KissMeData/215380/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204400	1282380801	1906	1906	1906	1906	21015
3	20250106	204300	1282380801	1906	1906	1906	1906	0
4	20250106	204200	1282380801	1906	1906	1906	1906	0
5	20250106	204100	1282380801	1906	1906	1906	1906	0
6	20250106	204000	1282380801	1906	1906	1906	1906	0
7	20250106	203900	1282380801	1906	1906	1906	1906	0
8	20250106	203800	1282380801	1906	1906	1906	1906	0
9	20250106	203700	1282380801	1906	1906	1906	1906	0
10	20250106	203600	1282380801	1906	1906	1906	1906	0
11	20250106	203500	1282380801	1906	1906	1906	1906	0
12	20250106	203400	1282380801	1906	1906	1906	1906	0
13	20250106	203300	1282380801	1906	1906	1906	1906	0
14	20250106	203200	1282380801	1906	1906	1906	1906	0
15	20250106	203100	1282380801	1906	1906	1906	1906	0
16	20250106	203000	1282380801	1906	1906	1906	1906	0
17	20250106	202900	1282380801	1906	1906	1906	1906	0
18	20250106	202800	1282380801	1906	1906	1906	1906	0
19	20250106	202700	1282380801	1906	1906	1906	1906	0
20	20250106	202600	1282380801	1906	1906	1906	1906	0
21	20250106	202500	1282380801	1906	1906	1906	1906	0
22	20250106	202400	1282380801	1906	1906	1906	1906	0
23	20250106	202300	1282380801	1906	1906	1906	1906	0
24	20250106	202200	1282380801	1906	1906	1906	1906	0
25	20250106	202100	1282380801	1906	1906	1906	1906	0
26	20250106	202000	1282380801	1906	1906	1906	1906	0
27	20250106	201900	1282380801	1906	1906	1906	1906	0
28	20250106	201800	1282380801	1906	1906	1906	1906	0
29	20250106	201700	1282380801	1906	1906	1906	1906	0
30	20250106	201600	1282380801	1906	1906	1906	1906	0
31	20250106	201500	1282380801	1906	1906	1906	1906	0
32	20250106	201400	1282380801	1906	1906	1906	1906	21015
33	20250106	201300	1282380801	1906	1906	1906	1906	0
34	20250106	201200	1282380801	1906	1906	1906	1906	0
35	20250106	201100	1282380801	1906	1906	1906	1906	0
36	20250106	201000	1282380801	1906	1906	1906	1906	0
37	20250106	200900	1282380801	1906	1906	1906	1906	0
38	20250106	200800	1282380801	1906	1906	1906	1906	0
39	20250106	200700	1282380801	1906	1906	1906	1906	0
40	20250106	200600	1282380801	1906	1906	1906	1906	0
41	20250106	200500	1282380801	1906	1906	1906	1906	0
42	20250106	200400	1282380801	1906	1906	1906	1906	0
43	20250106	200300	1282380801	1906	1906	1906	1906	0
44	20250106	200200	1282380801	1906	1906	1906	1906	0
45	20250106	200100	1282380801	1906	1906	1906	1906	0
46	20250106	200000	1282380801	1906	1906	1906	1906	0
47	20250106	195900	1282380801	1906	1906	1906	1906	0
48	20250106	195800	1282380801	1906	1906	1906	1906	0
49	20250106	195700	1282380801	1906	1906	1906	1906	0
50	20250106	195600	1282380801	1906	1906	1906	1906	0
51	20250106	195500	1282380801	1906	1906	1906	1906	0
52	20250106	195400	1282380801	1906	1906	1906	1906	0
53	20250106	195300	1282380801	1906	1906	1906	1906	0
54	20250106	195200	1282380801	1906	1906	1906	1906	0
55	20250106	195100	1282380801	1906	1906	1906	1906	0
56	20250106	195000	1282380801	1906	1906	1906	1906	0
57	20250106	194900	1282380801	1906	1906	1906	1906	0
58	20250106	194800	1282380801	1906	1906	1906	1906	0
59	20250106	194700	1282380801	1906	1906	1906	1906	0
60	20250106	194600	1282380801	1906	1906	1906	1906	0
61	20250106	194500	1282380801	1906	1906	1906	1906	0
62	20250106	194400	1282380801	1906	1906	1906	1906	21015
63	20250106	194300	1282380801	1906	1906	1906	1906	0
64	20250106	194200	1282380801	1906	1906	1906	1906	0
65	20250106	194100	1282380801	1906	1906	1906	1906	0
66	20250106	194000	1282380801	1906	1906	1906	1906	0
67	20250106	193900	1282380801	1906	1906	1906	1906	0
68	20250106	193800	1282380801	1906	1906	1906	1906	0
69	20250106	193700	1282380801	1906	1906	1906	1906	0
70	20250106	193600	1282380801	1906	1906	1906	1906	0
71	20250106	193500	1282380801	1906	1906	1906	1906	0
72	20250106	193400	1282380801	1906	1906	1906	1906	0
73	20250106	193300	1282380801	1906	1906	1906	1906	0
74	20250106	193200	1282380801	1906	1906	1906	1906	0
75	20250106	193100	1282380801	1906	1906	1906	1906	0
76	20250106	193000	1282380801	1906	1906	1906	1906	0
77	20250106	192900	1282380801	1906	1906	1906	1906	0
78	20250106	192800	1282380801	1906	1906	1906	1906	0
79	20250106	192700	1282380801	1906	1906	1906	1906	0
80	20250106	192600	1282380801	1906	1906	1906	1906	0
81	20250106	192500	1282380801	1906	1906	1906	1906	0
82	20250106	192400	1282380801	1906	1906	1906	1906	0
83	20250106	192300	1282380801	1906	1906	1906	1906	0
84	20250106	192200	1282380801	1906	1906	1906	1906	0
85	20250106	192100	1282380801	1906	1906	1906	1906	0
86	20250106	192000	1282380801	1906	1906	1906	1906	0
87	20250106	191900	1282380801	1906	1906	1906	1906	0
88	20250106	191800	1282380801	1906	1906	1906	1906	0
89	20250106	191700	1282380801	1906	1906	1906	1906	0
90	20250106	191600	1282380801	1906	1906	1906	1906	0
91	20250106	191500	1282380801	1906	1906	1906	1906	0
92	20250106	191400	1282380801	1906	1906	1906	1906	21015
93	20250106	191300	1282380801	1906	1906	1906	1906	0
94	20250106	191200	1282380801	1906	1906	1906	1906	0
95	20250106	191100	1282380801	1906	1906	1906	1906	0
96	20250106	191000	1282380801	1906	1906	1906	1906	0
97	20250106	190900	1282380801	1906	1906	1906	1906	0
98	20250106	190800	1282380801	1906	1906	1906	1906	0
99	20250106	190700	1282380801	1906	1906	1906	1906	0
100	20250106	190600	1282380801	1906	1906	1906	1906	0
101	20250106	190500	1282380801	1906	1906	1906	1906	0
102	20250106	190400	1282380801	1906	1906	1906	1906	0
103	20250106	190300	1282380801	1906	1906	1906	1906	0
104	20250106	190200	1282380801	1906	1906	1906	1906	0
105	20250106	190100	1282380801	1906	1906	1906	1906	0
106	20250106	190000	1282380801	1906	1906	1906	1906	0
107	20250106	185900	1282380801	1906	1906	1906	1906	0
108	20250106	185800	1282380801	1906	1906	1906	1906	0
109	20250106	185700	1282380801	1906	1906	1906	1906	0
110	20250106	185600	1282380801	1906	1906	1906	1906	0
111	20250106	185500	1282380801	1906	1906	1906	1906	0
112	20250106	185400	1282380801	1906	1906	1906	1906	0
113	20250106	185300	1282380801	1906	1906	1906	1906	0
114	20250106	185200	1282380801	1906	1906	1906	1906	0
115	20250106	185100	1282380801	1906	1906	1906	1906	0
116	20250106	185000	1282380801	1906	1906	1906	1906	0
117	20250106	184900	1282380801	1906	1906	1906	1906	0
118	20250106	184800	1282380801	1906	1906	1906	1906	0
119	20250106	184700	1282380801	1906	1906	1906	1906	0
120	20250106	184600	1282380801	1906	1906	1906	1906	0
121	20250106	184500	1282380801	1906	1906	1906	1906	0
122	20250106	184400	1282380801	1906	1906	1906	1906	21015
123	20250106	184300	1282380801	1906	1906	1906	1906	0
124	20250106	184200	1282380801	1906	1906	1906	1906	0
125	20250106	184100	1282380801	1906	1906	1906	1906	0
126	20250106	184000	1282380801	1906	1906	1906	1906	0
127	20250106	183900	1282380801	1906	1906	1906	1906	0
128	20250106	183800	1282380801	1906	1906	1906	1906	0
129	20250106	183700	1282380801	1906	1906	1906	1906	0
130	20250106	183600	1282380801	1906	1906	1906	1906	0
131	20250106	183500	1282380801	1906	1906	1906	1906	0
132	20250106	183400	1282380801	1906	1906	1906	1906	0
133	20250106	183300	1282380801	1906	1906	1906	1906	0
134	20250106	183200	1282380801	1906	1906	1906	1906	0
135	20250106	183100	1282380801	1906	1906	1906	1906	0
136	20250106	183000	1282380801	1906	1906	1906	1906	0
137	20250106	182900	1282380801	1906	1906	1906	1906	0
138	20250106	182800	1282380801	1906	1906	1906	1906	0
139	20250106	182700	1282380801	1906	1906	1906	1906	0
140	20250106	182600	1282380801	1906	1906	1906	1906	0
141	20250106	182500	1282380801	1906	1906	1906	1906	0
142	20250106	182400	1282380801	1906	1906	1906	1906	0
143	20250106	182300	1282380801	1906	1906	1906	1906	0
144	20250106	182200	1282380801	1906	1906	1906	1906	0
145	20250106	182100	1282380801	1906	1906	1906	1906	0
146	20250106	182000	1282380801	1906	1906	1906	1906	0
147	20250106	181900	1282380801	1906	1906	1906	1906	0
148	20250106	181800	1282380801	1906	1906	1906	1906	0
149	20250106	181700	1282380801	1906	1906	1906	1906	0
150	20250106	181600	1282380801	1906	1906	1906	1906	0
151	20250106	181500	1282380801	1906	1906	1906	1906	0
152	20250106	181400	1282380801	1906	1906	1906	1906	21015
153	20250106	181300	1282380801	1906	1906	1906	1906	0
154	20250106	181200	1282380801	1906	1906	1906	1906	0
155	20250106	181100	1282380801	1906	1906	1906	1906	0
156	20250106	181000	1282380801	1906	1906	1906	1906	0
157	20250106	180900	1282380801	1906	1906	1906	1906	0
158	20250106	180800	1282380801	1906	1906	1906	1906	0
159	20250106	180700	1282380801	1906	1906	1906	1906	0
160	20250106	180600	1282380801	1906	1906	1906	1906	0
161	20250106	180500	1282380801	1906	1906	1906	1906	0
162	20250106	180400	1282380801	1906	1906	1906	1906	0
163	20250106	180300	1282380801	1906	1906	1906	1906	0
164	20250106	180200	1282380801	1906	1906	1906	1906	0
165	20250106	180100	1282380801	1906	1906	1906	1906	0
166	20250106	180000	1282380801	1906	1906	1906	1906	0
167	20250106	175900	1282380801	1906	1906	1906	1906	0
168	20250106	175800	1282380801	1906	1906	1906	1906	0
169	20250106	175700	1282380801	1906	1906	1906	1906	0
170	20250106	175600	1282380801	1906	1906	1906	1906	0
171	20250106	175500	1282380801	1906	1906	1906	1906	0
172	20250106	175400	1282380801	1906	1906	1906	1906	0
173	20250106	175300	1282380801	1906	1906	1906	1906	0
174	20250106	175200	1282380801	1906	1906	1906	1906	0
175	20250106	175100	1282380801	1906	1906	1906	1906	0
176	20250106	175000	1282380801	1906	1906	1906	1906	0
177	20250106	174900	1282380801	1906	1906	1906	1906	0
178	20250106	174800	1282380801	1906	1906	1906	1906	0
179	20250106	174700	1282380801	1906	1906	1906	1906	0
180	20250106	174600	1282380801	1906	1906	1906	1906	0
181	20250106	174500	1282380801	1906	1906	1906	1906	0
182	20250106	174400	1282380801	1906	1906	1906	1906	21015
183	20250106	174300	1282380801	1906	1906	1906	1906	0
184	20250106	174200	1282380801	1906	1906	1906	1906	0
185	20250106	174100	1282380801	1906	1906	1906	1906	0
186	20250106	174000	1282380801	1906	1906	1906	1906	0
187	20250106	173900	1282380801	1906	1906	1906	1906	0
188	20250106	173800	1282380801	1906	1906	1906	1906	0
189	20250106	173700	1282380801	1906	1906	1906	1906	0
190	20250106	173600	1282380801	1906	1906	1906	1906	0
191	20250106	173500	1282380801	1906	1906	1906	1906	0
192	20250106	173400	1282380801	1906	1906	1906	1906	0
193	20250106	173300	1282380801	1906	1906	1906	1906	0
194	20250106	173200	1282380801	1906	1906	1906	1906	0
195	20250106	173100	1282380801	1906	1906	1906	1906	0
196	20250106	173000	1282380801	1906	1906	1906	1906	0
197	20250106	172900	1282380801	1906	1906	1906	1906	0
198	20250106	172800	1282380801	1906	1906	1906	1906	0
199	20250106	172700	1282380801	1906	1906	1906	1906	0
200	20250106	172600	1282380801	1906	1906	1906	1906	0
201	20250106	172500	1282380801	1906	1906	1906	1906	0
202	20250106	172400	1282380801	1906	1906	1906	1906	0
203	20250106	172300	1282380801	1906	1906	1906	1906	0
204	20250106	172200	1282380801	1906	1906	1906	1906	0
205	20250106	172100	1282380801	1906	1906	1906	1906	0
206	20250106	172000	1282380801	1906	1906	1906	1906	0
207	20250106	171900	1282380801	1906	1906	1906	1906	0
208	20250106	171800	1282380801	1906	1906	1906	1906	0
209	20250106	171700	1282380801	1906	1906	1906	1906	0
210	20250106	171600	1282380801	1906	1906	1906	1906	0
211	20250106	171500	1282380801	1906	1906	1906	1906	0
212	20250106	171400	1282380801	1906	1906	1906	1906	21015
213	20250106	171300	1282380801	1906	1906	1906	1906	0
214	20250106	171200	1282380801	1906	1906	1906	1906	0
215	20250106	171100	1282380801	1906	1906	1906	1906	0
216	20250106	171000	1282380801	1906	1906	1906	1906	0
217	20250106	170900	1282380801	1906	1906	1906	1906	0
218	20250106	170800	1282380801	1906	1906	1906	1906	0
219	20250106	170700	1282380801	1906	1906	1906	1906	0
220	20250106	170600	1282380801	1906	1906	1906	1906	0
221	20250106	170500	1282380801	1906	1906	1906	1906	0
222	20250106	170400	1282380801	1906	1906	1906	1906	0
223	20250106	170300	1282380801	1906	1906	1906	1906	0
224	20250106	170200	1282380801	1906	1906	1906	1906	0
225	20250106	170100	1282380801	1906	1906	1906	1906	0
226	20250106	170000	1282380801	1906	1906	1906	1906	0
227	20250106	165900	1282380801	1906	1906	1906	1906	0
228	20250106	165800	1282380801	1906	1906	1906	1906	0
229	20250106	165700	1282380801	1906	1906	1906	1906	0
230	20250106	165600	1282380801	1906	1906	1906	1906	0
231	20250106	165500	1282380801	1906	1906	1906	1906	0
232	20250106	165400	1282380801	1906	1906	1906	1906	0
233	20250106	165300	1282380801	1906	1906	1906	1906	0
234	20250106	165200	1282380801	1906	1906	1906	1906	0
235	20250106	165100	1282380801	1906	1906	1906	1906	0
236	20250106	165000	1282380801	1906	1906	1906	1906	0
237	20250106	164900	1282380801	1906	1906	1906	1906	0
238	20250106	164800	1282380801	1906	1906	1906	1906	0
239	20250106	164700	1282380801	1906	1906	1906	1906	0
240	20250106	164600	1282380801	1906	1906	1906	1906	0
241	20250106	164500	1282380801	1906	1906	1906	1906	0
242	20250106	164400	1282380801	1906	1906	1906	1906	21015
243	20250106	164300	1282380801	1906	1906	1906	1906	0
244	20250106	164200	1282380801	1906	1906	1906	1906	0
245	20250106	164100	1282380801	1906	1906	1906	1906	0
246	20250106	164000	1282380801	1906	1906	1906	1906	0
247	20250106	163900	1282380801	1906	1906	1906	1906	0
248	20250106	163800	1282380801	1906	1906	1906	1906	0
249	20250106	163700	1282380801	1906	1906	1906	1906	0
250	20250106	163600	1282380801	1906	1906	1906	1906	0
251	20250106	163500	1282380801	1906	1906	1906	1906	0
252	20250106	163400	1282380801	1906	1906	1906	1906	0
253	20250106	163300	1282380801	1906	1906	1906	1906	0
254	20250106	163200	1282380801	1906	1906	1906	1906	0
255	20250106	163100	1282380801	1906	1906	1906	1906	0
256	20250106	163000	1282380801	1906	1906	1906	1906	0
257	20250106	162900	1282380801	1906	1906	1906	1906	0
258	20250106	162800	1282380801	1906	1906	1906	1906	0
259	20250106	162700	1282380801	1906	1906	1906	1906	0
260	20250106	162600	1282380801	1906	1906	1906	1906	0
261	20250106	162500	1282380801	1906	1906	1906	1906	0
262	20250106	162400	1282380801	1906	1906	1906	1906	0
263	20250106	162300	1282380801	1906	1906	1906	1906	0
264	20250106	162200	1282380801	1906	1906	1906	1906	0
265	20250106	162100	1282380801	1906	1906	1906	1906	0
266	20250106	162000	1282380801	1906	1906	1906	1906	0
267	20250106	161900	1282380801	1906	1906	1906	1906	0
268	20250106	161800	1282380801	1906	1906	1906	1906	0
269	20250106	161700	1282380801	1906	1906	1906	1906	0
270	20250106	161600	1282380801	1906	1906	1906	1906	0
271	20250106	161500	1282380801	1906	1906	1906	1906	0
272	20250106	161400	1282380801	1906	1906	1906	1906	21015
273	20250106	161300	1282380801	1906	1906	1906	1906	0
274	20250106	161200	1282380801	1906	1906	1906	1906	0
275	20250106	161100	1282380801	1906	1906	1906	1906	0
276	20250106	161000	1282380801	1906	1906	1906	1906	0
277	20250106	160900	1282380801	1906	1906	1906	1906	0
278	20250106	160800	1282380801	1906	1906	1906	1906	0
279	20250106	160700	1282380801	1906	1906	1906	1906	0
280	20250106	160600	1282380801	1906	1906	1906	1906	0
281	20250106	160500	1282380801	1906	1906	1906	1906	0
282	20250106	160400	1282380801	1906	1906	1906	1906	0
283	20250106	160300	1282380801	1906	1906	1906	1906	0
284	20250106	160200	1282380801	1906	1906	1906	1906	0
285	20250106	160100	1282380801	1906	1906	1906	1906	0
286	20250106	160000	1282380801	1906	1906	1906	1906	0
287	20250106	155900	1282380801	1906	1906	1906	1906	0
288	20250106	155800	1282380801	1906	1906	1906	1906	0
289	20250106	155700	1282380801	1906	1906	1906	1906	0
290	20250106	155600	1282380801	1906	1906	1906	1906	0
291	20250106	155500	1282380801	1906	1906	1906	1906	0
292	20250106	155400	1282380801	1906	1906	1906	1906	0
293	20250106	155300	1282380801	1906	1906	1906	1906	0
294	20250106	155200	1282380801	1906	1906	1906	1906	0
295	20250106	155100	1282380801	1906	1906	1906	1906	0
296	20250106	155000	1282380801	1906	1906	1906	1906	0
297	20250106	154900	1282380801	1906	1906	1906	1906	0
298	20250106	154800	1282380801	1906	1906	1906	1906	0
299	20250106	154700	1282380801	1906	1906	1906	1906	0
300	20250106	154600	1282380801	1906	1906	1906	1906	0
301	20250106	154500	1282380801	1906	1906	1906	1906	0
302	20250106	154400	1282380801	1906	1906	1906	1906	21015
303	20250106	154300	1282380801	1906	1906	1906	1906	0
304	20250106	154200	1282380801	1906	1906	1906	1906	0
305	20250106	154100	1282380801	1906	1906	1906	1906	0
306	20250106	154000	1282380801	1906	1906	1906	1906	0
307	20250106	153900	1282380801	1906	1906	1906	1906	0
308	20250106	153800	1282380801	1906	1906	1906	1906	0
309	20250106	153700	1282380801	1906	1906	1906	1906	0
310	20250106	153600	1282380801	1906	1906	1906	1906	0
311	20250106	153500	1282380801	1906	1906	1906	1906	0
312	20250106	153400	1282380801	1906	1906	1906	1906	0
313	20250106	153300	1282380801	1906	1906	1906	1906	0
314	20250106	153200	1282380801	1906	1906	1906	1906	0
315	20250106	153100	1282380801	1906	1906	1906	1906	0
316	20250106	153000	1282380801	1906	1906	1906	1906	21015
317	20250106	152900	1242326211	1904	1904	1904	1904	0
318	20250106	152800	1242326211	1904	1904	1904	1904	0
319	20250106	152700	1242326211	1904	1904	1904	1904	0
320	20250106	152600	1242326211	1904	1904	1904	1904	0
321	20250106	152500	1242326211	1904	1904	1904	1904	0
322	20250106	152400	1242326211	1904	1904	1904	1904	0
323	20250106	152300	1242326211	1904	1904	1904	1904	0
324	20250106	152200	1242326211	1904	1904	1904	1904	0
325	20250106	152100	1242326211	1904	1904	1904	1904	0
326	20250106	152000	1242326211	1904	1904	1904	1904	0
327	20250106	151900	1242326211	1904	1904	1905	1901	8771
328	20250106	151800	1225625329	1904	1889	1905	1889	7179
329	20250106	151700	1211993296	1889	1881	1889	1880	3174
330	20250106	151600	1206021350	1884	1892	1892	1880	12503
331	20250106	151500	1182423644	1892	1890	1902	1890	2409
332	20250106	151400	1177865725	1890	1900	1900	1890	2677
333	20250106	151300	1172802331	1900	1892	1900	1888	3645
334	20250106	151200	1165897617	1892	1899	1899	1887	8540
335	20250106	151100	1149726202	1898	1908	1911	1898	45175
336	20250106	151000	1063672120	1907	1900	1942	1900	22615
337	20250106	150900	1020169820	1897	1897	1897	1890	3034
338	20250106	150800	1014420643	1896	1920	1920	1896	12130
339	20250106	150700	991309297	1921	1930	1930	1900	15549
340	20250106	150600	961477630	1930	1936	1936	1919	4709
341	20250106	150500	952400920	1936	1939	1940	1925	17194
342	20250106	150400	919120231	1934	1903	1939	1902	36287
343	20250106	150300	849290128	1900	1865	1900	1852	12978
344	20250106	150200	824889349	1854	1854	1854	1854	50
345	20250106	150100	824796649	1865	1865	1865	1865	500
346	20250106	150000	823864149	1865	1855	1865	1854	108
347	20250106	145900	823663816	1866	1862	1866	1855	5374
348	20250106	145800	813687517	1865	1865	1865	1865	0
349	20250106	145700	813687517	1865	1865	1865	1865	0
350	20250106	145600	813687517	1865	1866	1875	1860	1473
351	20250106	145500	810944415	1870	1870	1870	1870	339
352	20250106	145400	810310485	1870	1869	1870	1869	85
353	20250106	145300	810151615	1869	1861	1869	1861	333
354	20250106	145200	809531462	1869	1869	1869	1869	20
355	20250106	145100	809494082	1869	1870	1870	1869	11
356	20250106	145000	809473522	1870	1870	1870	1870	12
357	20250106	144900	809451082	1870	1870	1870	1870	30
358	20250106	144800	809394982	1870	1859	1873	1857	433
359	20250106	144700	808590243	1857	1867	1867	1857	1463
360	20250106	144600	805868537	1867	1867	1867	1867	52
361	20250106	144500	805771453	1867	1876	1877	1867	590
362	20250106	144400	804669067	1877	1877	1877	1877	50
363	20250106	144300	804575217	1867	1871	1877	1867	2191
364	20250106	144200	800480565	1871	1870	1871	1870	380
365	20250106	144100	799769697	1869	1870	1870	1867	2765
366	20250106	144000	794606036	1870	1871	1872	1870	1132
367	20250106	143900	792487612	1871	1871	1872	1871	548
368	20250106	143800	791462254	1871	1871	1872	1871	1298
369	20250106	143700	789033596	1881	1881	1881	1881	1
370	20250106	143600	789031715	1882	1880	1882	1880	200
371	20250106	143500	788655383	1868	1868	1868	1868	0
372	20250106	143400	788655383	1868	1867	1869	1867	340
373	20250106	143300	788020450	1867	1867	1867	1867	20
374	20250106	143200	787983110	1885	1885	1885	1885	10
375	20250106	143100	787964260	1885	1868	1885	1867	485
376	20250106	143000	787058327	1886	1866	1886	1866	1366
377	20250106	142900	784502831	1873	1866	1873	1866	3706
378	20250106	142800	777572458	1867	1873	1873	1867	834
379	20250106	142700	776012194	1873	1873	1873	1873	676
380	20250106	142600	774746046	1890	1872	1891	1872	1541
381	20250106	142500	771853572	1890	1868	1892	1868	2924
382	20250106	142400	766354465	1890	1867	1892	1867	3934
383	20250106	142300	758931062	1880	1870	1880	1868	1962
384	20250106	142200	755261985	1869	1853	1869	1853	349
385	20250106	142100	754610119	1853	1858	1858	1850	1902
386	20250106	142000	751077348	1858	1882	1882	1849	4473
387	20250106	141900	742758330	1882	1868	1882	1850	3876
388	20250106	141800	735553011	1867	1877	1882	1854	9642
389	20250106	141700	717539047	1877	1879	1879	1877	1125
390	20250106	141600	715426435	1893	1880	1893	1878	2061
391	20250106	141500	711546397	1880	1888	1888	1880	2906
392	20250106	141400	706075239	1888	1893	1893	1888	376
393	20250106	141300	705364826	1888	1893	1893	1887	759
394	20250106	141200	703930797	1893	1893	1893	1893	10
395	20250106	141100	703911867	1894	1893	1894	1893	209
396	20250106	141000	703516024	1885	1886	1886	1885	142
397	20250106	140900	703248323	1894	1886	1894	1884	2560
398	20250106	140800	698419827	1895	1895	1895	1894	681
399	20250106	140700	697129430	1895	1885	1895	1884	1261
400	20250106	140600	694751823	1884	1892	1892	1884	1531
401	20250106	140500	691865108	1894	1904	1904	1894	979
402	20250106	140400	690005348	1891	1890	1893	1878	2185
403	20250106	140300	685881609	1879	1890	1894	1879	5657
404	20250106	140200	675236639	1880	1912	1912	1880	6217
405	20250106	140100	663419910	1912	1926	1926	1912	825
406	20250106	140000	661837061	1926	1920	1927	1909	3352
407	20250106	135900	655395922	1920	1910	1920	1908	877
408	20250106	135800	653714782	1921	1927	1927	1908	7871
409	20250106	135700	638681139	1928	1931	1932	1903	8425
410	20250106	135600	622498326	1931	1932	1935	1925	4242
411	20250106	135500	614302816	1922	1911	1935	1907	28927
412	20250106	135400	558751436	1910	1909	1910	1904	4599
413	20250106	135300	549980357	1909	1908	1910	1906	2307
414	20250106	135200	545579433	1908	1906	1908	1902	2631
415	20250106	135100	540568951	1906	1906	1906	1899	2405
416	20250106	135000	535988199	1915	1917	1917	1903	1032
417	20250106	134900	534011543	1916	1898	1916	1888	11421
418	20250106	134800	512225402	1898	1886	1898	1886	748
419	20250106	134700	510812924	1900	1876	1900	1876	1723
420	20250106	134600	507570996	1877	1904	1904	1872	17742
421	20250106	134500	474070332	1907	1905	1919	1892	3137
422	20250106	134400	468095455	1920	1891	1920	1891	12299
423	20250106	134300	444706399	1891	1884	1895	1879	3327
424	20250106	134200	438433237	1886	1881	1897	1876	6564
425	20250106	134100	426022543	1873	1895	1900	1871	11141
426	20250106	134000	404979676	1881	1846	1900	1846	17911
427	20250106	133900	371480531	1846	1845	1850	1845	1311
428	20250106	133800	369058264	1845	1845	1845	1845	2000
429	20250106	133700	365368264	1845	1842	1845	1825	399
430	20250106	133600	364635192	1841	1838	1841	1838	1803
431	20250106	133500	361318130	1840	1832	1840	1832	2136
432	20250106	133400	357391653	1832	1833	1833	1832	561
433	20250106	133300	356363453	1839	1839	1839	1839	300
434	20250106	133200	355811753	1839	1833	1839	1833	329
435	20250106	133100	355207588	1836	1836	1836	1836	40
436	20250106	133000	355134148	1836	1836	1836	1836	0
437	20250106	132900	355134148	1836	1836	1836	1836	67
438	20250106	132800	355011136	1832	1830	1836	1830	214
439	20250106	132700	354618758	1830	1839	1839	1830	819
440	20250106	132600	353117482	1832	1839	1839	1832	624
441	20250106	132500	351970653	1839	1839	1839	1839	1142
442	20250106	132400	349870515	1839	1828	1839	1827	2603
443	20250106	132300	345109516	1829	1829	1829	1829	0
444	20250106	132200	345109516	1829	1829	1829	1829	0
445	20250106	132100	345109516	1829	1825	1829	1825	47
446	20250106	132000	345023737	1829	1826	1829	1825	1073
447	20250106	131900	343065325	1825	1826	1826	1825	300
448	20250106	131800	342517725	1826	1830	1830	1826	1996
449	20250106	131700	338867549	1830	1830	1830	1830	0
450	20250106	131600	338867549	1830	1830	1830	1830	501
451	20250106	131500	337950719	1828	1839	1839	1828	1210
452	20250106	131400	335736543	1839	1839	1839	1838	39
453	20250106	131300	335664838	1839	1839	1839	1839	285
454	20250106	131200	335140723	1828	1828	1828	1828	0
455	20250106	131100	335140723	1828	1828	1828	1828	80
456	20250106	131000	334994483	1840	1828	1840	1828	8774
457	20250106	130900	318937676	1828	1827	1828	1827	1522
458	20250106	130800	316156060	1828	1828	1828	1828	100
459	20250106	130700	315973260	1828	1828	1828	1828	548
460	20250106	130600	314971516	1830	1846	1847	1830	5238
461	20250106	130500	305336222	1847	1847	1847	1842	3918
462	20250106	130400	298100166	1847	1848	1848	1843	3316
463	20250106	130300	291975268	1847	1844	1852	1843	10418
464	20250106	130200	272722492	1842	1842	1843	1841	1378
465	20250106	130100	270184211	1842	1833	1842	1833	7879
466	20250106	130000	255718873	1832	1825	1832	1825	5569
467	20250106	125900	245536512	1825	1825	1825	1825	861
468	20250106	125800	243965187	1825	1820	1825	1820	2719
469	20250106	125700	239012810	1817	1817	1820	1817	2706
470	20250106	125600	234094321	1817	1817	1817	1817	12
471	20250106	125500	234072517	1817	1815	1817	1815	2271
472	20250106	125400	229950445	1815	1805	1815	1805	238
473	20250106	125300	229518875	1815	1814	1815	1800	3747
474	20250106	125200	222738356	1815	1800	1815	1800	9340
475	20250106	125100	205889169	1799	1799	1799	1799	1335
476	20250106	125000	203487504	1798	1798	1798	1798	262
477	20250106	124900	203016428	1789	1790	1798	1789	2151
478	20250106	124800	199166857	1798	1798	1798	1798	222
479	20250106	124700	198767701	1798	1789	1798	1789	1030
480	20250106	124600	196923786	1789	1789	1789	1789	1
481	20250106	124500	196921997	1788	1785	1788	1785	2006
482	20250106	124400	193336433	1786	1786	1786	1786	31
483	20250106	124300	193281067	1786	1786	1786	1786	0
484	20250106	124200	193281067	1786	1786	1786	1785	800
485	20250106	124100	191852323	1786	1786	1786	1786	0
486	20250106	124000	191852323	1786	1786	1786	1786	0
487	20250106	123900	191852323	1786	1786	1786	1786	100
488	20250106	123800	191673723	1786	1785	1786	1785	806
489	20250106	123700	190235012	1786	1786	1786	1786	0
490	20250106	123600	190235012	1786	1786	1786	1786	0
491	20250106	123500	190235012	1786	1786	1786	1786	88
492	20250106	123400	190077844	1786	1786	1786	1786	6
493	20250106	123300	190067128	1787	1787	1787	1787	0
494	20250106	123200	190067128	1787	1779	1787	1779	39
495	20250106	123100	189997595	1779	1779	1779	1779	23
496	20250106	123000	189956678	1787	1787	1787	1787	0
497	20250106	122900	189956678	1787	1779	1787	1779	87
498	20250106	122800	189801897	1787	1787	1787	1787	1
499	20250106	122700	189800110	1779	1779	1779	1779	0
500	20250106	122600	189800110	1779	1780	1780	1779	2000
501	20250106	122500	186240901	1788	1788	1788	1788	0
502	20250106	122400	186240901	1788	1788	1788	1788	0
503	20250106	122300	186240901	1788	1788	1788	1788	0
504	20250106	122200	186240901	1788	1788	1788	1788	1
505	20250106	122100	186239113	1788	1788	1788	1788	0
506	20250106	122000	186239113	1788	1788	1788	1788	0
507	20250106	121900	186239113	1788	1788	1788	1788	10
508	20250106	121800	186221233	1788	1788	1788	1788	0
509	20250106	121700	186221233	1788	1788	1788	1788	1
510	20250106	121600	186219445	1788	1779	1788	1779	2
511	20250106	121500	186215878	1779	1778	1779	1778	2199
512	20250106	121400	182303970	1775	1776	1776	1775	128
513	20250106	121300	182076757	1779	1776	1779	1776	132
514	20250106	121200	181842183	1775	1775	1775	1775	71
515	20250106	121100	181716158	1777	1777	1777	1777	0
516	20250106	121000	181716158	1777	1777	1777	1777	0
517	20250106	120900	181716158	1777	1777	1777	1777	44
518	20250106	120800	181637970	1777	1777	1777	1777	0
519	20250106	120700	181637970	1777	1775	1777	1775	2
520	20250106	120600	181634418	1775	1775	1775	1775	414
521	20250106	120500	180899568	1777	1777	1777	1777	0
522	20250106	120400	180899568	1777	1776	1777	1776	4
523	20250106	120300	180892462	1776	1776	1776	1776	5
524	20250106	120200	180883582	1776	1775	1776	1775	2
525	20250106	120100	180880031	1771	1771	1771	1771	20
526	20250106	120000	180844611	1777	1777	1777	1777	0
527	20250106	115900	180844611	1777	1777	1777	1777	0
528	20250106	115800	180844611	1777	1777	1777	1777	0
529	20250106	115700	180844611	1777	1777	1777	1777	1
530	20250106	115600	180842834	1775	1775	1775	1775	0
531	20250106	115500	180842834	1775	1775	1775	1775	10
532	20250106	115400	180825084	1775	1774	1775	1770	413
533	20250106	115300	180093212	1774	1774	1774	1774	0
534	20250106	115200	180093212	1774	1774	1774	1774	0
535	20250106	115100	180093212	1774	1774	1774	1774	1100
536	20250106	115000	178141812	1775	1775	1775	1775	240
537	20250106	114900	177715812	1777	1777	1777	1777	1
538	20250106	114800	177714035	1776	1776	1776	1776	20
539	20250106	114700	177678515	1776	1776	1776	1776	0
540	20250106	114600	177678515	1776	1776	1776	1776	50
541	20250106	114500	177589715	1776	1776	1776	1776	0
542	20250106	114400	177589715	1776	1776	1776	1776	0
543	20250106	114300	177589715	1776	1776	1776	1776	0
544	20250106	114200	177589715	1776	1767	1776	1767	656
545	20250106	114100	176430554	1777	1777	1777	1777	0
546	20250106	114000	176430554	1777	1777	1777	1777	0
547	20250106	113900	176430554	1777	1777	1777	1777	3
548	20250106	113800	176425223	1778	1778	1778	1778	1
549	20250106	113700	176423445	1779	1779	1779	1779	0
550	20250106	113600	176423445	1779	1779	1779	1779	0
551	20250106	113500	176423445	1779	1777	1779	1777	68
552	20250106	113400	176302607	1777	1777	1777	1777	0
553	20250106	113300	176302607	1777	1777	1777	1777	0
554	20250106	113200	176302607	1777	1766	1777	1766	3
555	20250106	113100	176297287	1770	1772	1772	1770	2095
556	20250106	113000	172588866	1777	1778	1787	1777	909
557	20250106	112900	170973306	1787	1787	1787	1787	1
558	20250106	112800	170971519	1777	1777	1787	1777	232
559	20250106	112700	170559225	1788	1788	1788	1788	0
560	20250106	112600	170559225	1788	1778	1788	1777	102
561	20250106	112500	170377860	1788	1779	1788	1778	1000
562	20250106	112400	168599710	1788	1788	1788	1788	23
563	20250106	112300	168558586	1788	1788	1788	1788	0
564	20250106	112200	168558586	1788	1788	1788	1788	30
565	20250106	112100	168504946	1788	1777	1788	1777	6
566	20250106	112000	168494231	1788	1788	1788	1788	0
567	20250106	111900	168494231	1788	1780	1788	1777	2001
568	20250106	111800	164933901	1791	1791	1791	1791	0
569	20250106	111700	164933901	1791	1791	1791	1791	53
570	20250106	111600	164838978	1780	1782	1782	1779	3009
571	20250106	111500	159483545	1800	1800	1800	1800	0
572	20250106	111400	159483545	1800	1800	1800	1800	0
573	20250106	111300	159483545	1800	1800	1800	1800	0
574	20250106	111200	159483545	1800	1800	1800	1800	0
575	20250106	111100	159483545	1800	1800	1800	1800	202
576	20250106	111000	159119945	1799	1789	1800	1781	2404
577	20250106	110900	154798076	1785	1778	1785	1778	14964
578	20250106	110800	128140397	1778	1778	1778	1778	330
579	20250106	110700	127553657	1779	1779	1779	1779	0
580	20250106	110600	127553657	1779	1779	1779	1779	0
581	20250106	110500	127553657	1779	1778	1779	1778	416
582	20250106	110400	126813993	1779	1779	1779	1779	0
583	20250106	110300	126813993	1779	1775	1779	1775	795
584	20250106	110200	125402848	1775	1773	1775	1773	260
585	20250106	110100	124941706	1773	1769	1773	1769	740
586	20250106	110000	123632004	1770	1770	1770	1770	0
587	20250106	105900	123632004	1770	1770	1770	1770	1
588	20250106	105800	123630234	1770	1770	1770	1770	0
589	20250106	105700	123630234	1770	1770	1770	1770	0
590	20250106	105600	123630234	1770	1768	1770	1768	552
591	20250106	105500	122654097	1768	1758	1768	1758	131
592	20250106	105400	122423789	1768	1768	1768	1768	10
593	20250106	105300	122406109	1768	1768	1768	1768	0
594	20250106	105200	122406109	1768	1768	1768	1768	0
595	20250106	105100	122406109	1768	1768	1768	1768	28
596	20250106	105000	122356605	1768	1768	1768	1768	79
597	20250106	104900	122216933	1768	1768	1768	1768	0
598	20250106	104800	122216933	1768	1768	1768	1768	0
599	20250106	104700	122216933	1768	1768	1768	1768	90
600	20250106	104600	122057813	1768	1760	1768	1756	117
601	20250106	104500	121851657	1768	1767	1768	1767	16
602	20250106	104400	121823383	1755	1754	1755	1754	24
603	20250106	104300	121781286	1762	1760	1762	1760	628
604	20250106	104200	120675996	1760	1759	1760	1759	2900
605	20250106	104100	115572496	1759	1759	1759	1759	0
606	20250106	104000	115572496	1759	1757	1759	1757	1239
607	20250106	103900	113394411	1756	1749	1756	1749	805
608	20250106	103800	111982973	1756	1756	1756	1756	1
609	20250106	103700	111981217	1757	1754	1757	1754	2869
610	20250106	103600	106945318	1754	1754	1754	1754	874
611	20250106	103500	105412322	1754	1754	1754	1754	0
612	20250106	103400	105412322	1754	1754	1754	1754	0
613	20250106	103300	105412322	1754	1754	1754	1754	500
614	20250106	103200	104535322	1754	1751	1754	1751	1897
615	20250106	103100	101209450	1750	1749	1750	1749	1234
616	20250106	103000	99050451	1742	1742	1742	1742	18
617	20250106	102900	99019095	1750	1750	1750	1750	1
618	20250106	102800	99017345	1750	1750	1750	1750	1
619	20250106	102700	99015595	1753	1753	1753	1753	0
620	20250106	102600	99015595	1753	1753	1753	1753	0
621	20250106	102500	99015595	1753	1753	1753	1753	0
622	20250106	102400	99015595	1753	1753	1753	1753	0
623	20250106	102300	99015595	1753	1753	1753	1753	0
624	20250106	102200	99015595	1753	1753	1753	1753	0
625	20250106	102100	99015595	1753	1753	1753	1753	0
626	20250106	102000	99015595	1753	1753	1753	1753	0
627	20250106	101900	99015595	1753	1753	1753	1753	1
628	20250106	101800	99013842	1743	1743	1743	1743	184
629	20250106	101700	98693130	1743	1743	1743	1743	115
630	20250106	101600	98492685	1743	1743	1743	1743	0
631	20250106	101500	98492685	1743	1743	1743	1743	0
632	20250106	101400	98492685	1743	1744	1744	1743	286
633	20250106	101300	97993986	1744	1744	1744	1744	0
634	20250106	101200	97993986	1744	1744	1744	1744	522
635	20250106	101100	97083618	1744	1747	1747	1744	800
636	20250106	101000	95687013	1757	1757	1757	1757	0
637	20250106	100900	95687013	1757	1757	1757	1757	1
638	20250106	100800	95685256	1757	1747	1757	1747	354
639	20250106	100700	95066798	1747	1750	1750	1747	184
640	20250106	100600	94745344	1750	1750	1757	1750	1295
641	20250106	100500	92479087	1757	1757	1757	1757	0
642	20250106	100400	92479087	1757	1757	1757	1757	6
643	20250106	100300	92468545	1757	1757	1757	1757	0
644	20250106	100200	92468545	1757	1750	1757	1750	928
645	20250106	100100	90844190	1750	1749	1750	1749	44
646	20250106	100000	90767208	1749	1749	1749	1749	0
647	20250106	095900	90767208	1749	1749	1749	1749	292
648	20250106	095800	90256500	1750	1750	1750	1750	211
649	20250106	095700	89887250	1758	1758	1758	1758	0
650	20250106	095600	89887250	1758	1758	1758	1758	0
651	20250106	095500	89887250	1758	1758	1758	1758	0
652	20250106	095400	89887250	1758	1758	1758	1758	1
653	20250106	095300	89885492	1759	1759	1759	1759	0
654	20250106	095200	89885492	1759	1759	1759	1759	0
655	20250106	095100	89885492	1759	1759	1759	1759	1
656	20250106	095000	89883733	1749	1749	1749	1749	516
657	20250106	094900	88981249	1759	1759	1759	1759	0
658	20250106	094800	88981249	1759	1759	1759	1759	0
659	20250106	094700	88981249	1759	1750	1759	1750	1002
660	20250106	094600	87227731	1759	1758	1759	1755	68
661	20250106	094500	87108172	1749	1749	1749	1749	2
662	20250106	094400	87104674	1758	1758	1758	1758	1
663	20250106	094300	87102916	1753	1753	1753	1753	19
664	20250106	094200	87069609	1760	1760	1760	1760	0
665	20250106	094100	87069609	1760	1753	1760	1753	2
666	20250106	094000	87066096	1754	1754	1754	1754	1575
667	20250106	093900	84303546	1754	1754	1754	1754	200
668	20250106	093800	83952746	1769	1769	1769	1769	0
669	20250106	093700	83952746	1769	1769	1769	1769	0
670	20250106	093600	83952746	1769	1769	1769	1769	0
671	20250106	093500	83952746	1769	1770	1770	1769	21
672	20250106	093400	83915596	1764	1763	1764	1763	1166
673	20250106	093300	81858937	1764	1761	1764	1761	700
674	20250106	093200	80626234	1761	1756	1761	1753	3335
675	20250106	093100	74768273	1755	1752	1755	1752	4113
676	20250106	093000	67554965	1749	1749	1750	1749	6020
677	20250106	092900	57020965	1750	1746	1750	1744	173
678	20250106	092800	56718265	1748	1750	1754	1748	3391
679	20250106	092700	50782505	1754	1754	1754	1754	100
680	20250106	092600	50607105	1754	1753	1754	1753	401
681	20250106	092500	49903752	1750	1750	1750	1750	0
682	20250106	092400	49903752	1750	1749	1750	1749	1611
683	20250106	092300	47085482	1749	1749	1749	1749	0
684	20250106	092200	47085482	1749	1732	1749	1732	82
685	20250106	092100	46942622	1749	1749	1749	1749	0
686	20250106	092000	46942622	1749	1749	1749	1749	0
687	20250106	091900	46942622	1749	1741	1749	1741	2631
688	20250106	091800	42357971	1741	1737	1741	1737	1440
689	20250106	091700	39854197	1737	1737	1737	1737	6
690	20250106	091600	39843775	1736	1736	1736	1736	0
691	20250106	091500	39843775	1736	1735	1736	1735	786
692	20250106	091400	38479994	1735	1735	1735	1735	0
693	20250106	091300	38479994	1735	1735	1735	1735	0
694	20250106	091200	38479994	1735	1735	1735	1735	10
695	20250106	091100	38462644	1735	1735	1735	1733	1389
696	20250106	091000	36053571	1736	1735	1736	1725	202
697	20250106	090900	35705070	1736	1736	1736	1736	0
698	20250106	090800	35705070	1736	1735	1736	1735	153
699	20250106	090700	35439556	1736	1736	1736	1736	100
700	20250106	090600	35265956	1736	1736	1736	1736	512
701	20250106	090500	34377124	1736	1736	1736	1736	0
702	20250106	090400	34377124	1736	1720	1736	1719	734
703	20250106	090300	33114098	1725	1740	1740	1725	9476
704	20250106	090200	16657658	1741	1740	1741	1740	1006
705	20250106	090100	14907113	1740	1741	1741	1740	3325
706	20250106	090000	9119373	1742	1772	1772	1742	4723