KissMeData/205100/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204000	510263635	1869	1869	1869	1869	9164
3	20250115	203900	510263635	1869	1869	1869	1869	0
4	20250115	203800	510263635	1869	1869	1869	1869	0
5	20250115	203700	510263635	1869	1869	1869	1869	0
6	20250115	203600	510263635	1869	1869	1869	1869	0
7	20250115	203500	510263635	1869	1869	1869	1869	0
8	20250115	203400	510263635	1869	1869	1869	1869	0
9	20250115	203300	510263635	1869	1869	1869	1869	0
10	20250115	203200	510263635	1869	1869	1869	1869	0
11	20250115	203100	510263635	1869	1869	1869	1869	0
12	20250115	203000	510263635	1869	1869	1869	1869	0
13	20250115	202900	510263635	1869	1869	1869	1869	0
14	20250115	202800	510263635	1869	1869	1869	1869	0
15	20250115	202700	510263635	1869	1869	1869	1869	0
16	20250115	202600	510263635	1869	1869	1869	1869	0
17	20250115	202500	510263635	1869	1869	1869	1869	0
18	20250115	202400	510263635	1869	1869	1869	1869	0
19	20250115	202300	510263635	1869	1869	1869	1869	0
20	20250115	202200	510263635	1869	1869	1869	1869	0
21	20250115	202100	510263635	1869	1869	1869	1869	0
22	20250115	202000	510263635	1869	1869	1869	1869	0
23	20250115	201900	510263635	1869	1869	1869	1869	0
24	20250115	201800	510263635	1869	1869	1869	1869	0
25	20250115	201700	510263635	1869	1869	1869	1869	0
26	20250115	201600	510263635	1869	1869	1869	1869	0
27	20250115	201500	510263635	1869	1869	1869	1869	0
28	20250115	201400	510263635	1869	1869	1869	1869	0
29	20250115	201300	510263635	1869	1869	1869	1869	0
30	20250115	201200	510263635	1869	1869	1869	1869	0
31	20250115	201100	510263635	1869	1869	1869	1869	0
32	20250115	201000	510263635	1869	1869	1869	1869	9164
33	20250115	200900	510263635	1869	1869	1869	1869	0
34	20250115	200800	510263635	1869	1869	1869	1869	0
35	20250115	200700	510263635	1869	1869	1869	1869	0
36	20250115	200600	510263635	1869	1869	1869	1869	0
37	20250115	200500	510263635	1869	1869	1869	1869	0
38	20250115	200400	510263635	1869	1869	1869	1869	0
39	20250115	200300	510263635	1869	1869	1869	1869	0
40	20250115	200200	510263635	1869	1869	1869	1869	0
41	20250115	200100	510263635	1869	1869	1869	1869	0
42	20250115	200000	510263635	1869	1869	1869	1869	0
43	20250115	195900	510263635	1869	1869	1869	1869	0
44	20250115	195800	510263635	1869	1869	1869	1869	0
45	20250115	195700	510263635	1869	1869	1869	1869	0
46	20250115	195600	510263635	1869	1869	1869	1869	0
47	20250115	195500	510263635	1869	1869	1869	1869	0
48	20250115	195400	510263635	1869	1869	1869	1869	0
49	20250115	195300	510263635	1869	1869	1869	1869	0
50	20250115	195200	510263635	1869	1869	1869	1869	0
51	20250115	195100	510263635	1869	1869	1869	1869	0
52	20250115	195000	510263635	1869	1869	1869	1869	0
53	20250115	194900	510263635	1869	1869	1869	1869	0
54	20250115	194800	510263635	1869	1869	1869	1869	0
55	20250115	194700	510263635	1869	1869	1869	1869	0
56	20250115	194600	510263635	1869	1869	1869	1869	0
57	20250115	194500	510263635	1869	1869	1869	1869	0
58	20250115	194400	510263635	1869	1869	1869	1869	0
59	20250115	194300	510263635	1869	1869	1869	1869	0
60	20250115	194200	510263635	1869	1869	1869	1869	0
61	20250115	194100	510263635	1869	1869	1869	1869	0
62	20250115	194000	510263635	1869	1869	1869	1869	9164
63	20250115	193900	510263635	1869	1869	1869	1869	0
64	20250115	193800	510263635	1869	1869	1869	1869	0
65	20250115	193700	510263635	1869	1869	1869	1869	0
66	20250115	193600	510263635	1869	1869	1869	1869	0
67	20250115	193500	510263635	1869	1869	1869	1869	0
68	20250115	193400	510263635	1869	1869	1869	1869	0
69	20250115	193300	510263635	1869	1869	1869	1869	0
70	20250115	193200	510263635	1869	1869	1869	1869	0
71	20250115	193100	510263635	1869	1869	1869	1869	0
72	20250115	193000	510263635	1869	1869	1869	1869	0
73	20250115	192900	510263635	1869	1869	1869	1869	0
74	20250115	192800	510263635	1869	1869	1869	1869	0
75	20250115	192700	510263635	1869	1869	1869	1869	0
76	20250115	192600	510263635	1869	1869	1869	1869	0
77	20250115	192500	510263635	1869	1869	1869	1869	0
78	20250115	192400	510263635	1869	1869	1869	1869	0
79	20250115	192300	510263635	1869	1869	1869	1869	0
80	20250115	192200	510263635	1869	1869	1869	1869	0
81	20250115	192100	510263635	1869	1869	1869	1869	0
82	20250115	192000	510263635	1869	1869	1869	1869	0
83	20250115	191900	510263635	1869	1869	1869	1869	0
84	20250115	191800	510263635	1869	1869	1869	1869	0
85	20250115	191700	510263635	1869	1869	1869	1869	0
86	20250115	191600	510263635	1869	1869	1869	1869	0
87	20250115	191500	510263635	1869	1869	1869	1869	0
88	20250115	191400	510263635	1869	1869	1869	1869	0
89	20250115	191300	510263635	1869	1869	1869	1869	0
90	20250115	191200	510263635	1869	1869	1869	1869	0
91	20250115	191100	510263635	1869	1869	1869	1869	0
92	20250115	191000	510263635	1869	1869	1869	1869	9164
93	20250115	190900	510263635	1869	1869	1869	1869	0
94	20250115	190800	510263635	1869	1869	1869	1869	0
95	20250115	190700	510263635	1869	1869	1869	1869	0
96	20250115	190600	510263635	1869	1869	1869	1869	0
97	20250115	190500	510263635	1869	1869	1869	1869	0
98	20250115	190400	510263635	1869	1869	1869	1869	0
99	20250115	190300	510263635	1869	1869	1869	1869	0
100	20250115	190200	510263635	1869	1869	1869	1869	0
101	20250115	190100	510263635	1869	1869	1869	1869	0
102	20250115	190000	510263635	1869	1869	1869	1869	0
103	20250115	185900	510263635	1869	1869	1869	1869	0
104	20250115	185800	510263635	1869	1869	1869	1869	0
105	20250115	185700	510263635	1869	1869	1869	1869	0
106	20250115	185600	510263635	1869	1869	1869	1869	0
107	20250115	185500	510263635	1869	1869	1869	1869	0
108	20250115	185400	510263635	1869	1869	1869	1869	0
109	20250115	185300	510263635	1869	1869	1869	1869	0
110	20250115	185200	510263635	1869	1869	1869	1869	0
111	20250115	185100	510263635	1869	1869	1869	1869	0
112	20250115	185000	510263635	1869	1869	1869	1869	0
113	20250115	184900	510263635	1869	1869	1869	1869	0
114	20250115	184800	510263635	1869	1869	1869	1869	0
115	20250115	184700	510263635	1869	1869	1869	1869	0
116	20250115	184600	510263635	1869	1869	1869	1869	0
117	20250115	184500	510263635	1869	1869	1869	1869	0
118	20250115	184400	510263635	1869	1869	1869	1869	0
119	20250115	184300	510263635	1869	1869	1869	1869	0
120	20250115	184200	510263635	1869	1869	1869	1869	0
121	20250115	184100	510263635	1869	1869	1869	1869	0
122	20250115	184000	510263635	1869	1869	1869	1869	9164
123	20250115	183900	510263635	1869	1869	1869	1869	0
124	20250115	183800	510263635	1869	1869	1869	1869	0
125	20250115	183700	510263635	1869	1869	1869	1869	0
126	20250115	183600	510263635	1869	1869	1869	1869	0
127	20250115	183500	510263635	1869	1869	1869	1869	0
128	20250115	183400	510263635	1869	1869	1869	1869	0
129	20250115	183300	510263635	1869	1869	1869	1869	0
130	20250115	183200	510263635	1869	1869	1869	1869	0
131	20250115	183100	510263635	1869	1869	1869	1869	0
132	20250115	183000	510263635	1869	1869	1869	1869	0
133	20250115	182900	510263635	1869	1869	1869	1869	0
134	20250115	182800	510263635	1869	1869	1869	1869	0
135	20250115	182700	510263635	1869	1869	1869	1869	0
136	20250115	182600	510263635	1869	1869	1869	1869	0
137	20250115	182500	510263635	1869	1869	1869	1869	0
138	20250115	182400	510263635	1869	1869	1869	1869	0
139	20250115	182300	510263635	1869	1869	1869	1869	0
140	20250115	182200	510263635	1869	1869	1869	1869	0
141	20250115	182100	510263635	1869	1869	1869	1869	0
142	20250115	182000	510263635	1869	1869	1869	1869	0
143	20250115	181900	510263635	1869	1869	1869	1869	0
144	20250115	181800	510263635	1869	1869	1869	1869	0
145	20250115	181700	510263635	1869	1869	1869	1869	0
146	20250115	181600	510263635	1869	1869	1869	1869	0
147	20250115	181500	510263635	1869	1869	1869	1869	0
148	20250115	181400	510263635	1869	1869	1869	1869	0
149	20250115	181300	510263635	1869	1869	1869	1869	0
150	20250115	181200	510263635	1869	1869	1869	1869	0
151	20250115	181100	510263635	1869	1869	1869	1869	0
152	20250115	181000	510263635	1869	1869	1869	1869	9164
153	20250115	180900	510263635	1869	1869	1869	1869	0
154	20250115	180800	510263635	1869	1869	1869	1869	0
155	20250115	180700	510263635	1869	1869	1869	1869	0
156	20250115	180600	510263635	1869	1869	1869	1869	0
157	20250115	180500	510263635	1869	1869	1869	1869	0
158	20250115	180400	510263635	1869	1869	1869	1869	0
159	20250115	180300	510263635	1869	1869	1869	1869	0
160	20250115	180200	510263635	1869	1869	1869	1869	0
161	20250115	180100	510263635	1869	1869	1869	1869	0
162	20250115	180000	510263635	1869	1869	1869	1869	0
163	20250115	175900	510263635	1869	1869	1869	1869	0
164	20250115	175800	510263635	1869	1869	1869	1869	0
165	20250115	175700	510263635	1869	1869	1869	1869	0
166	20250115	175600	510263635	1869	1869	1869	1869	0
167	20250115	175500	510263635	1869	1869	1869	1869	0
168	20250115	175400	510263635	1869	1869	1869	1869	0
169	20250115	175300	510263635	1869	1869	1869	1869	0
170	20250115	175200	510263635	1869	1869	1869	1869	0
171	20250115	175100	510263635	1869	1869	1869	1869	0
172	20250115	175000	510263635	1869	1869	1869	1869	0
173	20250115	174900	510263635	1869	1869	1869	1869	0
174	20250115	174800	510263635	1869	1869	1869	1869	0
175	20250115	174700	510263635	1869	1869	1869	1869	0
176	20250115	174600	510263635	1869	1869	1869	1869	0
177	20250115	174500	510263635	1869	1869	1869	1869	0
178	20250115	174400	510263635	1869	1869	1869	1869	0
179	20250115	174300	510263635	1869	1869	1869	1869	0
180	20250115	174200	510263635	1869	1869	1869	1869	0
181	20250115	174100	510263635	1869	1869	1869	1869	0
182	20250115	174000	510263635	1869	1869	1869	1869	9164
183	20250115	173900	510263635	1869	1869	1869	1869	0
184	20250115	173800	510263635	1869	1869	1869	1869	0
185	20250115	173700	510263635	1869	1869	1869	1869	0
186	20250115	173600	510263635	1869	1869	1869	1869	0
187	20250115	173500	510263635	1869	1869	1869	1869	0
188	20250115	173400	510263635	1869	1869	1869	1869	0
189	20250115	173300	510263635	1869	1869	1869	1869	0
190	20250115	173200	510263635	1869	1869	1869	1869	0
191	20250115	173100	510263635	1869	1869	1869	1869	0
192	20250115	173000	510263635	1869	1869	1869	1869	0
193	20250115	172900	510263635	1869	1869	1869	1869	0
194	20250115	172800	510263635	1869	1869	1869	1869	0
195	20250115	172700	510263635	1869	1869	1869	1869	0
196	20250115	172600	510263635	1869	1869	1869	1869	0
197	20250115	172500	510263635	1869	1869	1869	1869	0
198	20250115	172400	510263635	1869	1869	1869	1869	0
199	20250115	172300	510263635	1869	1869	1869	1869	0
200	20250115	172200	510263635	1869	1869	1869	1869	0
201	20250115	172100	510263635	1869	1869	1869	1869	0
202	20250115	172000	510263635	1869	1869	1869	1869	0
203	20250115	171900	510263635	1869	1869	1869	1869	0
204	20250115	171800	510263635	1869	1869	1869	1869	0
205	20250115	171700	510263635	1869	1869	1869	1869	0
206	20250115	171600	510263635	1869	1869	1869	1869	0
207	20250115	171500	510263635	1869	1869	1869	1869	0
208	20250115	171400	510263635	1869	1869	1869	1869	0
209	20250115	171300	510263635	1869	1869	1869	1869	0
210	20250115	171200	510263635	1869	1869	1869	1869	0
211	20250115	171100	510263635	1869	1869	1869	1869	0
212	20250115	171000	510263635	1869	1869	1869	1869	9164
213	20250115	170900	510263635	1869	1869	1869	1869	0
214	20250115	170800	510263635	1869	1869	1869	1869	0
215	20250115	170700	510263635	1869	1869	1869	1869	0
216	20250115	170600	510263635	1869	1869	1869	1869	0
217	20250115	170500	510263635	1869	1869	1869	1869	0
218	20250115	170400	510263635	1869	1869	1869	1869	0
219	20250115	170300	510263635	1869	1869	1869	1869	0
220	20250115	170200	510263635	1869	1869	1869	1869	0
221	20250115	170100	510263635	1869	1869	1869	1869	0
222	20250115	170000	510263635	1869	1869	1869	1869	0
223	20250115	165900	510263635	1869	1869	1869	1869	0
224	20250115	165800	510263635	1869	1869	1869	1869	0
225	20250115	165700	510263635	1869	1869	1869	1869	0
226	20250115	165600	510263635	1869	1869	1869	1869	0
227	20250115	165500	510263635	1869	1869	1869	1869	0
228	20250115	165400	510263635	1869	1869	1869	1869	0
229	20250115	165300	510263635	1869	1869	1869	1869	0
230	20250115	165200	510263635	1869	1869	1869	1869	0
231	20250115	165100	510263635	1869	1869	1869	1869	0
232	20250115	165000	510263635	1869	1869	1869	1869	0
233	20250115	164900	510263635	1869	1869	1869	1869	0
234	20250115	164800	510263635	1869	1869	1869	1869	0
235	20250115	164700	510263635	1869	1869	1869	1869	0
236	20250115	164600	510263635	1869	1869	1869	1869	0
237	20250115	164500	510263635	1869	1869	1869	1869	0
238	20250115	164400	510263635	1869	1869	1869	1869	0
239	20250115	164300	510263635	1869	1869	1869	1869	0
240	20250115	164200	510263635	1869	1869	1869	1869	0
241	20250115	164100	510263635	1869	1869	1869	1869	0
242	20250115	164000	510263635	1869	1869	1869	1869	9164
243	20250115	163900	510263635	1869	1869	1869	1869	0
244	20250115	163800	510263635	1869	1869	1869	1869	0
245	20250115	163700	510263635	1869	1869	1869	1869	0
246	20250115	163600	510263635	1869	1869	1869	1869	0
247	20250115	163500	510263635	1869	1869	1869	1869	0
248	20250115	163400	510263635	1869	1869	1869	1869	0
249	20250115	163300	510263635	1869	1869	1869	1869	0
250	20250115	163200	510263635	1869	1869	1869	1869	0
251	20250115	163100	510263635	1869	1869	1869	1869	0
252	20250115	163000	510263635	1869	1869	1869	1869	0
253	20250115	162900	510263635	1869	1869	1869	1869	0
254	20250115	162800	510263635	1869	1869	1869	1869	0
255	20250115	162700	510263635	1869	1869	1869	1869	0
256	20250115	162600	510263635	1869	1869	1869	1869	0
257	20250115	162500	510263635	1869	1869	1869	1869	0
258	20250115	162400	510263635	1869	1869	1869	1869	0
259	20250115	162300	510263635	1869	1869	1869	1869	0
260	20250115	162200	510263635	1869	1869	1869	1869	0
261	20250115	162100	510263635	1869	1869	1869	1869	0
262	20250115	162000	510263635	1869	1869	1869	1869	0
263	20250115	161900	510263635	1869	1869	1869	1869	0
264	20250115	161800	510263635	1869	1869	1869	1869	0
265	20250115	161700	510263635	1869	1869	1869	1869	0
266	20250115	161600	510263635	1869	1869	1869	1869	0
267	20250115	161500	510263635	1869	1869	1869	1869	0
268	20250115	161400	510263635	1869	1869	1869	1869	0
269	20250115	161300	510263635	1869	1869	1869	1869	0
270	20250115	161200	510263635	1869	1869	1869	1869	0
271	20250115	161100	510263635	1869	1869	1869	1869	0
272	20250115	161000	510263635	1869	1869	1869	1869	9164
273	20250115	160900	510263635	1869	1869	1869	1869	0
274	20250115	160800	510263635	1869	1869	1869	1869	0
275	20250115	160700	510263635	1869	1869	1869	1869	0
276	20250115	160600	510263635	1869	1869	1869	1869	0
277	20250115	160500	510263635	1869	1869	1869	1869	0
278	20250115	160400	510263635	1869	1869	1869	1869	0
279	20250115	160300	510263635	1869	1869	1869	1869	0
280	20250115	160200	510263635	1869	1869	1869	1869	0
281	20250115	160100	510263635	1869	1869	1869	1869	0
282	20250115	160000	510263635	1869	1869	1869	1869	0
283	20250115	155900	510263635	1869	1869	1869	1869	0
284	20250115	155800	510263635	1869	1869	1869	1869	0
285	20250115	155700	510263635	1869	1869	1869	1869	0
286	20250115	155600	510263635	1869	1869	1869	1869	0
287	20250115	155500	510263635	1869	1869	1869	1869	0
288	20250115	155400	510263635	1869	1869	1869	1869	0
289	20250115	155300	510263635	1869	1869	1869	1869	0
290	20250115	155200	510263635	1869	1869	1869	1869	0
291	20250115	155100	510263635	1869	1869	1869	1869	0
292	20250115	155000	510263635	1869	1869	1869	1869	0
293	20250115	154900	510263635	1869	1869	1869	1869	0
294	20250115	154800	510263635	1869	1869	1869	1869	0
295	20250115	154700	510263635	1869	1869	1869	1869	0
296	20250115	154600	510263635	1869	1869	1869	1869	0
297	20250115	154500	510263635	1869	1869	1869	1869	0
298	20250115	154400	510263635	1869	1869	1869	1869	0
299	20250115	154300	510263635	1869	1869	1869	1869	0
300	20250115	154200	510263635	1869	1869	1869	1869	0
301	20250115	154100	510263635	1869	1869	1869	1869	0
302	20250115	154000	510263635	1869	1869	1869	1869	9164
303	20250115	153900	510263635	1869	1869	1869	1869	0
304	20250115	153800	510263635	1869	1869	1869	1869	0
305	20250115	153700	510263635	1869	1869	1869	1869	0
306	20250115	153600	510263635	1869	1869	1869	1869	0
307	20250115	153500	510263635	1869	1869	1869	1869	0
308	20250115	153400	510263635	1869	1869	1869	1869	0
309	20250115	153300	510263635	1869	1869	1869	1869	0
310	20250115	153200	510263635	1869	1869	1869	1869	0
311	20250115	153100	510263635	1869	1869	1869	1869	0
312	20250115	153000	510263635	1869	1869	1869	1869	9164
313	20250115	152900	493136119	1877	1877	1877	1877	0
314	20250115	152800	493136119	1877	1877	1877	1877	0
315	20250115	152700	493136119	1877	1877	1877	1877	0
316	20250115	152600	493136119	1877	1877	1877	1877	0
317	20250115	152500	493136119	1877	1877	1877	1877	0
318	20250115	152400	493136119	1877	1877	1877	1877	0
319	20250115	152300	493136119	1877	1877	1877	1877	0
320	20250115	152200	493136119	1877	1877	1877	1877	0
321	20250115	152100	493136119	1877	1877	1877	1877	0
322	20250115	152000	493136119	1877	1877	1877	1877	0
323	20250115	151900	493136119	1877	1880	1880	1871	267
324	20250115	151800	492636196	1872	1880	1880	1872	1333
325	20250115	151700	490134592	1883	1883	1883	1883	1
326	20250115	151600	490132709	1883	1883	1883	1883	0
327	20250115	151500	490132709	1883	1878	1883	1872	2940
328	20250115	151400	484615747	1877	1879	1879	1875	1705
329	20250115	151300	481415578	1879	1875	1879	1875	441
330	20250115	151200	480587191	1875	1876	1876	1875	438
331	20250115	151100	479765911	1879	1878	1879	1878	151
332	20250115	151000	479482225	1878	1878	1878	1878	6
333	20250115	150900	479470957	1878	1878	1878	1878	2
334	20250115	150800	479467201	1878	1878	1878	1878	249
335	20250115	150700	478999579	1875	1875	1875	1875	125
336	20250115	150600	478765204	1875	1875	1875	1875	252
337	20250115	150500	478292704	1878	1875	1878	1875	464
338	20250115	150400	477422674	1875	1875	1875	1875	511
339	20250115	150300	476464549	1878	1878	1878	1878	5
340	20250115	150200	476455159	1878	1878	1878	1878	0
341	20250115	150100	476455159	1878	1872	1878	1872	28
342	20250115	150000	476402663	1869	1869	1869	1869	410
343	20250115	145900	475636373	1866	1866	1866	1866	0
344	20250115	145800	475636373	1866	1866	1866	1866	589
345	20250115	145700	474537299	1865	1866	1866	1865	736
346	20250115	145600	473163931	1866	1866	1866	1865	1002
347	20250115	145500	471295199	1866	1867	1867	1866	4640
348	20250115	145400	462636000	1867	1869	1869	1867	3204
349	20250115	145300	456654102	1868	1869	1869	1868	1134
350	20250115	145200	454535704	1869	1869	1869	1869	1100
351	20250115	145100	452479804	1869	1870	1870	1869	2873
352	20250115	145000	447107315	1870	1871	1871	1870	525
353	20250115	144900	446125479	1872	1872	1872	1872	500
354	20250115	144800	445189479	1871	1871	1871	1871	1931
355	20250115	144700	441576578	1872	1872	1872	1872	1000
356	20250115	144600	439704578	1871	1871	1871	1871	2006
357	20250115	144500	435951352	1870	1870	1870	1870	0
358	20250115	144400	435951352	1870	1872	1872	1870	3678
359	20250115	144300	429071728	1871	1872	1872	1871	2117
360	20250115	144200	425110204	1872	1873	1873	1872	3000
361	20250115	144100	419494054	1872	1872	1872	1872	2
362	20250115	144000	419490310	1872	1872	1872	1872	80
363	20250115	143900	419340550	1878	1878	1878	1878	300
364	20250115	143800	418777150	1872	1872	1872	1872	501
365	20250115	143700	417839278	1872	1872	1872	1872	0
366	20250115	143600	417839278	1872	1872	1872	1872	0
367	20250115	143500	417839278	1872	1872	1872	1872	8200
368	20250115	143400	402488878	1872	1873	1874	1872	3114
369	20250115	143300	396656362	1878	1878	1878	1878	232
370	20250115	143200	396220666	1873	1879	1879	1873	313
371	20250115	143100	395633119	1873	1879	1879	1873	910
372	20250115	143000	393923999	1874	1879	1879	1874	300
373	20250115	142900	393360304	1880	1880	1880	1880	50
374	20250115	142800	393266304	1880	1879	1880	1874	908
375	20250115	142700	391563017	1877	1877	1877	1877	0
376	20250115	142600	391563017	1877	1877	1877	1877	1847
377	20250115	142500	388096198	1877	1880	1880	1877	486
378	20250115	142400	387182789	1879	1879	1879	1879	0
379	20250115	142300	387182789	1879	1879	1879	1879	0
380	20250115	142200	387182789	1879	1879	1879	1879	110
381	20250115	142100	386976099	1879	1879	1879	1879	176
382	20250115	142000	386645395	1880	1880	1880	1880	1
383	20250115	141900	386643515	1879	1878	1879	1878	1017
384	20250115	141800	384732589	1878	1878	1878	1878	150
385	20250115	141700	384450889	1878	1878	1878	1878	0
386	20250115	141600	384450889	1878	1878	1878	1878	0
387	20250115	141500	384450889	1878	1878	1878	1878	0
388	20250115	141400	384450889	1878	1878	1878	1878	161
389	20250115	141300	384148531	1878	1878	1878	1878	0
390	20250115	141200	384148531	1878	1878	1878	1878	0
391	20250115	141100	384148531	1878	1878	1878	1878	104
392	20250115	141000	383953219	1873	1873	1873	1873	0
393	20250115	140900	383953219	1873	1873	1873	1873	0
394	20250115	140800	383953219	1873	1873	1873	1873	0
395	20250115	140700	383953219	1873	1873	1873	1873	198
396	20250115	140600	383582365	1872	1872	1872	1872	0
397	20250115	140500	383582365	1872	1872	1872	1872	0
398	20250115	140400	383582365	1872	1872	1872	1872	0
399	20250115	140300	383582365	1872	1873	1873	1872	200
400	20250115	140200	383207780	1873	1876	1876	1872	8857
401	20250115	140100	366609539	1877	1882	1882	1877	11792
402	20250115	140000	344443665	1887	1887	1887	1887	0
403	20250115	135900	344443665	1887	1887	1887	1887	0
404	20250115	135800	344443665	1887	1887	1887	1887	0
405	20250115	135700	344443665	1887	1887	1887	1887	13
406	20250115	135600	344419134	1881	1881	1881	1881	0
407	20250115	135500	344419134	1881	1881	1881	1881	0
408	20250115	135400	344419134	1881	1881	1881	1881	0
409	20250115	135300	344419134	1881	1881	1881	1881	0
410	20250115	135200	344419134	1881	1881	1881	1881	101
411	20250115	135100	344229153	1881	1881	1881	1881	0
412	20250115	135000	344229153	1881	1881	1881	1881	0
413	20250115	134900	344229153	1881	1881	1881	1881	0
414	20250115	134800	344229153	1881	1881	1881	1881	0
415	20250115	134700	344229153	1881	1881	1881	1881	0
416	20250115	134600	344229153	1881	1881	1881	1881	0
417	20250115	134500	344229153	1881	1881	1881	1881	0
418	20250115	134400	344229153	1881	1881	1881	1881	50
419	20250115	134300	344135103	1881	1881	1881	1881	0
420	20250115	134200	344135103	1881	1881	1881	1881	0
421	20250115	134100	344135103	1881	1881	1881	1881	0
422	20250115	134000	344135103	1881	1881	1881	1881	0
423	20250115	133900	344135103	1881	1881	1881	1881	0
424	20250115	133800	344135103	1881	1882	1882	1881	1231
425	20250115	133700	341819292	1882	1882	1882	1882	565
426	20250115	133600	340755962	1882	1883	1883	1882	1700
427	20250115	133500	337556559	1882	1882	1882	1882	0
428	20250115	133400	337556559	1882	1882	1882	1882	0
429	20250115	133300	337556559	1882	1882	1882	1882	0
430	20250115	133200	337556559	1882	1882	1882	1882	291
431	20250115	133100	337008897	1882	1882	1882	1882	9
432	20250115	133000	336991959	1882	1882	1882	1882	0
433	20250115	132900	336991959	1882	1882	1882	1882	0
434	20250115	132800	336991959	1882	1882	1882	1882	2
435	20250115	132700	336988195	1882	1882	1882	1882	0
436	20250115	132600	336988195	1882	1882	1882	1882	230
437	20250115	132500	336555335	1882	1882	1882	1882	1
438	20250115	132400	336553453	1882	1882	1882	1882	100
439	20250115	132300	336365253	1882	1883	1883	1882	708
440	20250115	132200	335032574	1886	1886	1886	1886	0
441	20250115	132100	335032574	1886	1886	1886	1886	0
442	20250115	132000	335032574	1886	1886	1886	1886	5
443	20250115	131900	335023144	1884	1884	1884	1884	0
444	20250115	131800	335023144	1884	1884	1884	1884	0
445	20250115	131700	335023144	1884	1884	1884	1884	5
446	20250115	131600	335013724	1886	1886	1886	1886	0
447	20250115	131500	335013724	1886	1886	1886	1886	0
448	20250115	131400	335013724	1886	1886	1886	1886	10
449	20250115	131300	334994864	1883	1883	1883	1883	3
450	20250115	131200	334989215	1886	1886	1886	1886	0
451	20250115	131100	334989215	1886	1886	1886	1886	80
452	20250115	131000	334838335	1886	1886	1886	1886	0
453	20250115	130900	334838335	1886	1886	1886	1886	206
454	20250115	130800	334449819	1882	1882	1882	1882	0
455	20250115	130700	334449819	1882	1882	1882	1882	0
456	20250115	130600	334449819	1882	1882	1882	1882	0
457	20250115	130500	334449819	1882	1882	1882	1882	0
458	20250115	130400	334449819	1882	1882	1882	1882	0
459	20250115	130300	334449819	1882	1882	1882	1882	0
460	20250115	130200	334449819	1882	1882	1882	1882	0
461	20250115	130100	334449819	1882	1883	1883	1882	104
462	20250115	130000	334254039	1884	1884	1884	1884	0
463	20250115	125900	334254039	1884	1884	1884	1884	0
464	20250115	125800	334254039	1884	1884	1884	1884	50
465	20250115	125700	334159839	1884	1882	1884	1882	882
466	20250115	125600	332499913	1882	1882	1882	1882	0
467	20250115	125500	332499913	1882	1882	1882	1882	0
468	20250115	125400	332499913	1882	1882	1882	1882	0
469	20250115	125300	332499913	1882	1884	1884	1882	1774
470	20250115	125200	329161042	1883	1883	1883	1883	0
471	20250115	125100	329161042	1883	1883	1883	1883	0
472	20250115	125000	329161042	1883	1883	1883	1883	0
473	20250115	124900	329161042	1883	1884	1885	1883	1467
474	20250115	124800	326398559	1885	1885	1885	1885	6
475	20250115	124700	326387249	1887	1887	1887	1887	0
476	20250115	124600	326387249	1887	1887	1887	1887	0
477	20250115	124500	326387249	1887	1887	1887	1887	0
478	20250115	124400	326387249	1887	1887	1887	1887	0
479	20250115	124300	326387249	1887	1887	1887	1887	0
480	20250115	124200	326387249	1887	1887	1887	1887	18
481	20250115	124100	326353283	1887	1887	1887	1887	0
482	20250115	124000	326353283	1887	1887	1887	1887	0
483	20250115	123900	326353283	1887	1887	1887	1887	1
484	20250115	123800	326351396	1882	1882	1882	1882	976
485	20250115	123700	324514564	1887	1883	1887	1883	30
486	20250115	123600	324458038	1882	1882	1882	1882	224
487	20250115	123500	324036470	1883	1883	1883	1883	0
488	20250115	123400	324036470	1883	1883	1883	1883	0
489	20250115	123300	324036470	1883	1883	1883	1883	0
490	20250115	123200	324036470	1883	1883	1883	1883	1
491	20250115	123100	324034587	1883	1883	1883	1883	3
492	20250115	123000	324028938	1883	1883	1883	1883	0
493	20250115	122900	324028938	1883	1883	1883	1883	0
494	20250115	122800	324028938	1883	1883	1883	1883	7
495	20250115	122700	324015757	1883	1883	1883	1883	0
496	20250115	122600	324015757	1883	1883	1883	1883	140
497	20250115	122500	323752137	1883	1883	1883	1883	0
498	20250115	122400	323752137	1883	1883	1883	1883	0
499	20250115	122300	323752137	1883	1883	1883	1883	0
500	20250115	122200	323752137	1883	1882	1883	1882	2531
501	20250115	122100	318988602	1883	1883	1883	1883	5
502	20250115	122000	318979187	1883	1883	1883	1883	0
503	20250115	121900	318979187	1883	1883	1883	1883	25
504	20250115	121800	318932112	1883	1883	1883	1883	10
505	20250115	121700	318913282	1883	1883	1883	1883	2
506	20250115	121600	318909516	1883	1883	1883	1883	0
507	20250115	121500	318909516	1883	1883	1883	1883	0
508	20250115	121400	318909516	1883	1883	1883	1883	10
509	20250115	121300	318890686	1883	1883	1883	1883	5
510	20250115	121200	318881271	1883	1883	1883	1883	0
511	20250115	121100	318881271	1883	1883	1883	1883	375
512	20250115	121000	318175146	1883	1883	1883	1883	0
513	20250115	120900	318175146	1883	1883	1883	1883	273
514	20250115	120800	317661087	1881	1881	1881	1881	0
515	20250115	120700	317661087	1881	1881	1881	1881	0
516	20250115	120600	317661087	1881	1881	1881	1881	0
517	20250115	120500	317661087	1881	1881	1881	1881	0
518	20250115	120400	317661087	1881	1881	1881	1881	0
519	20250115	120300	317661087	1881	1882	1882	1881	759
520	20250115	120200	316233378	1881	1881	1881	1881	0
521	20250115	120100	316233378	1881	1881	1881	1881	0
522	20250115	120000	316233378	1881	1881	1881	1881	0
523	20250115	115900	316233378	1881	1881	1881	1881	0
524	20250115	115800	316233378	1881	1882	1882	1881	1006
525	20250115	115700	314341027	1882	1882	1882	1882	0
526	20250115	115600	314341027	1882	1883	1883	1882	135
527	20250115	115500	314086823	1883	1883	1883	1883	0
528	20250115	115400	314086823	1883	1883	1883	1883	0
529	20250115	115300	314086823	1883	1883	1883	1883	0
530	20250115	115200	314086823	1883	1883	1883	1883	76
531	20250115	115100	313943715	1883	1883	1883	1883	0
532	20250115	115000	313943715	1883	1883	1883	1883	0
533	20250115	114900	313943715	1883	1883	1883	1883	0
534	20250115	114800	313943715	1883	1883	1883	1883	28
535	20250115	114700	313890991	1881	1881	1881	1881	0
536	20250115	114600	313890991	1881	1881	1881	1881	0
537	20250115	114500	313890991	1881	1881	1881	1881	0
538	20250115	114400	313890991	1881	1881	1881	1881	0
539	20250115	114300	313890991	1881	1881	1881	1881	0
540	20250115	114200	313890991	1881	1881	1881	1881	0
541	20250115	114100	313890991	1881	1881	1881	1881	0
542	20250115	114000	313890991	1881	1881	1881	1881	53
543	20250115	113900	313791298	1892	1892	1892	1892	360
544	20250115	113800	313110178	1880	1880	1880	1880	0
545	20250115	113700	313110178	1880	1880	1880	1880	0
546	20250115	113600	313110178	1880	1882	1882	1880	10000
547	20250115	113500	294305757	1882	1882	1882	1882	50
548	20250115	113400	294211657	1892	1892	1892	1892	4
549	20250115	113300	294204089	1882	1882	1882	1882	0
550	20250115	113200	294204089	1882	1882	1882	1882	0
551	20250115	113100	294204089	1882	1883	1883	1882	1616
552	20250115	113000	291162604	1883	1883	1883	1883	0
553	20250115	112900	291162604	1883	1884	1884	1883	1540
554	20250115	112800	288262156	1884	1885	1885	1884	200
555	20250115	112700	287885312	1884	1884	1884	1884	2
556	20250115	112600	287881544	1893	1893	1893	1893	0
557	20250115	112500	287881544	1893	1893	1893	1893	50
558	20250115	112400	287786894	1884	1886	1894	1884	1051
559	20250115	112300	285805969	1890	1890	1890	1890	0
560	20250115	112200	285805969	1890	1890	1890	1890	5
561	20250115	112100	285796519	1894	1894	1894	1894	8
562	20250115	112000	285781367	1886	1886	1886	1886	0
563	20250115	111900	285781367	1886	1887	1887	1886	3912
564	20250115	111800	278400835	1887	1887	1887	1887	0
565	20250115	111700	278400835	1887	1887	1887	1887	0
566	20250115	111600	278400835	1887	1890	1890	1887	240
567	20250115	111500	277947735	1896	1896	1896	1896	0
568	20250115	111400	277947735	1896	1896	1896	1896	0
569	20250115	111300	277947735	1896	1896	1896	1896	1
570	20250115	111200	277945839	1887	1887	1887	1887	0
571	20250115	111100	277945839	1887	1890	1890	1887	500
572	20250115	111000	277001719	1891	1891	1891	1891	91
573	20250115	110900	276829638	1897	1897	1897	1897	0
574	20250115	110800	276829638	1897	1897	1897	1897	0
575	20250115	110700	276829638	1897	1889	1897	1888	5011
576	20250115	110600	267363861	1890	1890	1890	1890	4123
577	20250115	110500	259571391	1897	1891	1897	1890	878
578	20250115	110400	257911904	1900	1900	1900	1900	65
579	20250115	110300	257788404	1900	1900	1900	1900	10
580	20250115	110200	257769404	1902	1902	1902	1902	0
581	20250115	110100	257769404	1902	1902	1902	1902	0
582	20250115	110000	257769404	1902	1902	1902	1902	800
583	20250115	105900	256247804	1902	1902	1902	1902	111
584	20250115	105800	256036682	1890	1894	1894	1890	9303
585	20250115	105700	238452932	1894	1894	1894	1892	3272
586	20250115	105600	232260094	1894	1894	1894	1894	0
587	20250115	105500	232260094	1894	1902	1902	1894	95
588	20250115	105400	232080010	1902	1902	1902	1902	0
589	20250115	105300	232080010	1902	1902	1902	1902	222
590	20250115	105200	231657766	1896	1897	1897	1896	2175
591	20250115	105100	227533911	1903	1903	1903	1903	0
592	20250115	105000	227533911	1903	1903	1903	1903	0
593	20250115	104900	227533911	1903	1903	1903	1903	0
594	20250115	104800	227533911	1903	1903	1903	1903	0
595	20250115	104700	227533911	1903	1903	1903	1903	1
596	20250115	104600	227532008	1902	1902	1902	1902	2588
597	20250115	104500	222609632	1899	1899	1899	1899	265
598	20250115	104400	222106397	1899	1899	1899	1899	0
599	20250115	104300	222106397	1899	1899	1899	1899	40
600	20250115	104200	222030437	1899	1899	1899	1899	0
601	20250115	104100	222030437	1899	1899	1899	1899	48
602	20250115	104000	221939285	1899	1899	1899	1899	0
603	20250115	103900	221939285	1899	1899	1899	1899	0
604	20250115	103800	221939285	1899	1899	1899	1899	7
605	20250115	103700	221925992	1899	1899	1899	1899	2
606	20250115	103600	221922194	1899	1899	1899	1897	5216
607	20250115	103500	212027376	1899	1899	1899	1899	408
608	20250115	103400	211252584	1899	1902	1902	1899	60
609	20250115	103300	211138579	1900	1900	1900	1900	0
610	20250115	103200	211138579	1900	1900	1900	1900	418
611	20250115	103100	210344379	1900	1900	1900	1900	82
612	20250115	103000	210188579	1900	1900	1900	1900	100
613	20250115	102900	209998579	1900	1900	1900	1900	0
614	20250115	102800	209998579	1900	1900	1900	1900	0
615	20250115	102700	209998579	1900	1900	1900	1900	3
616	20250115	102600	209992879	1900	1900	1900	1900	13
617	20250115	102500	209968179	1900	1900	1900	1900	0
618	20250115	102400	209968179	1900	1900	1900	1900	0
619	20250115	102300	209968179	1900	1900	1900	1900	0
620	20250115	102200	209968179	1900	1900	1900	1900	430
621	20250115	102100	209151179	1898	1898	1898	1898	3000
622	20250115	102000	203457179	1898	1898	1898	1898	0
623	20250115	101900	203457179	1898	1898	1898	1898	0
624	20250115	101800	203457179	1898	1898	1898	1898	1
625	20250115	101700	203455281	1902	1902	1902	1902	6
626	20250115	101600	203443869	1897	1901	1901	1897	87
627	20250115	101500	203278497	1904	1904	1904	1904	10
628	20250115	101400	203259457	1904	1904	1904	1904	0
629	20250115	101300	203259457	1904	1901	1904	1901	448
630	20250115	101200	202407806	1897	1897	1897	1897	0
631	20250115	101100	202407806	1897	1897	1897	1897	90
632	20250115	101000	202237076	1901	1901	1901	1901	0
633	20250115	100900	202237076	1901	1901	1901	1901	4
634	20250115	100800	202229472	1901	1901	1901	1901	549
635	20250115	100700	201185823	1904	1904	1904	1904	3
636	20250115	100600	201180111	1901	1901	1901	1901	0
637	20250115	100500	201180111	1901	1901	1901	1901	452
638	20250115	100400	200320859	1901	1901	1901	1901	0
639	20250115	100300	200320859	1901	1892	1901	1892	54
640	20250115	100200	200218655	1892	1901	1901	1892	1084
641	20250115	100100	198165564	1901	1902	1902	1901	558
642	20250115	100000	197104607	1902	1902	1902	1902	0
643	20250115	095900	197104607	1902	1902	1902	1902	80
644	20250115	095800	196952447	1904	1904	1904	1902	13
645	20250115	095700	196927707	1901	1901	1901	1901	3
646	20250115	095600	196922004	1901	1901	1901	1901	0
647	20250115	095500	196922004	1901	1901	1901	1901	12
648	20250115	095400	196899192	1903	1903	1903	1903	80
649	20250115	095300	196746952	1903	1903	1903	1903	85
650	20250115	095200	196585197	1903	1903	1903	1903	0
651	20250115	095100	196585197	1903	1903	1903	1903	18
652	20250115	095000	196550943	1900	1905	1905	1900	1380
653	20250115	094900	193928116	1906	1906	1906	1906	0
654	20250115	094800	193928116	1906	1906	1906	1906	0
655	20250115	094700	193928116	1906	1906	1906	1906	0
656	20250115	094600	193928116	1906	1906	1906	1906	4
657	20250115	094500	193920492	1906	1905	1906	1905	66
658	20250115	094400	193794740	1905	1905	1905	1905	32
659	20250115	094300	193733780	1905	1903	1905	1900	1095
660	20250115	094200	191653006	1903	1903	1903	1903	282
661	20250115	094100	191116360	1903	1903	1903	1903	329
662	20250115	094000	190490273	1903	1903	1903	1903	40
663	20250115	093900	190414153	1903	1903	1903	1903	0
664	20250115	093800	190414153	1903	1903	1903	1903	0
665	20250115	093700	190414153	1903	1901	1903	1901	399
666	20250115	093600	189655327	1901	1900	1901	1900	1815
667	20250115	093500	186206085	1896	1901	1901	1896	259
668	20250115	093400	185714791	1901	1901	1901	1901	0
669	20250115	093300	185714791	1901	1901	1901	1901	0
670	20250115	093200	185714791	1901	1901	1901	1901	0
671	20250115	093100	185714791	1901	1901	1901	1901	0
672	20250115	093000	185714791	1901	1893	1901	1893	800
673	20250115	092900	184197991	1893	1901	1901	1893	3487
674	20250115	092800	177579956	1901	1902	1902	1901	800
675	20250115	092700	176058956	1902	1895	1902	1895	28322
676	20250115	092600	122388717	1895	1895	1895	1895	0
677	20250115	092500	122388717	1895	1896	1896	1895	20014
678	20250115	092400	84450304	1896	1896	1896	1896	50
679	20250115	092300	84355504	1896	1896	1896	1896	1000
680	20250115	092200	82459504	1896	1904	1904	1896	114
681	20250115	092100	82243352	1895	1897	1897	1895	2738
682	20250115	092000	77054119	1897	1903	1903	1897	22604
683	20250115	091900	34168288	1903	1903	1903	1903	20
684	20250115	091800	34130228	1902	1902	1902	1902	640
685	20250115	091700	32912948	1903	1907	1908	1903	239
686	20250115	091600	32457961	1909	1909	1909	1909	2
687	20250115	091500	32454143	1910	1910	1910	1910	0
688	20250115	091400	32454143	1910	1910	1910	1910	4
689	20250115	091300	32446503	1912	1912	1912	1912	0
690	20250115	091200	32446503	1912	1912	1912	1912	1
691	20250115	091100	32444591	1904	1911	1911	1904	182
692	20250115	091000	32097868	1912	1912	1912	1912	50
693	20250115	090900	32002268	1912	1912	1912	1912	178
694	20250115	090800	31661932	1912	1911	1912	1907	949
695	20250115	090700	29849293	1912	1911	1912	1911	1174
696	20250115	090600	27604683	1912	1911	1914	1911	7470
697	20250115	090500	13319809	1912	1912	1912	1912	0
698	20250115	090400	13319809	1912	1902	1912	1902	2799
699	20250115	090300	7995121	1902	1902	1902	1902	132
700	20250115	090200	7744057	1914	1914	1914	1914	297
701	20250115	090100	7175599	1914	1898	1914	1898	1580
702	20250115	090000	4169631	1898	1883	1898	1883	2202