KissMeData/214270/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204300	133244836	1850	1850	1850	1850	4036
3	20250109	204200	133244836	1850	1850	1850	1850	0
4	20250109	204100	133244836	1850	1850	1850	1850	0
5	20250109	204000	133244836	1850	1850	1850	1850	0
6	20250109	203900	133244836	1850	1850	1850	1850	0
7	20250109	203800	133244836	1850	1850	1850	1850	0
8	20250109	203700	133244836	1850	1850	1850	1850	0
9	20250109	203600	133244836	1850	1850	1850	1850	0
10	20250109	203500	133244836	1850	1850	1850	1850	0
11	20250109	203400	133244836	1850	1850	1850	1850	0
12	20250109	203300	133244836	1850	1850	1850	1850	0
13	20250109	203200	133244836	1850	1850	1850	1850	0
14	20250109	203100	133244836	1850	1850	1850	1850	0
15	20250109	203000	133244836	1850	1850	1850	1850	0
16	20250109	202900	133244836	1850	1850	1850	1850	0
17	20250109	202800	133244836	1850	1850	1850	1850	0
18	20250109	202700	133244836	1850	1850	1850	1850	0
19	20250109	202600	133244836	1850	1850	1850	1850	0
20	20250109	202500	133244836	1850	1850	1850	1850	0
21	20250109	202400	133244836	1850	1850	1850	1850	0
22	20250109	202300	133244836	1850	1850	1850	1850	0
23	20250109	202200	133244836	1850	1850	1850	1850	0
24	20250109	202100	133244836	1850	1850	1850	1850	0
25	20250109	202000	133244836	1850	1850	1850	1850	0
26	20250109	201900	133244836	1850	1850	1850	1850	0
27	20250109	201800	133244836	1850	1850	1850	1850	0
28	20250109	201700	133244836	1850	1850	1850	1850	0
29	20250109	201600	133244836	1850	1850	1850	1850	0
30	20250109	201500	133244836	1850	1850	1850	1850	0
31	20250109	201400	133244836	1850	1850	1850	1850	0
32	20250109	201300	133244836	1850	1850	1850	1850	4036
33	20250109	201200	133244836	1850	1850	1850	1850	0
34	20250109	201100	133244836	1850	1850	1850	1850	0
35	20250109	201000	133244836	1850	1850	1850	1850	0
36	20250109	200900	133244836	1850	1850	1850	1850	0
37	20250109	200800	133244836	1850	1850	1850	1850	0
38	20250109	200700	133244836	1850	1850	1850	1850	0
39	20250109	200600	133244836	1850	1850	1850	1850	0
40	20250109	200500	133244836	1850	1850	1850	1850	0
41	20250109	200400	133244836	1850	1850	1850	1850	0
42	20250109	200300	133244836	1850	1850	1850	1850	0
43	20250109	200200	133244836	1850	1850	1850	1850	0
44	20250109	200100	133244836	1850	1850	1850	1850	0
45	20250109	200000	133244836	1850	1850	1850	1850	0
46	20250109	195900	133244836	1850	1850	1850	1850	0
47	20250109	195800	133244836	1850	1850	1850	1850	0
48	20250109	195700	133244836	1850	1850	1850	1850	0
49	20250109	195600	133244836	1850	1850	1850	1850	0
50	20250109	195500	133244836	1850	1850	1850	1850	0
51	20250109	195400	133244836	1850	1850	1850	1850	0
52	20250109	195300	133244836	1850	1850	1850	1850	0
53	20250109	195200	133244836	1850	1850	1850	1850	0
54	20250109	195100	133244836	1850	1850	1850	1850	0
55	20250109	195000	133244836	1850	1850	1850	1850	0
56	20250109	194900	133244836	1850	1850	1850	1850	0
57	20250109	194800	133244836	1850	1850	1850	1850	0
58	20250109	194700	133244836	1850	1850	1850	1850	0
59	20250109	194600	133244836	1850	1850	1850	1850	0
60	20250109	194500	133244836	1850	1850	1850	1850	0
61	20250109	194400	133244836	1850	1850	1850	1850	0
62	20250109	194300	133244836	1850	1850	1850	1850	4036
63	20250109	194200	133244836	1850	1850	1850	1850	0
64	20250109	194100	133244836	1850	1850	1850	1850	0
65	20250109	194000	133244836	1850	1850	1850	1850	0
66	20250109	193900	133244836	1850	1850	1850	1850	0
67	20250109	193800	133244836	1850	1850	1850	1850	0
68	20250109	193700	133244836	1850	1850	1850	1850	0
69	20250109	193600	133244836	1850	1850	1850	1850	0
70	20250109	193500	133244836	1850	1850	1850	1850	0
71	20250109	193400	133244836	1850	1850	1850	1850	0
72	20250109	193300	133244836	1850	1850	1850	1850	0
73	20250109	193200	133244836	1850	1850	1850	1850	0
74	20250109	193100	133244836	1850	1850	1850	1850	0
75	20250109	193000	133244836	1850	1850	1850	1850	0
76	20250109	192900	133244836	1850	1850	1850	1850	0
77	20250109	192800	133244836	1850	1850	1850	1850	0
78	20250109	192700	133244836	1850	1850	1850	1850	0
79	20250109	192600	133244836	1850	1850	1850	1850	0
80	20250109	192500	133244836	1850	1850	1850	1850	0
81	20250109	192400	133244836	1850	1850	1850	1850	0
82	20250109	192300	133244836	1850	1850	1850	1850	0
83	20250109	192200	133244836	1850	1850	1850	1850	0
84	20250109	192100	133244836	1850	1850	1850	1850	0
85	20250109	192000	133244836	1850	1850	1850	1850	0
86	20250109	191900	133244836	1850	1850	1850	1850	0
87	20250109	191800	133244836	1850	1850	1850	1850	0
88	20250109	191700	133244836	1850	1850	1850	1850	0
89	20250109	191600	133244836	1850	1850	1850	1850	0
90	20250109	191500	133244836	1850	1850	1850	1850	0
91	20250109	191400	133244836	1850	1850	1850	1850	0
92	20250109	191300	133244836	1850	1850	1850	1850	4036
93	20250109	191200	133244836	1850	1850	1850	1850	0
94	20250109	191100	133244836	1850	1850	1850	1850	0
95	20250109	191000	133244836	1850	1850	1850	1850	0
96	20250109	190900	133244836	1850	1850	1850	1850	0
97	20250109	190800	133244836	1850	1850	1850	1850	0
98	20250109	190700	133244836	1850	1850	1850	1850	0
99	20250109	190600	133244836	1850	1850	1850	1850	0
100	20250109	190500	133244836	1850	1850	1850	1850	0
101	20250109	190400	133244836	1850	1850	1850	1850	0
102	20250109	190300	133244836	1850	1850	1850	1850	0
103	20250109	190200	133244836	1850	1850	1850	1850	0
104	20250109	190100	133244836	1850	1850	1850	1850	0
105	20250109	190000	133244836	1850	1850	1850	1850	0
106	20250109	185900	133244836	1850	1850	1850	1850	0
107	20250109	185800	133244836	1850	1850	1850	1850	0
108	20250109	185700	133244836	1850	1850	1850	1850	0
109	20250109	185600	133244836	1850	1850	1850	1850	0
110	20250109	185500	133244836	1850	1850	1850	1850	0
111	20250109	185400	133244836	1850	1850	1850	1850	0
112	20250109	185300	133244836	1850	1850	1850	1850	0
113	20250109	185200	133244836	1850	1850	1850	1850	0
114	20250109	185100	133244836	1850	1850	1850	1850	0
115	20250109	185000	133244836	1850	1850	1850	1850	0
116	20250109	184900	133244836	1850	1850	1850	1850	0
117	20250109	184800	133244836	1850	1850	1850	1850	0
118	20250109	184700	133244836	1850	1850	1850	1850	0
119	20250109	184600	133244836	1850	1850	1850	1850	0
120	20250109	184500	133244836	1850	1850	1850	1850	0
121	20250109	184400	133244836	1850	1850	1850	1850	0
122	20250109	184300	133244836	1850	1850	1850	1850	4036
123	20250109	184200	133244836	1850	1850	1850	1850	0
124	20250109	184100	133244836	1850	1850	1850	1850	0
125	20250109	184000	133244836	1850	1850	1850	1850	0
126	20250109	183900	133244836	1850	1850	1850	1850	0
127	20250109	183800	133244836	1850	1850	1850	1850	0
128	20250109	183700	133244836	1850	1850	1850	1850	0
129	20250109	183600	133244836	1850	1850	1850	1850	0
130	20250109	183500	133244836	1850	1850	1850	1850	0
131	20250109	183400	133244836	1850	1850	1850	1850	0
132	20250109	183300	133244836	1850	1850	1850	1850	0
133	20250109	183200	133244836	1850	1850	1850	1850	0
134	20250109	183100	133244836	1850	1850	1850	1850	0
135	20250109	183000	133244836	1850	1850	1850	1850	0
136	20250109	182900	133244836	1850	1850	1850	1850	0
137	20250109	182800	133244836	1850	1850	1850	1850	0
138	20250109	182700	133244836	1850	1850	1850	1850	0
139	20250109	182600	133244836	1850	1850	1850	1850	0
140	20250109	182500	133244836	1850	1850	1850	1850	0
141	20250109	182400	133244836	1850	1850	1850	1850	0
142	20250109	182300	133244836	1850	1850	1850	1850	0
143	20250109	182200	133244836	1850	1850	1850	1850	0
144	20250109	182100	133244836	1850	1850	1850	1850	0
145	20250109	182000	133244836	1850	1850	1850	1850	0
146	20250109	181900	133244836	1850	1850	1850	1850	0
147	20250109	181800	133244836	1850	1850	1850	1850	0
148	20250109	181700	133244836	1850	1850	1850	1850	0
149	20250109	181600	133244836	1850	1850	1850	1850	0
150	20250109	181500	133244836	1850	1850	1850	1850	0
151	20250109	181400	133244836	1850	1850	1850	1850	0
152	20250109	181300	133244836	1850	1850	1850	1850	4036
153	20250109	181200	133244836	1850	1850	1850	1850	0
154	20250109	181100	133244836	1850	1850	1850	1850	0
155	20250109	181000	133244836	1850	1850	1850	1850	0
156	20250109	180900	133244836	1850	1850	1850	1850	0
157	20250109	180800	133244836	1850	1850	1850	1850	0
158	20250109	180700	133244836	1850	1850	1850	1850	0
159	20250109	180600	133244836	1850	1850	1850	1850	0
160	20250109	180500	133244836	1850	1850	1850	1850	0
161	20250109	180400	133244836	1850	1850	1850	1850	0
162	20250109	180300	133244836	1850	1850	1850	1850	0
163	20250109	180200	133244836	1850	1850	1850	1850	0
164	20250109	180100	133244836	1850	1850	1850	1850	0
165	20250109	180000	133244836	1850	1850	1850	1850	0
166	20250109	175900	133244836	1850	1850	1850	1850	0
167	20250109	175800	133244836	1850	1850	1850	1850	0
168	20250109	175700	133244836	1850	1850	1850	1850	0
169	20250109	175600	133244836	1850	1850	1850	1850	0
170	20250109	175500	133244836	1850	1850	1850	1850	0
171	20250109	175400	133244836	1850	1850	1850	1850	0
172	20250109	175300	133244836	1850	1850	1850	1850	0
173	20250109	175200	133244836	1850	1850	1850	1850	0
174	20250109	175100	133244836	1850	1850	1850	1850	0
175	20250109	175000	133244836	1850	1850	1850	1850	0
176	20250109	174900	133244836	1850	1850	1850	1850	0
177	20250109	174800	133244836	1850	1850	1850	1850	0
178	20250109	174700	133244836	1850	1850	1850	1850	0
179	20250109	174600	133244836	1850	1850	1850	1850	0
180	20250109	174500	133244836	1850	1850	1850	1850	0
181	20250109	174400	133244836	1850	1850	1850	1850	0
182	20250109	174300	133244836	1850	1850	1850	1850	4036
183	20250109	174200	133244836	1850	1850	1850	1850	0
184	20250109	174100	133244836	1850	1850	1850	1850	0
185	20250109	174000	133244836	1850	1850	1850	1850	0
186	20250109	173900	133244836	1850	1850	1850	1850	0
187	20250109	173800	133244836	1850	1850	1850	1850	0
188	20250109	173700	133244836	1850	1850	1850	1850	0
189	20250109	173600	133244836	1850	1850	1850	1850	0
190	20250109	173500	133244836	1850	1850	1850	1850	0
191	20250109	173400	133244836	1850	1850	1850	1850	0
192	20250109	173300	133244836	1850	1850	1850	1850	0
193	20250109	173200	133244836	1850	1850	1850	1850	0
194	20250109	173100	133244836	1850	1850	1850	1850	0
195	20250109	173000	133244836	1850	1850	1850	1850	0
196	20250109	172900	133244836	1850	1850	1850	1850	0
197	20250109	172800	133244836	1850	1850	1850	1850	0
198	20250109	172700	133244836	1850	1850	1850	1850	0
199	20250109	172600	133244836	1850	1850	1850	1850	0
200	20250109	172500	133244836	1850	1850	1850	1850	0
201	20250109	172400	133244836	1850	1850	1850	1850	0
202	20250109	172300	133244836	1850	1850	1850	1850	0
203	20250109	172200	133244836	1850	1850	1850	1850	0
204	20250109	172100	133244836	1850	1850	1850	1850	0
205	20250109	172000	133244836	1850	1850	1850	1850	0
206	20250109	171900	133244836	1850	1850	1850	1850	0
207	20250109	171800	133244836	1850	1850	1850	1850	0
208	20250109	171700	133244836	1850	1850	1850	1850	0
209	20250109	171600	133244836	1850	1850	1850	1850	0
210	20250109	171500	133244836	1850	1850	1850	1850	0
211	20250109	171400	133244836	1850	1850	1850	1850	0
212	20250109	171300	133244836	1850	1850	1850	1850	4036
213	20250109	171200	133244836	1850	1850	1850	1850	0
214	20250109	171100	133244836	1850	1850	1850	1850	0
215	20250109	171000	133244836	1850	1850	1850	1850	0
216	20250109	170900	133244836	1850	1850	1850	1850	0
217	20250109	170800	133244836	1850	1850	1850	1850	0
218	20250109	170700	133244836	1850	1850	1850	1850	0
219	20250109	170600	133244836	1850	1850	1850	1850	0
220	20250109	170500	133244836	1850	1850	1850	1850	0
221	20250109	170400	133244836	1850	1850	1850	1850	0
222	20250109	170300	133244836	1850	1850	1850	1850	0
223	20250109	170200	133244836	1850	1850	1850	1850	0
224	20250109	170100	133244836	1850	1850	1850	1850	0
225	20250109	170000	133244836	1850	1850	1850	1850	0
226	20250109	165900	133244836	1850	1850	1850	1850	0
227	20250109	165800	133244836	1850	1850	1850	1850	0
228	20250109	165700	133244836	1850	1850	1850	1850	0
229	20250109	165600	133244836	1850	1850	1850	1850	0
230	20250109	165500	133244836	1850	1850	1850	1850	0
231	20250109	165400	133244836	1850	1850	1850	1850	0
232	20250109	165300	133244836	1850	1850	1850	1850	0
233	20250109	165200	133244836	1850	1850	1850	1850	0
234	20250109	165100	133244836	1850	1850	1850	1850	0
235	20250109	165000	133244836	1850	1850	1850	1850	0
236	20250109	164900	133244836	1850	1850	1850	1850	0
237	20250109	164800	133244836	1850	1850	1850	1850	0
238	20250109	164700	133244836	1850	1850	1850	1850	0
239	20250109	164600	133244836	1850	1850	1850	1850	0
240	20250109	164500	133244836	1850	1850	1850	1850	0
241	20250109	164400	133244836	1850	1850	1850	1850	0
242	20250109	164300	133244836	1850	1850	1850	1850	4036
243	20250109	164200	133244836	1850	1850	1850	1850	0
244	20250109	164100	133244836	1850	1850	1850	1850	0
245	20250109	164000	133244836	1850	1850	1850	1850	0
246	20250109	163900	133244836	1850	1850	1850	1850	0
247	20250109	163800	133244836	1850	1850	1850	1850	0
248	20250109	163700	133244836	1850	1850	1850	1850	0
249	20250109	163600	133244836	1850	1850	1850	1850	0
250	20250109	163500	133244836	1850	1850	1850	1850	0
251	20250109	163400	133244836	1850	1850	1850	1850	0
252	20250109	163300	133244836	1850	1850	1850	1850	0
253	20250109	163200	133244836	1850	1850	1850	1850	0
254	20250109	163100	133244836	1850	1850	1850	1850	0
255	20250109	163000	133244836	1850	1850	1850	1850	0
256	20250109	162900	133244836	1850	1850	1850	1850	0
257	20250109	162800	133244836	1850	1850	1850	1850	0
258	20250109	162700	133244836	1850	1850	1850	1850	0
259	20250109	162600	133244836	1850	1850	1850	1850	0
260	20250109	162500	133244836	1850	1850	1850	1850	0
261	20250109	162400	133244836	1850	1850	1850	1850	0
262	20250109	162300	133244836	1850	1850	1850	1850	0
263	20250109	162200	133244836	1850	1850	1850	1850	0
264	20250109	162100	133244836	1850	1850	1850	1850	0
265	20250109	162000	133244836	1850	1850	1850	1850	0
266	20250109	161900	133244836	1850	1850	1850	1850	0
267	20250109	161800	133244836	1850	1850	1850	1850	0
268	20250109	161700	133244836	1850	1850	1850	1850	0
269	20250109	161600	133244836	1850	1850	1850	1850	0
270	20250109	161500	133244836	1850	1850	1850	1850	0
271	20250109	161400	133244836	1850	1850	1850	1850	0
272	20250109	161300	133244836	1850	1850	1850	1850	4036
273	20250109	161200	133244836	1850	1850	1850	1850	0
274	20250109	161100	133244836	1850	1850	1850	1850	0
275	20250109	161000	133244836	1850	1850	1850	1850	0
276	20250109	160900	133244836	1850	1850	1850	1850	0
277	20250109	160800	133244836	1850	1850	1850	1850	0
278	20250109	160700	133244836	1850	1850	1850	1850	0
279	20250109	160600	133244836	1850	1850	1850	1850	0
280	20250109	160500	133244836	1850	1850	1850	1850	0
281	20250109	160400	133244836	1850	1850	1850	1850	0
282	20250109	160300	133244836	1850	1850	1850	1850	0
283	20250109	160200	133244836	1850	1850	1850	1850	0
284	20250109	160100	133244836	1850	1850	1850	1850	0
285	20250109	160000	133244836	1850	1850	1850	1850	0
286	20250109	155900	133244836	1850	1850	1850	1850	0
287	20250109	155800	133244836	1850	1850	1850	1850	0
288	20250109	155700	133244836	1850	1850	1850	1850	0
289	20250109	155600	133244836	1850	1850	1850	1850	0
290	20250109	155500	133244836	1850	1850	1850	1850	0
291	20250109	155400	133244836	1850	1850	1850	1850	0
292	20250109	155300	133244836	1850	1850	1850	1850	0
293	20250109	155200	133244836	1850	1850	1850	1850	0
294	20250109	155100	133244836	1850	1850	1850	1850	0
295	20250109	155000	133244836	1850	1850	1850	1850	0
296	20250109	154900	133244836	1850	1850	1850	1850	0
297	20250109	154800	133244836	1850	1850	1850	1850	0
298	20250109	154700	133244836	1850	1850	1850	1850	0
299	20250109	154600	133244836	1850	1850	1850	1850	0
300	20250109	154500	133244836	1850	1850	1850	1850	0
301	20250109	154400	133244836	1850	1850	1850	1850	0
302	20250109	154300	133244836	1850	1850	1850	1850	4036
303	20250109	154200	133244836	1850	1850	1850	1850	0
304	20250109	154100	133244836	1850	1850	1850	1850	0
305	20250109	154000	133244836	1850	1850	1850	1850	0
306	20250109	153900	133244836	1850	1850	1850	1850	0
307	20250109	153800	133244836	1850	1850	1850	1850	0
308	20250109	153700	133244836	1850	1850	1850	1850	0
309	20250109	153600	133244836	1850	1850	1850	1850	0
310	20250109	153500	133244836	1850	1850	1850	1850	0
311	20250109	153400	133244836	1850	1850	1850	1850	0
312	20250109	153300	133244836	1850	1850	1850	1850	0
313	20250109	153200	133244836	1850	1850	1850	1850	0
314	20250109	153100	133244836	1850	1850	1850	1850	0
315	20250109	153000	133244836	1850	1850	1850	1850	4036
316	20250109	152900	125778236	1860	1860	1860	1860	0
317	20250109	152800	125778236	1860	1860	1860	1860	0
318	20250109	152700	125778236	1860	1860	1860	1860	0
319	20250109	152600	125778236	1860	1860	1860	1860	0
320	20250109	152500	125778236	1860	1860	1860	1860	0
321	20250109	152400	125778236	1860	1860	1860	1860	0
322	20250109	152300	125778236	1860	1860	1860	1860	0
323	20250109	152200	125778236	1860	1860	1860	1860	0
324	20250109	152100	125778236	1860	1860	1860	1860	0
325	20250109	152000	125778236	1860	1860	1860	1860	0
326	20250109	151900	125778236	1860	1860	1860	1860	135
327	20250109	151800	125527136	1861	1861	1861	1861	40
328	20250109	151700	125452696	1861	1861	1861	1861	0
329	20250109	151600	125452696	1861	1861	1861	1851	185
330	20250109	151500	125109061	1850	1852	1852	1850	7000
331	20250109	151400	112157974	1860	1860	1860	1860	210
332	20250109	151300	111767374	1860	1855	1860	1855	835
333	20250109	151200	110218444	1861	1861	1861	1861	0
334	20250109	151100	110218444	1861	1861	1861	1861	0
335	20250109	151000	110218444	1861	1861	1861	1861	1092
336	20250109	150900	108186232	1861	1860	1861	1860	83
337	20250109	150800	108031819	1861	1861	1861	1861	0
338	20250109	150700	108031819	1861	1861	1861	1861	1
339	20250109	150600	108029958	1860	1860	1860	1860	50
340	20250109	150500	107936958	1860	1860	1860	1860	100
341	20250109	150400	107750958	1860	1860	1860	1860	0
342	20250109	150300	107750958	1860	1860	1860	1860	0
343	20250109	150200	107750958	1860	1860	1860	1860	0
344	20250109	150100	107750958	1860	1859	1860	1859	82
345	20250109	150000	107598453	1851	1851	1851	1851	0
346	20250109	145900	107598453	1851	1851	1851	1851	0
347	20250109	145800	107598453	1851	1851	1851	1851	1669
348	20250109	145700	104509134	1859	1859	1859	1859	0
349	20250109	145600	104509134	1859	1859	1859	1859	0
350	20250109	145500	104509134	1859	1859	1859	1859	1
351	20250109	145400	104507275	1859	1859	1859	1859	0
352	20250109	145300	104507275	1859	1859	1859	1859	280
353	20250109	145200	103986755	1859	1859	1859	1859	0
354	20250109	145100	103986755	1859	1859	1859	1859	0
355	20250109	145000	103986755	1859	1859	1859	1859	0
356	20250109	144900	103986755	1859	1852	1859	1852	579
357	20250109	144800	102913894	1855	1855	1855	1855	0
358	20250109	144700	102913894	1855	1855	1855	1855	0
359	20250109	144600	102913894	1855	1855	1855	1855	214
360	20250109	144500	102516924	1855	1855	1855	1855	100
361	20250109	144400	102331424	1855	1855	1855	1855	0
362	20250109	144300	102331424	1855	1855	1855	1855	0
363	20250109	144200	102331424	1855	1855	1855	1855	0
364	20250109	144100	102331424	1855	1855	1855	1855	298
365	20250109	144000	101778634	1855	1852	1855	1852	2764
366	20250109	143900	96659514	1855	1855	1855	1855	0
367	20250109	143800	96659514	1855	1855	1855	1855	0
368	20250109	143700	96659514	1855	1855	1855	1855	0
369	20250109	143600	96659514	1855	1855	1855	1855	138
370	20250109	143500	96403524	1858	1858	1858	1858	0
371	20250109	143400	96403524	1858	1858	1858	1858	0
372	20250109	143300	96403524	1858	1858	1858	1858	0
373	20250109	143200	96403524	1858	1858	1858	1858	0
374	20250109	143100	96403524	1858	1858	1858	1858	0
375	20250109	143000	96403524	1858	1858	1858	1858	0
376	20250109	142900	96403524	1858	1858	1858	1858	0
377	20250109	142800	96403524	1858	1851	1858	1851	1015
378	20250109	142700	94524654	1855	1855	1855	1855	0
379	20250109	142600	94524654	1855	1855	1855	1855	328
380	20250109	142500	93916214	1855	1855	1855	1855	0
381	20250109	142400	93916214	1855	1855	1855	1855	0
382	20250109	142300	93916214	1855	1855	1855	1855	0
383	20250109	142200	93916214	1855	1855	1855	1855	0
384	20250109	142100	93916214	1855	1855	1855	1855	0
385	20250109	142000	93916214	1855	1855	1855	1855	10
386	20250109	141900	93897664	1855	1855	1855	1855	0
387	20250109	141800	93897664	1855	1855	1855	1855	0
388	20250109	141700	93897664	1855	1855	1855	1855	0
389	20250109	141600	93897664	1855	1855	1855	1855	0
390	20250109	141500	93897664	1855	1855	1855	1855	0
391	20250109	141400	93897664	1855	1855	1855	1855	0
392	20250109	141300	93897664	1855	1855	1855	1855	0
393	20250109	141200	93897664	1855	1855	1855	1855	0
394	20250109	141100	93897664	1855	1855	1855	1855	10
395	20250109	141000	93879114	1855	1855	1855	1855	0
396	20250109	140900	93879114	1855	1855	1855	1855	0
397	20250109	140800	93879114	1855	1855	1855	1855	30
398	20250109	140700	93823464	1855	1855	1855	1855	0
399	20250109	140600	93823464	1855	1855	1855	1855	0
400	20250109	140500	93823464	1855	1855	1855	1855	0
401	20250109	140400	93823464	1855	1855	1855	1855	0
402	20250109	140300	93823464	1855	1855	1855	1855	0
403	20250109	140200	93823464	1855	1855	1855	1855	0
404	20250109	140100	93823464	1855	1855	1855	1855	0
405	20250109	140000	93823464	1855	1855	1855	1855	0
406	20250109	135900	93823464	1855	1855	1855	1855	0
407	20250109	135800	93823464	1855	1855	1855	1855	0
408	20250109	135700	93823464	1855	1855	1855	1855	0
409	20250109	135600	93823464	1855	1855	1855	1855	1
410	20250109	135500	93821609	1851	1851	1851	1851	0
411	20250109	135400	93821609	1851	1851	1851	1851	1
412	20250109	135300	93819758	1855	1855	1855	1855	0
413	20250109	135200	93819758	1855	1855	1855	1855	4
414	20250109	135100	93812338	1855	1855	1855	1855	0
415	20250109	135000	93812338	1855	1855	1855	1855	2
416	20250109	134900	93808628	1851	1851	1851	1851	0
417	20250109	134800	93808628	1851	1851	1851	1851	0
418	20250109	134700	93808628	1851	1851	1851	1851	250
419	20250109	134600	93345878	1855	1855	1855	1855	0
420	20250109	134500	93345878	1855	1855	1855	1855	0
421	20250109	134400	93345878	1855	1855	1855	1855	0
422	20250109	134300	93345878	1855	1855	1855	1855	0
423	20250109	134200	93345878	1855	1855	1855	1855	1
424	20250109	134100	93344023	1854	1854	1854	1854	0
425	20250109	134000	93344023	1854	1854	1854	1854	200
426	20250109	133900	92973223	1854	1854	1854	1854	0
427	20250109	133800	92973223	1854	1854	1854	1854	0
428	20250109	133700	92973223	1854	1854	1854	1854	0
429	20250109	133600	92973223	1854	1854	1854	1854	1
430	20250109	133500	92971369	1851	1853	1853	1851	300
431	20250109	133400	92416027	1855	1855	1855	1855	0
432	20250109	133300	92416027	1855	1855	1855	1855	0
433	20250109	133200	92416027	1855	1855	1855	1855	1
434	20250109	133100	92414172	1853	1853	1853	1853	9
435	20250109	133000	92397495	1853	1853	1853	1853	0
436	20250109	132900	92397495	1853	1853	1853	1853	1126
437	20250109	132800	90311017	1853	1853	1853	1853	334
438	20250109	132700	89692115	1855	1854	1855	1854	198
439	20250109	132600	89325022	1855	1855	1855	1855	1
440	20250109	132500	89323167	1855	1855	1855	1855	0
441	20250109	132400	89323167	1855	1855	1855	1855	0
442	20250109	132300	89323167	1855	1855	1855	1855	0
443	20250109	132200	89323167	1855	1855	1855	1855	0
444	20250109	132100	89323167	1855	1855	1855	1855	0
445	20250109	132000	89323167	1855	1855	1855	1855	0
446	20250109	131900	89323167	1855	1855	1855	1855	0
447	20250109	131800	89323167	1855	1855	1855	1855	0
448	20250109	131700	89323167	1855	1855	1855	1855	0
449	20250109	131600	89323167	1855	1855	1855	1855	0
450	20250109	131500	89323167	1855	1855	1855	1855	5
451	20250109	131400	89313892	1855	1855	1855	1855	0
452	20250109	131300	89313892	1855	1855	1855	1855	0
453	20250109	131200	89313892	1855	1855	1855	1855	0
454	20250109	131100	89313892	1855	1855	1855	1855	0
455	20250109	131000	89313892	1855	1855	1855	1855	50
456	20250109	130900	89221142	1855	1855	1855	1855	0
457	20250109	130800	89221142	1855	1855	1855	1855	0
458	20250109	130700	89221142	1855	1855	1855	1855	0
459	20250109	130600	89221142	1855	1855	1855	1855	0
460	20250109	130500	89221142	1855	1855	1855	1855	0
461	20250109	130400	89221142	1855	1855	1855	1855	0
462	20250109	130300	89221142	1855	1852	1855	1852	10
463	20250109	130200	89202613	1852	1852	1852	1852	130
464	20250109	130100	88961853	1851	1851	1851	1851	0
465	20250109	130000	88961853	1851	1852	1852	1851	1020
466	20250109	125900	87072833	1852	1852	1852	1852	1
467	20250109	125800	87070981	1852	1852	1852	1852	22
468	20250109	125700	87030237	1852	1852	1852	1852	0
469	20250109	125600	87030237	1852	1852	1852	1851	2020
470	20250109	125500	83289228	1855	1855	1855	1855	24
471	20250109	125400	83244708	1855	1855	1855	1855	1
472	20250109	125300	83242853	1853	1854	1854	1853	529
473	20250109	125200	82262615	1859	1859	1859	1859	0
474	20250109	125100	82262615	1859	1859	1859	1859	0
475	20250109	125000	82262615	1859	1859	1859	1859	10
476	20250109	124900	82244025	1859	1859	1859	1859	0
477	20250109	124800	82244025	1859	1859	1859	1859	0
478	20250109	124700	82244025	1859	1859	1859	1859	1
479	20250109	124600	82242166	1853	1853	1853	1853	0
480	20250109	124500	82242166	1853	1853	1853	1853	0
481	20250109	124400	82242166	1853	1853	1853	1853	3
482	20250109	124300	82236607	1859	1859	1859	1859	0
483	20250109	124200	82236607	1859	1859	1859	1859	0
484	20250109	124100	82236607	1859	1859	1859	1859	138
485	20250109	124000	81980065	1859	1859	1859	1859	0
486	20250109	123900	81980065	1859	1859	1859	1859	0
487	20250109	123800	81980065	1859	1859	1859	1859	0
488	20250109	123700	81980065	1859	1859	1859	1859	0
489	20250109	123600	81980065	1859	1859	1859	1859	0
490	20250109	123500	81980065	1859	1859	1859	1859	1
491	20250109	123400	81978206	1854	1854	1854	1854	255
492	20250109	123300	81505436	1859	1859	1859	1859	0
493	20250109	123200	81505436	1859	1859	1859	1859	0
494	20250109	123100	81505436	1859	1859	1859	1859	0
495	20250109	123000	81505436	1859	1859	1859	1859	0
496	20250109	122900	81505436	1859	1859	1859	1859	0
497	20250109	122800	81505436	1859	1859	1859	1859	0
498	20250109	122700	81505436	1859	1859	1859	1859	0
499	20250109	122600	81505436	1859	1859	1859	1859	0
500	20250109	122500	81505436	1859	1859	1859	1859	0
501	20250109	122400	81505436	1859	1859	1859	1859	0
502	20250109	122300	81505436	1859	1859	1859	1859	1
503	20250109	122200	81503577	1854	1854	1854	1854	0
504	20250109	122100	81503577	1854	1854	1854	1854	0
505	20250109	122000	81503577	1854	1854	1854	1854	0
506	20250109	121900	81503577	1854	1854	1854	1854	0
507	20250109	121800	81503577	1854	1854	1854	1854	0
508	20250109	121700	81503577	1854	1854	1854	1854	0
509	20250109	121600	81503577	1854	1854	1854	1854	0
510	20250109	121500	81503577	1854	1854	1854	1854	0
511	20250109	121400	81503577	1854	1854	1854	1854	0
512	20250109	121300	81503577	1854	1854	1854	1854	0
513	20250109	121200	81503577	1854	1854	1854	1854	0
514	20250109	121100	81503577	1854	1855	1855	1854	100
515	20250109	121000	81318172	1854	1854	1854	1854	0
516	20250109	120900	81318172	1854	1854	1854	1854	0
517	20250109	120800	81318172	1854	1854	1854	1854	0
518	20250109	120700	81318172	1854	1854	1854	1854	0
519	20250109	120600	81318172	1854	1854	1854	1854	0
520	20250109	120500	81318172	1854	1854	1854	1854	0
521	20250109	120400	81318172	1854	1854	1854	1854	0
522	20250109	120300	81318172	1854	1854	1854	1854	0
523	20250109	120200	81318172	1854	1854	1854	1854	0
524	20250109	120100	81318172	1854	1854	1854	1854	0
525	20250109	120000	81318172	1854	1854	1854	1854	0
526	20250109	115900	81318172	1854	1854	1854	1854	5
527	20250109	115800	81308902	1860	1860	1860	1860	50
528	20250109	115700	81215902	1861	1861	1861	1861	0
529	20250109	115600	81215902	1861	1861	1861	1861	0
530	20250109	115500	81215902	1861	1861	1861	1861	0
531	20250109	115400	81215902	1861	1861	1861	1861	0
532	20250109	115300	81215902	1861	1861	1861	1861	0
533	20250109	115200	81215902	1861	1861	1861	1861	0
534	20250109	115100	81215902	1861	1861	1861	1861	0
535	20250109	115000	81215902	1861	1861	1861	1861	0
536	20250109	114900	81215902	1861	1861	1861	1861	0
537	20250109	114800	81215902	1861	1861	1861	1861	0
538	20250109	114700	81215902	1861	1861	1861	1861	0
539	20250109	114600	81215902	1861	1861	1861	1861	0
540	20250109	114500	81215902	1861	1861	1861	1861	0
541	20250109	114400	81215902	1861	1861	1861	1861	0
542	20250109	114300	81215902	1861	1861	1861	1861	0
543	20250109	114200	81215902	1861	1861	1861	1861	0
544	20250109	114100	81215902	1861	1861	1861	1861	0
545	20250109	114000	81215902	1861	1861	1861	1861	0
546	20250109	113900	81215902	1861	1861	1861	1861	0
547	20250109	113800	81215902	1861	1860	1861	1860	22
548	20250109	113700	81174981	1860	1860	1860	1860	0
549	20250109	113600	81174981	1860	1860	1860	1860	0
550	20250109	113500	81174981	1860	1860	1860	1860	0
551	20250109	113400	81174981	1860	1860	1860	1860	20
552	20250109	113300	81137781	1860	1860	1860	1860	0
553	20250109	113200	81137781	1860	1860	1860	1860	0
554	20250109	113100	81137781	1860	1854	1860	1854	101
555	20250109	113000	80950521	1860	1860	1860	1860	67
556	20250109	112900	80825901	1860	1860	1860	1860	3
557	20250109	112800	80820321	1860	1860	1860	1860	0
558	20250109	112700	80820321	1860	1860	1860	1860	0
559	20250109	112600	80820321	1860	1860	1860	1860	0
560	20250109	112500	80820321	1860	1860	1860	1860	0
561	20250109	112400	80820321	1860	1860	1860	1860	0
562	20250109	112300	80820321	1860	1860	1860	1860	0
563	20250109	112200	80820321	1860	1860	1860	1860	0
564	20250109	112100	80820321	1860	1860	1860	1860	0
565	20250109	112000	80820321	1860	1860	1860	1860	0
566	20250109	111900	80820321	1860	1860	1860	1860	1
567	20250109	111800	80818461	1860	1860	1860	1860	1
568	20250109	111700	80816601	1854	1854	1854	1854	2
569	20250109	111600	80812893	1854	1854	1854	1854	149
570	20250109	111500	80536647	1855	1855	1855	1855	36
571	20250109	111400	80469867	1855	1855	1855	1855	0
572	20250109	111300	80469867	1855	1855	1855	1855	0
573	20250109	111200	80469867	1855	1855	1855	1855	0
574	20250109	111100	80469867	1855	1855	1855	1855	286
575	20250109	111000	79939337	1860	1860	1860	1860	0
576	20250109	110900	79939337	1860	1860	1860	1860	0
577	20250109	110800	79939337	1860	1860	1860	1860	10
578	20250109	110700	79920737	1860	1860	1860	1860	0
579	20250109	110600	79920737	1860	1860	1860	1860	0
580	20250109	110500	79920737	1860	1860	1860	1860	0
581	20250109	110400	79920737	1860	1860	1860	1860	0
582	20250109	110300	79920737	1860	1860	1860	1860	0
583	20250109	110200	79920737	1860	1860	1860	1860	0
584	20250109	110100	79920737	1860	1860	1860	1860	1
585	20250109	110000	79918877	1860	1860	1860	1860	0
586	20250109	105900	79918877	1860	1860	1860	1860	20
587	20250109	105800	79881677	1860	1860	1860	1860	0
588	20250109	105700	79881677	1860	1860	1860	1860	0
589	20250109	105600	79881677	1860	1860	1860	1860	0
590	20250109	105500	79881677	1860	1860	1860	1860	10
591	20250109	105400	79863077	1860	1860	1860	1860	1
592	20250109	105300	79861217	1857	1857	1857	1857	0
593	20250109	105200	79861217	1857	1857	1857	1857	69
594	20250109	105100	79733084	1857	1857	1857	1857	0
595	20250109	105000	79733084	1857	1857	1857	1857	0
596	20250109	104900	79733084	1857	1857	1857	1857	0
597	20250109	104800	79733084	1857	1857	1857	1857	0
598	20250109	104700	79733084	1857	1857	1857	1857	0
599	20250109	104600	79733084	1857	1857	1857	1857	0
600	20250109	104500	79733084	1857	1857	1857	1857	1
601	20250109	104400	79731227	1857	1857	1857	1857	0
602	20250109	104300	79731227	1857	1857	1857	1857	0
603	20250109	104200	79731227	1857	1857	1857	1857	306
604	20250109	104100	79162985	1857	1857	1857	1857	0
605	20250109	104000	79162985	1857	1857	1857	1857	0
606	20250109	103900	79162985	1857	1850	1857	1849	2005
607	20250109	103800	75453681	1857	1857	1857	1857	50
608	20250109	103700	75360831	1857	1857	1857	1857	0
609	20250109	103600	75360831	1857	1857	1857	1857	0
610	20250109	103500	75360831	1857	1857	1857	1857	5
611	20250109	103400	75351546	1857	1857	1857	1857	0
612	20250109	103300	75351546	1857	1857	1857	1857	0
613	20250109	103200	75351546	1857	1857	1857	1857	0
614	20250109	103100	75351546	1857	1857	1857	1857	0
615	20250109	103000	75351546	1857	1857	1857	1857	1
616	20250109	102900	75349689	1856	1856	1856	1856	0
617	20250109	102800	75349689	1856	1856	1856	1856	500
618	20250109	102700	74421689	1856	1856	1856	1856	0
619	20250109	102600	74421689	1856	1856	1856	1856	0
620	20250109	102500	74421689	1856	1856	1856	1856	0
621	20250109	102400	74421689	1856	1856	1856	1856	0
622	20250109	102300	74421689	1856	1850	1856	1850	5730
623	20250109	102200	63821183	1856	1856	1856	1856	0
624	20250109	102100	63821183	1856	1856	1856	1856	1
625	20250109	102000	63819327	1856	1856	1856	1856	1
626	20250109	101900	63817471	1856	1855	1856	1855	91
627	20250109	101800	63648611	1856	1856	1856	1856	80
628	20250109	101700	63500131	1856	1856	1856	1856	0
629	20250109	101600	63500131	1856	1856	1856	1856	0
630	20250109	101500	63500131	1856	1856	1856	1856	0
631	20250109	101400	63500131	1856	1856	1856	1856	0
632	20250109	101300	63500131	1856	1856	1856	1856	0
633	20250109	101200	63500131	1856	1856	1856	1856	0
634	20250109	101100	63500131	1856	1856	1856	1856	217
635	20250109	101000	63097379	1856	1856	1856	1856	69
636	20250109	100900	62969315	1856	1856	1856	1856	0
637	20250109	100800	62969315	1856	1856	1856	1856	101
638	20250109	100700	62781859	1856	1856	1856	1856	7
639	20250109	100600	62768867	1855	1854	1855	1854	194
640	20250109	100500	62409047	1851	1851	1851	1851	0
641	20250109	100400	62409047	1851	1851	1851	1851	0
642	20250109	100300	62409047	1851	1851	1851	1851	43
643	20250109	100200	62329454	1849	1850	1851	1849	498
644	20250109	100100	61407976	1849	1849	1849	1849	0
645	20250109	100000	61407976	1849	1849	1849	1849	4591
646	20250109	095900	52919217	1849	1849	1849	1849	0
647	20250109	095800	52919217	1849	1849	1849	1849	42
648	20250109	095700	52841559	1849	1848	1849	1848	66
649	20250109	095600	52719542	1848	1842	1848	1842	95
650	20250109	095500	52543988	1848	1848	1848	1848	0
651	20250109	095400	52543988	1848	1848	1848	1848	0
652	20250109	095300	52543988	1848	1848	1848	1848	0
653	20250109	095200	52543988	1848	1848	1848	1848	0
654	20250109	095100	52543988	1848	1848	1848	1848	0
655	20250109	095000	52543988	1848	1848	1848	1848	0
656	20250109	094900	52543988	1848	1848	1848	1848	0
657	20250109	094800	52543988	1848	1848	1848	1848	225
658	20250109	094700	52128188	1848	1848	1848	1848	100
659	20250109	094600	51943388	1850	1850	1850	1850	0
660	20250109	094500	51943388	1850	1850	1850	1850	0
661	20250109	094400	51943388	1850	1850	1850	1850	114
662	20250109	094300	51732488	1850	1850	1850	1850	0
663	20250109	094200	51732488	1850	1850	1850	1850	3
664	20250109	094100	51726938	1850	1850	1850	1850	0
665	20250109	094000	51726938	1850	1850	1850	1850	22
666	20250109	093900	51686238	1850	1850	1850	1850	0
667	20250109	093800	51686238	1850	1850	1850	1850	50
668	20250109	093700	51593738	1850	1850	1850	1850	65
669	20250109	093600	51473488	1851	1851	1851	1851	0
670	20250109	093500	51473488	1851	1851	1851	1851	0
671	20250109	093400	51473488	1851	1851	1851	1851	0
672	20250109	093300	51473488	1851	1851	1851	1851	0
673	20250109	093200	51473488	1851	1851	1851	1851	77
674	20250109	093100	51330961	1850	1850	1850	1850	0
675	20250109	093000	51330961	1850	1850	1850	1850	0
676	20250109	092900	51330961	1850	1850	1850	1850	600
677	20250109	092800	50220961	1850	1850	1850	1850	0
678	20250109	092700	50220961	1850	1850	1850	1850	0
679	20250109	092600	50220961	1850	1850	1850	1850	47
680	20250109	092500	50134011	1850	1850	1850	1850	0
681	20250109	092400	50134011	1850	1850	1850	1850	1
682	20250109	092300	50132161	1835	1835	1835	1835	0
683	20250109	092200	50132161	1835	1841	1841	1835	2771
684	20250109	092100	45040949	1861	1861	1861	1861	0
685	20250109	092000	45040949	1861	1861	1861	1861	1
686	20250109	091900	45039088	1840	1842	1842	1840	500
687	20250109	091800	44118355	1862	1862	1862	1862	112
688	20250109	091700	43909811	1862	1862	1862	1860	3
689	20250109	091600	43904227	1860	1860	1860	1860	400
690	20250109	091500	43160227	1861	1840	1861	1840	145
691	20250109	091400	42891264	1840	1840	1840	1840	1
692	20250109	091300	42889424	1834	1834	1840	1834	1103
693	20250109	091200	40861650	1833	1833	1833	1833	0
694	20250109	091100	40861650	1833	1832	1833	1832	2400
695	20250109	091000	36462701	1840	1845	1845	1840	191
696	20250109	090900	36111211	1845	1850	1850	1830	13896
697	20250109	090800	10530918	1867	1867	1867	1867	0
698	20250109	090700	10530918	1867	1867	1867	1867	0
699	20250109	090600	10530918	1867	1867	1867	1867	0
700	20250109	090500	10530918	1867	1867	1867	1867	98
701	20250109	090400	10347952	1850	1854	1854	1848	152
702	20250109	090300	10066708	1861	1861	1861	1861	0
703	20250109	090200	10066708	1861	1862	1863	1855	4915
704	20250109	090100	925163	1862	1866	1887	1862	89
705	20250109	090000	759200	1898	1898	1898	1898	400