KissMeData/205100/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204000	405314726	1882	1882	1882	1882	6529
3	20250120	203900	405314726	1882	1882	1882	1882	0
4	20250120	203800	405314726	1882	1882	1882	1882	0
5	20250120	203700	405314726	1882	1882	1882	1882	0
6	20250120	203600	405314726	1882	1882	1882	1882	0
7	20250120	203500	405314726	1882	1882	1882	1882	0
8	20250120	203400	405314726	1882	1882	1882	1882	0
9	20250120	203300	405314726	1882	1882	1882	1882	0
10	20250120	203200	405314726	1882	1882	1882	1882	0
11	20250120	203100	405314726	1882	1882	1882	1882	0
12	20250120	203000	405314726	1882	1882	1882	1882	0
13	20250120	202900	405314726	1882	1882	1882	1882	0
14	20250120	202800	405314726	1882	1882	1882	1882	0
15	20250120	202700	405314726	1882	1882	1882	1882	0
16	20250120	202600	405314726	1882	1882	1882	1882	0
17	20250120	202500	405314726	1882	1882	1882	1882	0
18	20250120	202400	405314726	1882	1882	1882	1882	0
19	20250120	202300	405314726	1882	1882	1882	1882	0
20	20250120	202200	405314726	1882	1882	1882	1882	0
21	20250120	202100	405314726	1882	1882	1882	1882	0
22	20250120	202000	405314726	1882	1882	1882	1882	0
23	20250120	201900	405314726	1882	1882	1882	1882	0
24	20250120	201800	405314726	1882	1882	1882	1882	0
25	20250120	201700	405314726	1882	1882	1882	1882	0
26	20250120	201600	405314726	1882	1882	1882	1882	0
27	20250120	201500	405314726	1882	1882	1882	1882	0
28	20250120	201400	405314726	1882	1882	1882	1882	0
29	20250120	201300	405314726	1882	1882	1882	1882	0
30	20250120	201200	405314726	1882	1882	1882	1882	0
31	20250120	201100	405314726	1882	1882	1882	1882	0
32	20250120	201000	405314726	1882	1882	1882	1882	6529
33	20250120	200900	405314726	1882	1882	1882	1882	0
34	20250120	200800	405314726	1882	1882	1882	1882	0
35	20250120	200700	405314726	1882	1882	1882	1882	0
36	20250120	200600	405314726	1882	1882	1882	1882	0
37	20250120	200500	405314726	1882	1882	1882	1882	0
38	20250120	200400	405314726	1882	1882	1882	1882	0
39	20250120	200300	405314726	1882	1882	1882	1882	0
40	20250120	200200	405314726	1882	1882	1882	1882	0
41	20250120	200100	405314726	1882	1882	1882	1882	0
42	20250120	200000	405314726	1882	1882	1882	1882	0
43	20250120	195900	405314726	1882	1882	1882	1882	0
44	20250120	195800	405314726	1882	1882	1882	1882	0
45	20250120	195700	405314726	1882	1882	1882	1882	0
46	20250120	195600	405314726	1882	1882	1882	1882	0
47	20250120	195500	405314726	1882	1882	1882	1882	0
48	20250120	195400	405314726	1882	1882	1882	1882	0
49	20250120	195300	405314726	1882	1882	1882	1882	0
50	20250120	195200	405314726	1882	1882	1882	1882	0
51	20250120	195100	405314726	1882	1882	1882	1882	0
52	20250120	195000	405314726	1882	1882	1882	1882	0
53	20250120	194900	405314726	1882	1882	1882	1882	0
54	20250120	194800	405314726	1882	1882	1882	1882	0
55	20250120	194700	405314726	1882	1882	1882	1882	0
56	20250120	194600	405314726	1882	1882	1882	1882	0
57	20250120	194500	405314726	1882	1882	1882	1882	0
58	20250120	194400	405314726	1882	1882	1882	1882	0
59	20250120	194300	405314726	1882	1882	1882	1882	0
60	20250120	194200	405314726	1882	1882	1882	1882	0
61	20250120	194100	405314726	1882	1882	1882	1882	0
62	20250120	194000	405314726	1882	1882	1882	1882	6529
63	20250120	193900	405314726	1882	1882	1882	1882	0
64	20250120	193800	405314726	1882	1882	1882	1882	0
65	20250120	193700	405314726	1882	1882	1882	1882	0
66	20250120	193600	405314726	1882	1882	1882	1882	0
67	20250120	193500	405314726	1882	1882	1882	1882	0
68	20250120	193400	405314726	1882	1882	1882	1882	0
69	20250120	193300	405314726	1882	1882	1882	1882	0
70	20250120	193200	405314726	1882	1882	1882	1882	0
71	20250120	193100	405314726	1882	1882	1882	1882	0
72	20250120	193000	405314726	1882	1882	1882	1882	0
73	20250120	192900	405314726	1882	1882	1882	1882	0
74	20250120	192800	405314726	1882	1882	1882	1882	0
75	20250120	192700	405314726	1882	1882	1882	1882	0
76	20250120	192600	405314726	1882	1882	1882	1882	0
77	20250120	192500	405314726	1882	1882	1882	1882	0
78	20250120	192400	405314726	1882	1882	1882	1882	0
79	20250120	192300	405314726	1882	1882	1882	1882	0
80	20250120	192200	405314726	1882	1882	1882	1882	0
81	20250120	192100	405314726	1882	1882	1882	1882	0
82	20250120	192000	405314726	1882	1882	1882	1882	0
83	20250120	191900	405314726	1882	1882	1882	1882	0
84	20250120	191800	405314726	1882	1882	1882	1882	0
85	20250120	191700	405314726	1882	1882	1882	1882	0
86	20250120	191600	405314726	1882	1882	1882	1882	0
87	20250120	191500	405314726	1882	1882	1882	1882	0
88	20250120	191400	405314726	1882	1882	1882	1882	0
89	20250120	191300	405314726	1882	1882	1882	1882	0
90	20250120	191200	405314726	1882	1882	1882	1882	0
91	20250120	191100	405314726	1882	1882	1882	1882	0
92	20250120	191000	405314726	1882	1882	1882	1882	6529
93	20250120	190900	405314726	1882	1882	1882	1882	0
94	20250120	190800	405314726	1882	1882	1882	1882	0
95	20250120	190700	405314726	1882	1882	1882	1882	0
96	20250120	190600	405314726	1882	1882	1882	1882	0
97	20250120	190500	405314726	1882	1882	1882	1882	0
98	20250120	190400	405314726	1882	1882	1882	1882	0
99	20250120	190300	405314726	1882	1882	1882	1882	0
100	20250120	190200	405314726	1882	1882	1882	1882	0
101	20250120	190100	405314726	1882	1882	1882	1882	0
102	20250120	190000	405314726	1882	1882	1882	1882	0
103	20250120	185900	405314726	1882	1882	1882	1882	0
104	20250120	185800	405314726	1882	1882	1882	1882	0
105	20250120	185700	405314726	1882	1882	1882	1882	0
106	20250120	185600	405314726	1882	1882	1882	1882	0
107	20250120	185500	405314726	1882	1882	1882	1882	0
108	20250120	185400	405314726	1882	1882	1882	1882	0
109	20250120	185300	405314726	1882	1882	1882	1882	0
110	20250120	185200	405314726	1882	1882	1882	1882	0
111	20250120	185100	405314726	1882	1882	1882	1882	0
112	20250120	185000	405314726	1882	1882	1882	1882	0
113	20250120	184900	405314726	1882	1882	1882	1882	0
114	20250120	184800	405314726	1882	1882	1882	1882	0
115	20250120	184700	405314726	1882	1882	1882	1882	0
116	20250120	184600	405314726	1882	1882	1882	1882	0
117	20250120	184500	405314726	1882	1882	1882	1882	0
118	20250120	184400	405314726	1882	1882	1882	1882	0
119	20250120	184300	405314726	1882	1882	1882	1882	0
120	20250120	184200	405314726	1882	1882	1882	1882	0
121	20250120	184100	405314726	1882	1882	1882	1882	0
122	20250120	184000	405314726	1882	1882	1882	1882	6529
123	20250120	183900	405314726	1882	1882	1882	1882	0
124	20250120	183800	405314726	1882	1882	1882	1882	0
125	20250120	183700	405314726	1882	1882	1882	1882	0
126	20250120	183600	405314726	1882	1882	1882	1882	0
127	20250120	183500	405314726	1882	1882	1882	1882	0
128	20250120	183400	405314726	1882	1882	1882	1882	0
129	20250120	183300	405314726	1882	1882	1882	1882	0
130	20250120	183200	405314726	1882	1882	1882	1882	0
131	20250120	183100	405314726	1882	1882	1882	1882	0
132	20250120	183000	405314726	1882	1882	1882	1882	0
133	20250120	182900	405314726	1882	1882	1882	1882	0
134	20250120	182800	405314726	1882	1882	1882	1882	0
135	20250120	182700	405314726	1882	1882	1882	1882	0
136	20250120	182600	405314726	1882	1882	1882	1882	0
137	20250120	182500	405314726	1882	1882	1882	1882	0
138	20250120	182400	405314726	1882	1882	1882	1882	0
139	20250120	182300	405314726	1882	1882	1882	1882	0
140	20250120	182200	405314726	1882	1882	1882	1882	0
141	20250120	182100	405314726	1882	1882	1882	1882	0
142	20250120	182000	405314726	1882	1882	1882	1882	0
143	20250120	181900	405314726	1882	1882	1882	1882	0
144	20250120	181800	405314726	1882	1882	1882	1882	0
145	20250120	181700	405314726	1882	1882	1882	1882	0
146	20250120	181600	405314726	1882	1882	1882	1882	0
147	20250120	181500	405314726	1882	1882	1882	1882	0
148	20250120	181400	405314726	1882	1882	1882	1882	0
149	20250120	181300	405314726	1882	1882	1882	1882	0
150	20250120	181200	405314726	1882	1882	1882	1882	0
151	20250120	181100	405314726	1882	1882	1882	1882	0
152	20250120	181000	405314726	1882	1882	1882	1882	6529
153	20250120	180900	405314726	1882	1882	1882	1882	0
154	20250120	180800	405314726	1882	1882	1882	1882	0
155	20250120	180700	405314726	1882	1882	1882	1882	0
156	20250120	180600	405314726	1882	1882	1882	1882	0
157	20250120	180500	405314726	1882	1882	1882	1882	0
158	20250120	180400	405314726	1882	1882	1882	1882	0
159	20250120	180300	405314726	1882	1882	1882	1882	0
160	20250120	180200	405314726	1882	1882	1882	1882	0
161	20250120	180100	405314726	1882	1882	1882	1882	0
162	20250120	180000	405314726	1882	1882	1882	1882	0
163	20250120	175900	405314726	1882	1882	1882	1882	0
164	20250120	175800	405314726	1882	1882	1882	1882	0
165	20250120	175700	405314726	1882	1882	1882	1882	0
166	20250120	175600	405314726	1882	1882	1882	1882	0
167	20250120	175500	405314726	1882	1882	1882	1882	0
168	20250120	175400	405314726	1882	1882	1882	1882	0
169	20250120	175300	405314726	1882	1882	1882	1882	0
170	20250120	175200	405314726	1882	1882	1882	1882	0
171	20250120	175100	405314726	1882	1882	1882	1882	0
172	20250120	175000	405314726	1882	1882	1882	1882	0
173	20250120	174900	405314726	1882	1882	1882	1882	0
174	20250120	174800	405314726	1882	1882	1882	1882	0
175	20250120	174700	405314726	1882	1882	1882	1882	0
176	20250120	174600	405314726	1882	1882	1882	1882	0
177	20250120	174500	405314726	1882	1882	1882	1882	0
178	20250120	174400	405314726	1882	1882	1882	1882	0
179	20250120	174300	405314726	1882	1882	1882	1882	0
180	20250120	174200	405314726	1882	1882	1882	1882	0
181	20250120	174100	405314726	1882	1882	1882	1882	0
182	20250120	174000	405314726	1882	1882	1882	1882	6529
183	20250120	173900	405314726	1882	1882	1882	1882	0
184	20250120	173800	405314726	1882	1882	1882	1882	0
185	20250120	173700	405314726	1882	1882	1882	1882	0
186	20250120	173600	405314726	1882	1882	1882	1882	0
187	20250120	173500	405314726	1882	1882	1882	1882	0
188	20250120	173400	405314726	1882	1882	1882	1882	0
189	20250120	173300	405314726	1882	1882	1882	1882	0
190	20250120	173200	405314726	1882	1882	1882	1882	0
191	20250120	173100	405314726	1882	1882	1882	1882	0
192	20250120	173000	405314726	1882	1882	1882	1882	0
193	20250120	172900	405314726	1882	1882	1882	1882	0
194	20250120	172800	405314726	1882	1882	1882	1882	0
195	20250120	172700	405314726	1882	1882	1882	1882	0
196	20250120	172600	405314726	1882	1882	1882	1882	0
197	20250120	172500	405314726	1882	1882	1882	1882	0
198	20250120	172400	405314726	1882	1882	1882	1882	0
199	20250120	172300	405314726	1882	1882	1882	1882	0
200	20250120	172200	405314726	1882	1882	1882	1882	0
201	20250120	172100	405314726	1882	1882	1882	1882	0
202	20250120	172000	405314726	1882	1882	1882	1882	0
203	20250120	171900	405314726	1882	1882	1882	1882	0
204	20250120	171800	405314726	1882	1882	1882	1882	0
205	20250120	171700	405314726	1882	1882	1882	1882	0
206	20250120	171600	405314726	1882	1882	1882	1882	0
207	20250120	171500	405314726	1882	1882	1882	1882	0
208	20250120	171400	405314726	1882	1882	1882	1882	0
209	20250120	171300	405314726	1882	1882	1882	1882	0
210	20250120	171200	405314726	1882	1882	1882	1882	0
211	20250120	171100	405314726	1882	1882	1882	1882	0
212	20250120	171000	405314726	1882	1882	1882	1882	6529
213	20250120	170900	405314726	1882	1882	1882	1882	0
214	20250120	170800	405314726	1882	1882	1882	1882	0
215	20250120	170700	405314726	1882	1882	1882	1882	0
216	20250120	170600	405314726	1882	1882	1882	1882	0
217	20250120	170500	405314726	1882	1882	1882	1882	0
218	20250120	170400	405314726	1882	1882	1882	1882	0
219	20250120	170300	405314726	1882	1882	1882	1882	0
220	20250120	170200	405314726	1882	1882	1882	1882	0
221	20250120	170100	405314726	1882	1882	1882	1882	0
222	20250120	170000	405314726	1882	1882	1882	1882	0
223	20250120	165900	405314726	1882	1882	1882	1882	0
224	20250120	165800	405314726	1882	1882	1882	1882	0
225	20250120	165700	405314726	1882	1882	1882	1882	0
226	20250120	165600	405314726	1882	1882	1882	1882	0
227	20250120	165500	405314726	1882	1882	1882	1882	0
228	20250120	165400	405314726	1882	1882	1882	1882	0
229	20250120	165300	405314726	1882	1882	1882	1882	0
230	20250120	165200	405314726	1882	1882	1882	1882	0
231	20250120	165100	405314726	1882	1882	1882	1882	0
232	20250120	165000	405314726	1882	1882	1882	1882	0
233	20250120	164900	405314726	1882	1882	1882	1882	0
234	20250120	164800	405314726	1882	1882	1882	1882	0
235	20250120	164700	405314726	1882	1882	1882	1882	0
236	20250120	164600	405314726	1882	1882	1882	1882	0
237	20250120	164500	405314726	1882	1882	1882	1882	0
238	20250120	164400	405314726	1882	1882	1882	1882	0
239	20250120	164300	405314726	1882	1882	1882	1882	0
240	20250120	164200	405314726	1882	1882	1882	1882	0
241	20250120	164100	405314726	1882	1882	1882	1882	0
242	20250120	164000	405314726	1882	1882	1882	1882	6529
243	20250120	163900	405314726	1882	1882	1882	1882	0
244	20250120	163800	405314726	1882	1882	1882	1882	0
245	20250120	163700	405314726	1882	1882	1882	1882	0
246	20250120	163600	405314726	1882	1882	1882	1882	0
247	20250120	163500	405314726	1882	1882	1882	1882	0
248	20250120	163400	405314726	1882	1882	1882	1882	0
249	20250120	163300	405314726	1882	1882	1882	1882	0
250	20250120	163200	405314726	1882	1882	1882	1882	0
251	20250120	163100	405314726	1882	1882	1882	1882	0
252	20250120	163000	405314726	1882	1882	1882	1882	0
253	20250120	162900	405314726	1882	1882	1882	1882	0
254	20250120	162800	405314726	1882	1882	1882	1882	0
255	20250120	162700	405314726	1882	1882	1882	1882	0
256	20250120	162600	405314726	1882	1882	1882	1882	0
257	20250120	162500	405314726	1882	1882	1882	1882	0
258	20250120	162400	405314726	1882	1882	1882	1882	0
259	20250120	162300	405314726	1882	1882	1882	1882	0
260	20250120	162200	405314726	1882	1882	1882	1882	0
261	20250120	162100	405314726	1882	1882	1882	1882	0
262	20250120	162000	405314726	1882	1882	1882	1882	0
263	20250120	161900	405314726	1882	1882	1882	1882	0
264	20250120	161800	405314726	1882	1882	1882	1882	0
265	20250120	161700	405314726	1882	1882	1882	1882	0
266	20250120	161600	405314726	1882	1882	1882	1882	0
267	20250120	161500	405314726	1882	1882	1882	1882	0
268	20250120	161400	405314726	1882	1882	1882	1882	0
269	20250120	161300	405314726	1882	1882	1882	1882	0
270	20250120	161200	405314726	1882	1882	1882	1882	0
271	20250120	161100	405314726	1882	1882	1882	1882	0
272	20250120	161000	405314726	1882	1882	1882	1882	6529
273	20250120	160900	405314726	1882	1882	1882	1882	0
274	20250120	160800	405314726	1882	1882	1882	1882	0
275	20250120	160700	405314726	1882	1882	1882	1882	0
276	20250120	160600	405314726	1882	1882	1882	1882	0
277	20250120	160500	405314726	1882	1882	1882	1882	0
278	20250120	160400	405314726	1882	1882	1882	1882	0
279	20250120	160300	405314726	1882	1882	1882	1882	0
280	20250120	160200	405314726	1882	1882	1882	1882	0
281	20250120	160100	405314726	1882	1882	1882	1882	0
282	20250120	160000	405314726	1882	1882	1882	1882	0
283	20250120	155900	405314726	1882	1882	1882	1882	0
284	20250120	155800	405314726	1882	1882	1882	1882	0
285	20250120	155700	405314726	1882	1882	1882	1882	0
286	20250120	155600	405314726	1882	1882	1882	1882	0
287	20250120	155500	405314726	1882	1882	1882	1882	0
288	20250120	155400	405314726	1882	1882	1882	1882	0
289	20250120	155300	405314726	1882	1882	1882	1882	0
290	20250120	155200	405314726	1882	1882	1882	1882	0
291	20250120	155100	405314726	1882	1882	1882	1882	0
292	20250120	155000	405314726	1882	1882	1882	1882	0
293	20250120	154900	405314726	1882	1882	1882	1882	0
294	20250120	154800	405314726	1882	1882	1882	1882	0
295	20250120	154700	405314726	1882	1882	1882	1882	0
296	20250120	154600	405314726	1882	1882	1882	1882	0
297	20250120	154500	405314726	1882	1882	1882	1882	0
298	20250120	154400	405314726	1882	1882	1882	1882	0
299	20250120	154300	405314726	1882	1882	1882	1882	0
300	20250120	154200	405314726	1882	1882	1882	1882	0
301	20250120	154100	405314726	1882	1882	1882	1882	0
302	20250120	154000	405314726	1882	1882	1882	1882	6529
303	20250120	153900	405314726	1882	1882	1882	1882	0
304	20250120	153800	405314726	1882	1882	1882	1882	0
305	20250120	153700	405314726	1882	1882	1882	1882	0
306	20250120	153600	405314726	1882	1882	1882	1882	0
307	20250120	153500	405314726	1882	1882	1882	1882	0
308	20250120	153400	405314726	1882	1882	1882	1882	0
309	20250120	153300	405314726	1882	1882	1882	1882	0
310	20250120	153200	405314726	1882	1882	1882	1882	0
311	20250120	153100	405314726	1882	1882	1882	1882	0
312	20250120	153000	405314726	1882	1882	1882	1882	6529
313	20250120	152900	393027148	1879	1879	1879	1879	0
314	20250120	152800	393027148	1879	1879	1879	1879	0
315	20250120	152700	393027148	1879	1879	1879	1879	0
316	20250120	152600	393027148	1879	1879	1879	1879	0
317	20250120	152500	393027148	1879	1879	1879	1879	0
318	20250120	152400	393027148	1879	1879	1879	1879	0
319	20250120	152300	393027148	1879	1879	1879	1879	0
320	20250120	152200	393027148	1879	1879	1879	1879	0
321	20250120	152100	393027148	1879	1879	1879	1879	0
322	20250120	152000	393027148	1879	1879	1879	1879	0
323	20250120	151900	393027148	1879	1875	1879	1873	1811
324	20250120	151800	389632328	1879	1879	1879	1879	201
325	20250120	151700	389254649	1879	1875	1879	1875	2
326	20250120	151600	389250895	1875	1875	1875	1875	0
327	20250120	151500	389250895	1875	1875	1875	1875	41
328	20250120	151400	389174020	1880	1880	1880	1880	100
329	20250120	151300	388986020	1880	1880	1880	1880	1
330	20250120	151200	388984140	1879	1879	1879	1879	0
331	20250120	151100	388984140	1879	1879	1879	1879	0
332	20250120	151000	388984140	1879	1879	1879	1879	595
333	20250120	150900	387866135	1873	1873	1873	1873	0
334	20250120	150800	387866135	1873	1873	1873	1873	0
335	20250120	150700	387866135	1873	1873	1873	1873	650
336	20250120	150600	386648685	1873	1873	1873	1873	1052
337	20250120	150500	384678289	1873	1873	1873	1873	0
338	20250120	150400	384678289	1873	1875	1875	1873	1583
339	20250120	150300	381711756	1875	1875	1875	1875	0
340	20250120	150200	381711756	1875	1877	1877	1875	1200
341	20250120	150100	379461178	1877	1876	1877	1876	348
342	20250120	150000	378808003	1883	1883	1883	1883	0
343	20250120	145900	378808003	1883	1883	1883	1883	0
344	20250120	145800	378808003	1883	1883	1883	1883	0
345	20250120	145700	378808003	1883	1883	1883	1883	0
346	20250120	145600	378808003	1883	1882	1883	1882	350
347	20250120	145500	378149248	1875	1876	1876	1875	424
348	20250120	145400	377354120	1876	1876	1876	1876	0
349	20250120	145300	377354120	1876	1876	1876	1876	317
350	20250120	145200	376759428	1876	1876	1876	1876	0
351	20250120	145100	376759428	1876	1876	1876	1876	0
352	20250120	145000	376759428	1876	1876	1876	1876	0
353	20250120	144900	376759428	1876	1876	1876	1876	0
354	20250120	144800	376759428	1876	1876	1876	1876	0
355	20250120	144700	376759428	1876	1876	1876	1876	0
356	20250120	144600	376759428	1876	1876	1876	1876	0
357	20250120	144500	376759428	1876	1876	1876	1876	4
358	20250120	144400	376751924	1876	1876	1876	1876	8
359	20250120	144300	376736916	1875	1876	1876	1875	600
360	20250120	144200	375611872	1875	1882	1882	1875	1020
361	20250120	144100	373698880	1884	1884	1884	1884	0
362	20250120	144000	373698880	1884	1884	1884	1884	0
363	20250120	143900	373698880	1884	1884	1884	1884	0
364	20250120	143800	373698880	1884	1884	1884	1884	2
365	20250120	143700	373695112	1884	1884	1884	1884	1
366	20250120	143600	373693228	1878	1878	1878	1878	1195
367	20250120	143500	371449018	1878	1878	1878	1878	0
368	20250120	143400	371449018	1878	1878	1878	1878	1000
369	20250120	143300	369571018	1875	1875	1875	1875	0
370	20250120	143200	369571018	1875	1876	1876	1875	5050
371	20250120	143100	360099113	1875	1875	1875	1875	0
372	20250120	143000	360099113	1875	1885	1885	1875	10037
373	20250120	142900	341248593	1885	1885	1885	1885	50
374	20250120	142800	341154343	1885	1885	1885	1885	344
375	20250120	142700	340505903	1886	1886	1886	1886	162
376	20250120	142600	340200371	1886	1886	1886	1886	0
377	20250120	142500	340200371	1886	1886	1886	1886	22
378	20250120	142400	340158879	1885	1885	1885	1885	0
379	20250120	142300	340158879	1885	1885	1885	1885	477
380	20250120	142200	339259734	1884	1885	1885	1884	6
381	20250120	142100	339248429	1885	1885	1885	1885	22
382	20250120	142000	339206959	1885	1885	1885	1885	0
383	20250120	141900	339206959	1885	1885	1885	1885	689
384	20250120	141800	337908194	1885	1885	1885	1885	261
385	20250120	141700	337416209	1886	1886	1886	1886	200
386	20250120	141600	337039009	1885	1885	1885	1885	0
387	20250120	141500	337039009	1885	1885	1885	1885	71
388	20250120	141400	336905174	1886	1886	1886	1886	55
389	20250120	141300	336801444	1886	1886	1886	1886	0
390	20250120	141200	336801444	1886	1886	1886	1886	62
391	20250120	141100	336684512	1887	1887	1887	1887	0
392	20250120	141000	336684512	1887	1887	1887	1887	0
393	20250120	140900	336684512	1887	1887	1887	1887	0
394	20250120	140800	336684512	1887	1887	1887	1887	495
395	20250120	140700	335750447	1887	1887	1887	1887	2
396	20250120	140600	335746673	1887	1887	1887	1886	217
397	20250120	140500	335337375	1886	1886	1886	1886	40
398	20250120	140400	335261935	1888	1888	1888	1888	0
399	20250120	140300	335261935	1888	1888	1888	1888	0
400	20250120	140200	335261935	1888	1888	1888	1888	0
401	20250120	140100	335261935	1888	1888	1888	1888	0
402	20250120	140000	335261935	1888	1888	1888	1888	0
403	20250120	135900	335261935	1888	1888	1888	1888	0
404	20250120	135800	335261935	1888	1888	1888	1888	0
405	20250120	135700	335261935	1888	1888	1888	1888	122
406	20250120	135600	335031599	1886	1886	1886	1886	0
407	20250120	135500	335031599	1886	1886	1886	1886	0
408	20250120	135400	335031599	1886	1886	1886	1886	10
409	20250120	135300	335012739	1889	1889	1889	1889	132
410	20250120	135200	334763391	1886	1887	1887	1886	184
411	20250120	135100	334416232	1889	1889	1889	1889	5
412	20250120	135000	334406787	1889	1889	1889	1889	0
413	20250120	134900	334406787	1889	1889	1889	1889	108
414	20250120	134800	334202775	1887	1887	1887	1887	0
415	20250120	134700	334202775	1887	1887	1887	1887	0
416	20250120	134600	334202775	1887	1887	1887	1887	0
417	20250120	134500	334202775	1887	1887	1887	1887	0
418	20250120	134400	334202775	1887	1887	1887	1887	1100
419	20250120	134300	332127075	1889	1889	1889	1889	515
420	20250120	134200	331154240	1889	1889	1889	1889	2
421	20250120	134100	331150462	1889	1889	1889	1889	0
422	20250120	134000	331150462	1889	1889	1889	1889	0
423	20250120	133900	331150462	1889	1889	1889	1889	5
424	20250120	133800	331141017	1889	1889	1889	1889	0
425	20250120	133700	331141017	1889	1889	1889	1889	0
426	20250120	133600	331141017	1889	1889	1889	1889	0
427	20250120	133500	331141017	1889	1889	1889	1889	0
428	20250120	133400	331141017	1889	1889	1889	1889	0
429	20250120	133300	331141017	1889	1889	1889	1889	0
430	20250120	133200	331141017	1889	1889	1889	1889	0
431	20250120	133100	331141017	1889	1889	1889	1889	0
432	20250120	133000	331141017	1889	1889	1889	1889	0
433	20250120	132900	331141017	1889	1889	1889	1889	374
434	20250120	132800	330434531	1889	1889	1889	1889	700
435	20250120	132700	329112231	1889	1889	1889	1889	58
436	20250120	132600	329002669	1887	1887	1887	1887	2060
437	20250120	132500	325115449	1888	1888	1888	1888	246
438	20250120	132400	324651001	1889	1889	1889	1889	44
439	20250120	132300	324567885	1888	1888	1888	1888	5
440	20250120	132200	324558445	1890	1890	1890	1890	0
441	20250120	132100	324558445	1890	1890	1890	1890	203
442	20250120	132000	324174775	1890	1890	1890	1890	113
443	20250120	131900	323961205	1886	1886	1886	1886	0
444	20250120	131800	323961205	1886	1886	1886	1886	0
445	20250120	131700	323961205	1886	1886	1886	1886	33
446	20250120	131600	323898967	1886	1886	1886	1886	0
447	20250120	131500	323898967	1886	1887	1887	1886	1190
448	20250120	131400	321653599	1890	1890	1890	1890	1297
449	20250120	131300	319202269	1887	1887	1887	1887	0
450	20250120	131200	319202269	1887	1887	1887	1887	0
451	20250120	131100	319202269	1887	1887	1887	1887	0
452	20250120	131000	319202269	1887	1887	1887	1887	0
453	20250120	130900	319202269	1887	1887	1887	1887	0
454	20250120	130800	319202269	1887	1887	1887	1887	350
455	20250120	130700	318541819	1891	1891	1891	1891	0
456	20250120	130600	318541819	1891	1891	1891	1891	0
457	20250120	130500	318541819	1891	1891	1891	1891	200
458	20250120	130400	318163619	1889	1887	1889	1887	941
459	20250120	130300	316387754	1887	1887	1887	1887	1086
460	20250120	130200	314338472	1887	1887	1887	1887	0
461	20250120	130100	314338472	1887	1887	1887	1887	0
462	20250120	130000	314338472	1887	1887	1887	1887	0
463	20250120	125900	314338472	1887	1887	1887	1887	0
464	20250120	125800	314338472	1887	1887	1887	1887	5
465	20250120	125700	314329037	1887	1887	1887	1887	1067
466	20250120	125600	312315608	1888	1888	1888	1888	0
467	20250120	125500	312315608	1888	1888	1888	1888	0
468	20250120	125400	312315608	1888	1887	1888	1887	179
469	20250120	125300	311977731	1887	1887	1887	1887	1
470	20250120	125200	311975844	1885	1885	1885	1885	0
471	20250120	125100	311975844	1885	1885	1885	1885	0
472	20250120	125000	311975844	1885	1885	1885	1885	0
473	20250120	124900	311975844	1885	1885	1885	1885	0
474	20250120	124800	311975844	1885	1885	1885	1885	0
475	20250120	124700	311975844	1885	1885	1885	1885	0
476	20250120	124600	311975844	1885	1885	1885	1885	0
477	20250120	124500	311975844	1885	1885	1885	1885	2000
478	20250120	124400	308205844	1886	1886	1886	1886	0
479	20250120	124300	308205844	1886	1886	1886	1886	0
480	20250120	124200	308205844	1886	1886	1886	1886	0
481	20250120	124100	308205844	1886	1889	1889	1886	500
482	20250120	124000	307262758	1890	1890	1890	1890	507
483	20250120	123900	306304528	1890	1890	1890	1890	10
484	20250120	123800	306285628	1891	1891	1891	1891	40
485	20250120	123700	306209988	1890	1889	1890	1889	20
486	20250120	123600	306172198	1888	1888	1888	1888	8
487	20250120	123500	306157094	1888	1888	1888	1888	0
488	20250120	123400	306157094	1888	1890	1890	1888	730
489	20250120	123300	304777414	1890	1891	1891	1890	377
490	20250120	123200	304064807	1892	1892	1892	1892	1720
491	20250120	123100	300810567	1892	1892	1892	1892	299
492	20250120	123000	300244859	1892	1892	1892	1892	0
493	20250120	122900	300244859	1892	1890	1892	1890	1780
494	20250120	122800	296879478	1890	1890	1890	1890	0
495	20250120	122700	296879478	1890	1890	1890	1890	0
496	20250120	122600	296879478	1890	1891	1891	1890	20
497	20250120	122500	296841668	1893	1893	1893	1893	0
498	20250120	122400	296841668	1893	1893	1893	1893	4
499	20250120	122300	296834096	1893	1891	1893	1891	1554
500	20250120	122200	293894931	1891	1889	1891	1889	3091
501	20250120	122100	288052823	1889	1888	1889	1888	1713
502	20250120	122000	284817666	1888	1885	1888	1885	1143
503	20250120	121900	282662775	1886	1886	1886	1886	0
504	20250120	121800	282662775	1886	1886	1886	1886	88
505	20250120	121700	282496807	1886	1886	1886	1886	0
506	20250120	121600	282496807	1886	1886	1886	1886	100
507	20250120	121500	282308207	1886	1886	1886	1886	0
508	20250120	121400	282308207	1886	1886	1886	1886	0
509	20250120	121300	282308207	1886	1886	1886	1886	0
510	20250120	121200	282308207	1886	1886	1886	1886	10
511	20250120	121100	282289347	1886	1886	1886	1886	0
512	20250120	121000	282289347	1886	1886	1886	1886	0
513	20250120	120900	282289347	1886	1884	1886	1884	530
514	20250120	120800	281290199	1883	1883	1883	1883	0
515	20250120	120700	281290199	1883	1881	1883	1881	535
516	20250120	120600	280283240	1880	1880	1880	1880	0
517	20250120	120500	280283240	1880	1880	1880	1880	0
518	20250120	120400	280283240	1880	1880	1880	1880	22
519	20250120	120300	280241880	1880	1880	1880	1880	1022
520	20250120	120200	278320520	1880	1880	1880	1880	0
521	20250120	120100	278320520	1880	1880	1880	1880	587
522	20250120	120000	277216960	1880	1880	1880	1880	1109
523	20250120	115900	275132040	1880	1880	1880	1880	0
524	20250120	115800	275132040	1880	1880	1880	1880	3
525	20250120	115700	275126400	1880	1880	1880	1880	0
526	20250120	115600	275126400	1880	1880	1880	1880	0
527	20250120	115500	275126400	1880	1880	1880	1880	47
528	20250120	115400	275038040	1880	1878	1880	1878	673
529	20250120	115300	273773252	1878	1878	1878	1878	0
530	20250120	115200	273773252	1878	1878	1878	1878	358
531	20250120	115100	273100928	1875	1875	1875	1875	0
532	20250120	115000	273100928	1875	1875	1875	1875	0
533	20250120	114900	273100928	1875	1875	1875	1875	4212
534	20250120	114800	265203428	1877	1877	1877	1877	491
535	20250120	114700	264281821	1877	1877	1877	1877	52
536	20250120	114600	264184217	1875	1875	1875	1875	0
537	20250120	114500	264184217	1875	1875	1875	1875	0
538	20250120	114400	264184217	1875	1875	1875	1875	0
539	20250120	114300	264184217	1875	1875	1875	1875	0
540	20250120	114200	264184217	1875	1875	1875	1875	0
541	20250120	114100	264184217	1875	1875	1875	1875	0
542	20250120	114000	264184217	1875	1875	1875	1875	638
543	20250120	113900	262987967	1878	1878	1878	1878	0
544	20250120	113800	262987967	1878	1878	1878	1878	15
545	20250120	113700	262959797	1871	1871	1871	1871	206
546	20250120	113600	262574371	1871	1871	1871	1871	0
547	20250120	113500	262574371	1871	1871	1871	1871	0
548	20250120	113400	262574371	1871	1871	1871	1871	0
549	20250120	113300	262574371	1871	1871	1871	1871	0
550	20250120	113200	262574371	1871	1871	1871	1871	0
551	20250120	113100	262574371	1871	1871	1871	1871	0
552	20250120	113000	262574371	1871	1871	1871	1871	0
553	20250120	112900	262574371	1871	1871	1871	1871	0
554	20250120	112800	262574371	1871	1871	1871	1871	11
555	20250120	112700	262553790	1870	1870	1870	1870	0
556	20250120	112600	262553790	1870	1871	1871	1870	5000
557	20250120	112500	253203490	1870	1870	1870	1870	0
558	20250120	112400	253203490	1870	1874	1874	1870	4976
559	20250120	112300	243891929	1878	1878	1878	1878	0
560	20250120	112200	243891929	1878	1878	1878	1878	0
561	20250120	112100	243891929	1878	1878	1878	1878	0
562	20250120	112000	243891929	1878	1878	1878	1878	600
563	20250120	111900	242765129	1878	1878	1878	1878	3991
564	20250120	111800	235270031	1878	1878	1878	1878	0
565	20250120	111700	235270031	1878	1878	1878	1878	0
566	20250120	111600	235270031	1878	1878	1878	1878	20
567	20250120	111500	235232471	1878	1878	1878	1878	10
568	20250120	111400	235213691	1878	1878	1878	1878	0
569	20250120	111300	235213691	1878	1878	1878	1878	0
570	20250120	111200	235213691	1878	1878	1878	1878	16
571	20250120	111100	235183643	1878	1878	1878	1878	0
572	20250120	111000	235183643	1878	1878	1878	1878	0
573	20250120	110900	235183643	1878	1878	1878	1878	0
574	20250120	110800	235183643	1878	1877	1878	1877	365
575	20250120	110700	234498272	1877	1876	1877	1875	14401
576	20250120	110600	207495775	1875	1875	1875	1875	200
577	20250120	110500	207120775	1870	1870	1870	1870	60
578	20250120	110400	207008575	1870	1872	1872	1870	150
579	20250120	110300	206728064	1875	1874	1875	1874	537
580	20250120	110200	205721226	1868	1868	1868	1868	0
581	20250120	110100	205721226	1868	1868	1868	1868	0
582	20250120	110000	205721226	1868	1868	1868	1868	0
583	20250120	105900	205721226	1868	1868	1868	1868	73
584	20250120	105800	205584862	1870	1870	1870	1870	0
585	20250120	105700	205584862	1870	1870	1870	1870	1005
586	20250120	105600	203705512	1870	1870	1870	1870	0
587	20250120	105500	203705512	1870	1870	1870	1870	0
588	20250120	105400	203705512	1870	1870	1870	1870	0
589	20250120	105300	203705512	1870	1870	1870	1870	0
590	20250120	105200	203705512	1870	1870	1870	1870	0
591	20250120	105100	203705512	1870	1870	1870	1870	0
592	20250120	105000	203705512	1870	1870	1870	1870	0
593	20250120	104900	203705512	1870	1870	1870	1870	0
594	20250120	104800	203705512	1870	1870	1870	1870	0
595	20250120	104700	203705512	1870	1870	1870	1870	0
596	20250120	104600	203705512	1870	1870	1870	1870	0
597	20250120	104500	203705512	1870	1870	1870	1870	0
598	20250120	104400	203705512	1870	1868	1870	1867	194
599	20250120	104300	203343115	1867	1867	1867	1867	0
600	20250120	104200	203343115	1867	1867	1867	1867	300
601	20250120	104100	202783015	1870	1870	1870	1870	0
602	20250120	104000	202783015	1870	1870	1870	1870	100
603	20250120	103900	202596015	1874	1874	1874	1874	1
604	20250120	103800	202594141	1874	1874	1874	1874	0
605	20250120	103700	202594141	1874	1874	1874	1874	0
606	20250120	103600	202594141	1874	1874	1874	1874	0
607	20250120	103500	202594141	1874	1874	1874	1874	6
608	20250120	103400	202582897	1874	1874	1874	1874	8
609	20250120	103300	202567905	1871	1873	1873	1871	5
610	20250120	103200	202558547	1874	1874	1874	1874	1
611	20250120	103100	202556673	1866	1866	1866	1866	1
612	20250120	103000	202554807	1867	1867	1867	1867	859
613	20250120	102900	200951054	1867	1870	1870	1867	247
614	20250120	102800	200489660	1875	1875	1875	1875	0
615	20250120	102700	200489660	1875	1875	1875	1875	0
616	20250120	102600	200489660	1875	1875	1875	1875	0
617	20250120	102500	200489660	1875	1875	1875	1875	0
618	20250120	102400	200489660	1875	1875	1875	1875	0
619	20250120	102300	200489660	1875	1875	1875	1875	0
620	20250120	102200	200489660	1875	1875	1875	1875	0
621	20250120	102100	200489660	1875	1875	1875	1875	5
622	20250120	102000	200480285	1875	1875	1875	1875	0
623	20250120	101900	200480285	1875	1875	1875	1875	10
624	20250120	101800	200461535	1870	1870	1870	1870	0
625	20250120	101700	200461535	1870	1870	1870	1870	595
626	20250120	101600	199348885	1876	1876	1876	1876	4
627	20250120	101500	199341381	1870	1870	1870	1870	0
628	20250120	101400	199341381	1870	1872	1872	1870	398
629	20250120	101300	198596809	1872	1872	1872	1872	0
630	20250120	101200	198596809	1872	1872	1872	1872	0
631	20250120	101100	198596809	1872	1872	1872	1872	13
632	20250120	101000	198572473	1872	1872	1872	1872	128
633	20250120	100900	198332857	1872	1872	1872	1872	68
634	20250120	100800	198205561	1874	1873	1874	1872	545
635	20250120	100700	197184862	1873	1873	1873	1873	100
636	20250120	100600	196997562	1873	1872	1873	1872	66
637	20250120	100500	196873957	1872	1872	1872	1872	76
638	20250120	100400	196731685	1872	1872	1872	1872	3
639	20250120	100300	196726069	1873	1873	1873	1873	34
640	20250120	100200	196662387	1873	1873	1873	1873	1
641	20250120	100100	196660514	1876	1876	1876	1876	0
642	20250120	100000	196660514	1876	1876	1876	1876	0
643	20250120	095900	196660514	1876	1876	1876	1876	0
644	20250120	095800	196660514	1876	1876	1876	1876	0
645	20250120	095700	196660514	1876	1876	1876	1876	0
646	20250120	095600	196660514	1876	1876	1876	1876	11
647	20250120	095500	196639878	1870	1870	1870	1870	0
648	20250120	095400	196639878	1870	1870	1870	1870	0
649	20250120	095300	196639878	1870	1870	1870	1870	0
650	20250120	095200	196639878	1870	1870	1870	1870	0
651	20250120	095100	196639878	1870	1870	1870	1870	13
652	20250120	095000	196615568	1877	1876	1877	1876	67
653	20250120	094900	196489874	1876	1872	1876	1869	1132
654	20250120	094800	194370423	1871	1870	1871	1870	1255
655	20250120	094700	192023448	1869	1868	1870	1866	501
656	20250120	094600	191087173	1868	1868	1868	1868	33
657	20250120	094500	191025529	1868	1868	1868	1868	0
658	20250120	094400	191025529	1868	1868	1868	1868	90
659	20250120	094300	190857409	1867	1870	1870	1866	552
660	20250120	094200	189825211	1871	1871	1871	1871	0
661	20250120	094100	189825211	1871	1871	1871	1871	0
662	20250120	094000	189825211	1871	1871	1871	1871	0
663	20250120	093900	189825211	1871	1871	1871	1871	0
664	20250120	093800	189825211	1871	1871	1871	1871	0
665	20250120	093700	189825211	1871	1871	1871	1871	0
666	20250120	093600	189825211	1871	1871	1871	1871	0
667	20250120	093500	189825211	1871	1871	1871	1871	46
668	20250120	093400	189739145	1871	1866	1871	1866	114
669	20250120	093300	189526416	1865	1865	1865	1865	44
670	20250120	093200	189444356	1865	1865	1865	1865	571
671	20250120	093100	188379441	1865	1864	1865	1864	2
672	20250120	093000	188375712	1864	1864	1864	1864	60
673	20250120	092900	188263872	1864	1864	1864	1864	2051
674	20250120	092800	184440808	1864	1864	1864	1864	490
675	20250120	092700	183527448	1863	1863	1863	1863	776
676	20250120	092600	182081760	1863	1864	1864	1863	605
677	20250120	092500	180954635	1864	1869	1869	1864	2482
678	20250120	092400	176322790	1869	1869	1869	1869	1
679	20250120	092300	176320921	1868	1868	1868	1868	1000
680	20250120	092200	174452921	1868	1868	1868	1868	0
681	20250120	092100	174452921	1868	1868	1868	1868	0
682	20250120	092000	174452921	1868	1870	1870	1868	893
683	20250120	091900	172784440	1872	1872	1872	1872	24
684	20250120	091800	172739512	1869	1870	1872	1869	1042
685	20250120	091700	170791901	1869	1873	1873	1869	6917
686	20250120	091600	157854869	1873	1876	1876	1873	11870
687	20250120	091500	135598576	1876	1876	1876	1876	55
688	20250120	091400	135495396	1876	1876	1876	1876	0
689	20250120	091300	135495396	1876	1880	1880	1876	8539
690	20250120	091200	119475661	1885	1885	1885	1885	674
691	20250120	091100	118205171	1885	1885	1885	1885	23
692	20250120	091000	118161816	1885	1885	1885	1885	0
693	20250120	090900	118161816	1885	1885	1885	1885	2320
694	20250120	090800	113788616	1885	1885	1885	1877	20588
695	20250120	090700	75033704	1893	1886	1893	1885	930
696	20250120	090600	73278691	1895	1895	1895	1895	1
697	20250120	090500	73276796	1887	1887	1887	1887	51
698	20250120	090400	73180559	1886	1890	1890	1886	28
699	20250120	090300	73127722	1889	1891	1891	1889	2011
700	20250120	090200	69326935	1890	1897	1899	1890	18180
701	20250120	090100	34895115	1900	1891	1903	1891	4494
702	20250120	090000	26368506	1890	1875	1890	1875	14047