	1573	1573	1573	1573	10
614	20250113	101300	124500746	1573	1573	1573	1573	15
615	20250113	101200	124477151	1572	1578	1578	1572	1135
616	20250113	101100	122692005	1573	1573	1573	1573	25
617	20250113	101000	122652680	1579	1579	1579	1579	0
618	20250113	100900	122652680	1579	1579	1579	1579	4
619	20250113	100800	122646364	1579	1579	1579	1579	0
620	20250113	100700	122646364	1579	1579	1579	1579	80
621	20250113	100600	122520044	1579	1579	1579	1579	170
622	20250113	100500	122251614	1579	1579	1579	1579	0
623	20250113	100400	122251614	1579	1579	1579	1579	0
624	20250113	100300	122251614	1579	1579	1579	1579	19
625	20250113	100200	122221613	1579	1579	1579	1579	0
626	20250113	100100	122221613	1579	1579	1579	1579	0
627	20250113	100000	122221613	1579	1579	1579	1579	0
628	20250113	095900	122221613	1579	1579	1579	1579	10
629	20250113	095800	122205823	1579	1579	1579	1579	0
630	20250113	095700	122205823	1579	1579	1579	1579	40
631	20250113	095600	122142663	1579	1579	1579	1579	1
632	20250113	095500	122141084	1570	1570	1570	1570	150
633	20250113	095400	121905584	1578	1579	1579	1578	60
634	20250113	095300	121810894	1578	1578	1578	1578	0
635	20250113	095200	121810894	1578	1578	1578	1578	100
636	20250113	095100	121653094	1568	1568	1569	1568	3149
637	20250113	095000	116712931	1578	1578	1578	1578	34
638	20250113	094900	116659279	1578	1578	1578	1578	0
639	20250113	094800	116659279	1578	1578	1578	1578	71
640	20250113	094700	116547241	1566	1566	1566	1566	0
641	20250113	094600	116547241	1566	1566	1566	1566	190
642	20250113	094500	116249701	1564	1564	1564	1564	4
643	20250113	094400	116243445	1570	1564	1570	1559	11959
644	20250113	094300	97567049	1580	1580	1580	1580	0
645	20250113	094200	97567049	1580	1581	1598	1561	4506
646	20250113	094100	90483648	1599	1599	1599	1599	32
647	20250113	094000	90432480	1598	1597	1598	1597	58
648	20250113	093900	90339797	1599	1599	1599	1599	1
649	20250113	093800	90338198	1577	1577	1577	1577	1
650	20250113	093700	90336621	1600	1580	1600	1580	2000
651	20250113	093600	87153052	1572	1572	1572	1572	22
652	20250113	093500	87118468	1580	1580	1580	1580	3
653	20250113	093400	87113728	1580	1580	1580	1580	0
654	20250113	093300	87113728	1580	1580	1580	1580	0
655	20250113	093200	87113728	1580	1580	1580	1580	1
656	20250113	093100	87112148	1580	1570	1580	1570	525
657	20250113	093000	86286638	1570	1570	1570	1570	175
658	20250113	092900	86011888	1559	1562	1562	1559	14248
659	20250113	092800	63785889	1560	1563	1563	1560	2067
660	20250113	092700	60560195	1564	1564	1564	1564	773
661	20250113	092600	59351223	1563	1564	1564	1563	119
662	20250113	092500	59165211	1577	1577	1577	1577	6
663	20250113	092400	59155749	1564	1578	1578	1564	188
664	20250113	092300	58860728	1578	1559	1579	1559	70
665	20250113	092200	58751330	1557	1557	1557	1557	0
666	20250113	092100	58751330	1557	1567	1567	1557	7984
667	20250113	092000	46254662	1566	1582	1582	1566	12900
668	20250113	091900	25893158	1582	1592	1592	1581	5133
669	20250113	091800	17771936	1592	1592	1592	1592	25
670	20250113	091700	17732136	1595	1595	1595	1595	0
671	20250113	091600	17732136	1595	1595	1595	1595	0
672	20250113	091500	17732136	1595	1595	1595	1595	1
673	20250113	091400	17730541	1583	1595	1595	1583	561
674	20250113	091300	16841278	1595	1595	1595	1595	21
675	20250113	091200	16807783	1595	1595	1595	1595	6
676	20250113	091100	16798213	1595	1595	1595	1595	1
677	20250113	091000	16796618	1593	1583	1593	1581	4635
678	20250113	090900	9448740	1588	1588	1588	1588	100
679	20250113	090800	9289940	1588	1588	1588	1581	1488
680	20250113	090700	6928161	1588	1595	1595	1581	1764
681	20250113	090600	4125688	1595	1604	1604	1595	396
682	20250113	090500	3493661	1604	1602	1604	1595	250
683	20250113	090400	3093690	1624	1606	1624	1601	1122
684	20250113	090300	1295296	1605	1605	1605	1605	0
685	20250113	090200	1295296	1605	1605	1605	1605	1
686	20250113	090100	1293691	1605	1624	1624	1600	342
687	20250113	090000	743579	1624	1624	1624	1623	458