KissMeData/215380/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204200	234936810	1853	1853	1853	1853	777
3	20250113	204100	234936810	1853	1853	1853	1853	0
4	20250113	204000	234936810	1853	1853	1853	1853	0
5	20250113	203900	234936810	1853	1853	1853	1853	0
6	20250113	203800	234936810	1853	1853	1853	1853	0
7	20250113	203700	234936810	1853	1853	1853	1853	0
8	20250113	203600	234936810	1853	1853	1853	1853	0
9	20250113	203500	234936810	1853	1853	1853	1853	0
10	20250113	203400	234936810	1853	1853	1853	1853	0
11	20250113	203300	234936810	1853	1853	1853	1853	0
12	20250113	203200	234936810	1853	1853	1853	1853	0
13	20250113	203100	234936810	1853	1853	1853	1853	0
14	20250113	203000	234936810	1853	1853	1853	1853	0
15	20250113	202900	234936810	1853	1853	1853	1853	0
16	20250113	202800	234936810	1853	1853	1853	1853	0
17	20250113	202700	234936810	1853	1853	1853	1853	0
18	20250113	202600	234936810	1853	1853	1853	1853	0
19	20250113	202500	234936810	1853	1853	1853	1853	0
20	20250113	202400	234936810	1853	1853	1853	1853	0
21	20250113	202300	234936810	1853	1853	1853	1853	0
22	20250113	202200	234936810	1853	1853	1853	1853	0
23	20250113	202100	234936810	1853	1853	1853	1853	0
24	20250113	202000	234936810	1853	1853	1853	1853	0
25	20250113	201900	234936810	1853	1853	1853	1853	0
26	20250113	201800	234936810	1853	1853	1853	1853	0
27	20250113	201700	234936810	1853	1853	1853	1853	0
28	20250113	201600	234936810	1853	1853	1853	1853	0
29	20250113	201500	234936810	1853	1853	1853	1853	0
30	20250113	201400	234936810	1853	1853	1853	1853	0
31	20250113	201300	234936810	1853	1853	1853	1853	0
32	20250113	201200	234936810	1853	1853	1853	1853	777
33	20250113	201100	234936810	1853	1853	1853	1853	0
34	20250113	201000	234936810	1853	1853	1853	1853	0
35	20250113	200900	234936810	1853	1853	1853	1853	0
36	20250113	200800	234936810	1853	1853	1853	1853	0
37	20250113	200700	234936810	1853	1853	1853	1853	0
38	20250113	200600	234936810	1853	1853	1853	1853	0
39	20250113	200500	234936810	1853	1853	1853	1853	0
40	20250113	200400	234936810	1853	1853	1853	1853	0
41	20250113	200300	234936810	1853	1853	1853	1853	0
42	20250113	200200	234936810	1853	1853	1853	1853	0
43	20250113	200100	234936810	1853	1853	1853	1853	0
44	20250113	200000	234936810	1853	1853	1853	1853	0
45	20250113	195900	234936810	1853	1853	1853	1853	0
46	20250113	195800	234936810	1853	1853	1853	1853	0
47	20250113	195700	234936810	1853	1853	1853	1853	0
48	20250113	195600	234936810	1853	1853	1853	1853	0
49	20250113	195500	234936810	1853	1853	1853	1853	0
50	20250113	195400	234936810	1853	1853	1853	1853	0
51	20250113	195300	234936810	1853	1853	1853	1853	0
52	20250113	195200	234936810	1853	1853	1853	1853	0
53	20250113	195100	234936810	1853	1853	1853	1853	0
54	20250113	195000	234936810	1853	1853	1853	1853	0
55	20250113	194900	234936810	1853	1853	1853	1853	0
56	20250113	194800	234936810	1853	1853	1853	1853	0
57	20250113	194700	234936810	1853	1853	1853	1853	0
58	20250113	194600	234936810	1853	1853	1853	1853	0
59	20250113	194500	234936810	1853	1853	1853	1853	0
60	20250113	194400	234936810	1853	1853	1853	1853	0
61	20250113	194300	234936810	1853	1853	1853	1853	0
62	20250113	194200	234936810	1853	1853	1853	1853	777
63	20250113	194100	234936810	1853	1853	1853	1853	0
64	20250113	194000	234936810	1853	1853	1853	1853	0
65	20250113	193900	234936810	1853	1853	1853	1853	0
66	20250113	193800	234936810	1853	1853	1853	1853	0
67	20250113	193700	234936810	1853	1853	1853	1853	0
68	20250113	193600	234936810	1853	1853	1853	1853	0
69	20250113	193500	234936810	1853	1853	1853	1853	0
70	20250113	193400	234936810	1853	1853	1853	1853	0
71	20250113	193300	234936810	1853	1853	1853	1853	0
72	20250113	193200	234936810	1853	1853	1853	1853	0
73	20250113	193100	234936810	1853	1853	1853	1853	0
74	20250113	193000	234936810	1853	1853	1853	1853	0
75	20250113	192900	234936810	1853	1853	1853	1853	0
76	20250113	192800	234936810	1853	1853	1853	1853	0
77	20250113	192700	234936810	1853	1853	1853	1853	0
78	20250113	192600	234936810	1853	1853	1853	1853	0
79	20250113	192500	234936810	1853	1853	1853	1853	0
80	20250113	192400	234936810	1853	1853	1853	1853	0
81	20250113	192300	234936810	1853	1853	1853	1853	0
82	20250113	192200	234936810	1853	1853	1853	1853	0
83	20250113	192100	234936810	1853	1853	1853	1853	0
84	20250113	192000	234936810	1853	1853	1853	1853	0
85	20250113	191900	234936810	1853	1853	1853	1853	0
86	20250113	191800	234936810	1853	1853	1853	1853	0
87	20250113	191700	234936810	1853	1853	1853	1853	0
88	20250113	191600	234936810	1853	1853	1853	1853	0
89	20250113	191500	234936810	1853	1853	1853	1853	0
90	20250113	191400	234936810	1853	1853	1853	1853	0
91	20250113	191300	234936810	1853	1853	1853	1853	0
92	20250113	191200	234936810	1853	1853	1853	1853	777
93	20250113	191100	234936810	1853	1853	1853	1853	0
94	20250113	191000	234936810	1853	1853	1853	1853	0
95	20250113	190900	234936810	1853	1853	1853	1853	0
96	20250113	190800	234936810	1853	1853	1853	1853	0
97	20250113	190700	234936810	1853	1853	1853	1853	0
98	20250113	190600	234936810	1853	1853	1853	1853	0
99	20250113	190500	234936810	1853	1853	1853	1853	0
100	20250113	190400	234936810	1853	1853	1853	1853	0
101	20250113	190300	234936810	1853	1853	1853	1853	0
102	20250113	190200	234936810	1853	1853	1853	1853	0
103	20250113	190100	234936810	1853	1853	1853	1853	0
104	20250113	190000	234936810	1853	1853	1853	1853	0
105	20250113	185900	234936810	1853	1853	1853	1853	0
106	20250113	185800	234936810	1853	1853	1853	1853	0
107	20250113	185700	234936810	1853	1853	1853	1853	0
108	20250113	185600	234936810	1853	1853	1853	1853	0
109	20250113	185500	234936810	1853	1853	1853	1853	0
110	20250113	185400	234936810	1853	1853	1853	1853	0
111	20250113	185300	234936810	1853	1853	1853	1853	0
112	20250113	185200	234936810	1853	1853	1853	1853	0
113	20250113	185100	234936810	1853	1853	1853	1853	0
114	20250113	185000	234936810	1853	1853	1853	1853	0
115	20250113	184900	234936810	1853	1853	1853	1853	0
116	20250113	184800	234936810	1853	1853	1853	1853	0
117	20250113	184700	234936810	1853	1853	1853	1853	0
118	20250113	184600	234936810	1853	1853	1853	1853	0
119	20250113	184500	234936810	1853	1853	1853	1853	0
120	20250113	184400	234936810	1853	1853	1853	1853	0
121	20250113	184300	234936810	1853	1853	1853	1853	0
122	20250113	184200	234936810	1853	1853	1853	1853	777
123	20250113	184100	234936810	1853	1853	1853	1853	0
124	20250113	184000	234936810	1853	1853	1853	1853	0
125	20250113	183900	234936810	1853	1853	1853	1853	0
126	20250113	183800	234936810	1853	1853	1853	1853	0
127	20250113	183700	234936810	1853	1853	1853	1853	0
128	20250113	183600	234936810	1853	1853	1853	1853	0
129	20250113	183500	234936810	1853	1853	1853	1853	0
130	20250113	183400	234936810	1853	1853	1853	1853	0
131	20250113	183300	234936810	1853	1853	1853	1853	0
132	20250113	183200	234936810	1853	1853	1853	1853	0
133	20250113	183100	234936810	1853	1853	1853	1853	0
134	20250113	183000	234936810	1853	1853	1853	1853	0
135	20250113	182900	234936810	1853	1853	1853	1853	0
136	20250113	182800	234936810	1853	1853	1853	1853	0
137	20250113	182700	234936810	1853	1853	1853	1853	0
138	20250113	182600	234936810	1853	1853	1853	1853	0
139	20250113	182500	234936810	1853	1853	1853	1853	0
140	20250113	182400	234936810	1853	1853	1853	1853	0
141	20250113	182300	234936810	1853	1853	1853	1853	0
142	20250113	182200	234936810	1853	1853	1853	1853	0
143	20250113	182100	234936810	1853	1853	1853	1853	0
144	20250113	182000	234936810	1853	1853	1853	1853	0
145	20250113	181900	234936810	1853	1853	1853	1853	0
146	20250113	181800	234936810	1853	1853	1853	1853	0
147	20250113	181700	234936810	1853	1853	1853	1853	0
148	20250113	181600	234936810	1853	1853	1853	1853	0
149	20250113	181500	234936810	1853	1853	1853	1853	0
150	20250113	181400	234936810	1853	1853	1853	1853	0
151	20250113	181300	234936810	1853	1853	1853	1853	0
152	20250113	181200	234936810	1853	1853	1853	1853	777
153	20250113	181100	234936810	1853	1853	1853	1853	0
154	20250113	181000	234936810	1853	1853	1853	1853	0
155	20250113	180900	234936810	1853	1853	1853	1853	0
156	20250113	180800	234936810	1853	1853	1853	1853	0
157	20250113	180700	234936810	1853	1853	1853	1853	0
158	20250113	180600	234936810	1853	1853	1853	1853	0
159	20250113	180500	234936810	1853	1853	1853	1853	0
160	20250113	180400	234936810	1853	1853	1853	1853	0
161	20250113	180300	234936810	1853	1853	1853	1853	0
162	20250113	180200	234936810	1853	1853	1853	1853	0
163	20250113	180100	234936810	1853	1853	1853	1853	0
164	20250113	180000	234936810	1853	1853	1853	1853	0
165	20250113	175900	234936810	1853	1853	1853	1853	0
166	20250113	175800	234936810	1853	1853	1853	1853	0
167	20250113	175700	234936810	1853	1853	1853	1853	0
168	20250113	175600	234936810	1853	1853	1853	1853	0
169	20250113	175500	234936810	1853	1853	1853	1853	0
170	20250113	175400	234936810	1853	1853	1853	1853	0
171	20250113	175300	234936810	1853	1853	1853	1853	0
172	20250113	175200	234936810	1853	1853	1853	1853	0
173	20250113	175100	234936810	1853	1853	1853	1853	0
174	20250113	175000	234936810	1853	1853	1853	1853	0
175	20250113	174900	234936810	1853	1853	1853	1853	0
176	20250113	174800	234936810	1853	1853	1853	1853	0
177	20250113	174700	234936810	1853	1853	1853	1853	0
178	20250113	174600	234936810	1853	1853	1853	1853	0
179	20250113	174500	234936810	1853	1853	1853	1853	0
180	20250113	174400	234936810	1853	1853	1853	1853	0
181	20250113	174300	234936810	1853	1853	1853	1853	0
182	20250113	174200	234936810	1853	1853	1853	1853	777
183	20250113	174100	234936810	1853	1853	1853	1853	0
184	20250113	174000	234936810	1853	1853	1853	1853	0
185	20250113	173900	234936810	1853	1853	1853	1853	0
186	20250113	173800	234936810	1853	1853	1853	1853	0
187	20250113	173700	234936810	1853	1853	1853	1853	0
188	20250113	173600	234936810	1853	1853	1853	1853	0
189	20250113	173500	234936810	1853	1853	1853	1853	0
190	20250113	173400	234936810	1853	1853	1853	1853	0
191	20250113	173300	234936810	1853	1853	1853	1853	0
192	20250113	173200	234936810	1853	1853	1853	1853	0
193	20250113	173100	234936810	1853	1853	1853	1853	0
194	20250113	173000	234936810	1853	1853	1853	1853	0
195	20250113	172900	234936810	1853	1853	1853	1853	0
196	20250113	172800	234936810	1853	1853	1853	1853	0
197	20250113	172700	234936810	1853	1853	1853	1853	0
198	20250113	172600	234936810	1853	1853	1853	1853	0
199	20250113	172500	234936810	1853	1853	1853	1853	0
200	20250113	172400	234936810	1853	1853	1853	1853	0
201	20250113	172300	234936810	1853	1853	1853	1853	0
202	20250113	172200	234936810	1853	1853	1853	1853	0
203	20250113	172100	234936810	1853	1853	1853	1853	0
204	20250113	172000	234936810	1853	1853	1853	1853	0
205	20250113	171900	234936810	1853	1853	1853	1853	0
206	20250113	171800	234936810	1853	1853	1853	1853	0
207	20250113	171700	234936810	1853	1853	1853	1853	0
208	20250113	171600	234936810	1853	1853	1853	1853	0
209	20250113	171500	234936810	1853	1853	1853	1853	0
210	20250113	171400	234936810	1853	1853	1853	1853	0
211	20250113	171300	234936810	1853	1853	1853	1853	0
212	20250113	171200	234936810	1853	1853	1853	1853	777
213	20250113	171100	234936810	1853	1853	1853	1853	0
214	20250113	171000	234936810	1853	1853	1853	1853	0
215	20250113	170900	234936810	1853	1853	1853	1853	0
216	20250113	170800	234936810	1853	1853	1853	1853	0
217	20250113	170700	234936810	1853	1853	1853	1853	0
218	20250113	170600	234936810	1853	1853	1853	1853	0
219	20250113	170500	234936810	1853	1853	1853	1853	0
220	20250113	170400	234936810	1853	1853	1853	1853	0
221	20250113	170300	234936810	1853	1853	1853	1853	0
222	20250113	170200	234936810	1853	1853	1853	1853	0
223	20250113	170100	234936810	1853	1853	1853	1853	0
224	20250113	170000	234936810	1853	1853	1853	1853	0
225	20250113	165900	234936810	1853	1853	1853	1853	0
226	20250113	165800	234936810	1853	1853	1853	1853	0
227	20250113	165700	234936810	1853	1853	1853	1853	0
228	20250113	165600	234936810	1853	1853	1853	1853	0
229	20250113	165500	234936810	1853	1853	1853	1853	0
230	20250113	165400	234936810	1853	1853	1853	1853	0
231	20250113	165300	234936810	1853	1853	1853	1853	0
232	20250113	165200	234936810	1853	1853	1853	1853	0
233	20250113	165100	234936810	1853	1853	1853	1853	0
234	20250113	165000	234936810	1853	1853	1853	1853	0
235	20250113	164900	234936810	1853	1853	1853	1853	0
236	20250113	164800	234936810	1853	1853	1853	1853	0
237	20250113	164700	234936810	1853	1853	1853	1853	0
238	20250113	164600	234936810	1853	1853	1853	1853	0
239	20250113	164500	234936810	1853	1853	1853	1853	0
240	20250113	164400	234936810	1853	1853	1853	1853	0
241	20250113	164300	234936810	1853	1853	1853	1853	0
242	20250113	164200	234936810	1853	1853	1853	1853	777
243	20250113	164100	234936810	1853	1853	1853	1853	0
244	20250113	164000	234936810	1853	1853	1853	1853	0
245	20250113	163900	234936810	1853	1853	1853	1853	0
246	20250113	163800	234936810	1853	1853	1853	1853	0
247	20250113	163700	234936810	1853	1853	1853	1853	0
248	20250113	163600	234936810	1853	1853	1853	1853	0
249	20250113	163500	234936810	1853	1853	1853	1853	0
250	20250113	163400	234936810	1853	1853	1853	1853	0
251	20250113	163300	234936810	1853	1853	1853	1853	0
252	20250113	163200	234936810	1853	1853	1853	1853	0
253	20250113	163100	234936810	1853	1853	1853	1853	0
254	20250113	163000	234936810	1853	1853	1853	1853	0
255	20250113	162900	234936810	1853	1853	1853	1853	0
256	20250113	162800	234936810	1853	1853	1853	1853	0
257	20250113	162700	234936810	1853	1853	1853	1853	0
258	20250113	162600	234936810	1853	1853	1853	1853	0
259	20250113	162500	234936810	1853	1853	1853	1853	0
260	20250113	162400	234936810	1853	1853	1853	1853	0
261	20250113	162300	234936810	1853	1853	1853	1853	0
262	20250113	162200	234936810	1853	1853	1853	1853	0
263	20250113	162100	234936810	1853	1853	1853	1853	0
264	20250113	162000	234936810	1853	1853	1853	1853	0
265	20250113	161900	234936810	1853	1853	1853	1853	0
266	20250113	161800	234936810	1853	1853	1853	1853	0
267	20250113	161700	234936810	1853	1853	1853	1853	0
268	20250113	161600	234936810	1853	1853	1853	1853	0
269	20250113	161500	234936810	1853	1853	1853	1853	0
270	20250113	161400	234936810	1853	1853	1853	1853	0
271	20250113	161300	234936810	1853	1853	1853	1853	0
272	20250113	161200	234936810	1853	1853	1853	1853	777
273	20250113	161100	234936810	1853	1853	1853	1853	0
274	20250113	161000	234936810	1853	1853	1853	1853	0
275	20250113	160900	234936810	1853	1853	1853	1853	0
276	20250113	160800	234936810	1853	1853	1853	1853	0
277	20250113	160700	234936810	1853	1853	1853	1853	0
278	20250113	160600	234936810	1853	1853	1853	1853	0
279	20250113	160500	234936810	1853	1853	1853	1853	0
280	20250113	160400	234936810	1853	1853	1853	1853	0
281	20250113	160300	234936810	1853	1853	1853	1853	0
282	20250113	160200	234936810	1853	1853	1853	1853	0
283	20250113	160100	234936810	1853	1853	1853	1853	0
284	20250113	160000	234936810	1853	1853	1853	1853	0
285	20250113	155900	234936810	1853	1853	1853	1853	0
286	20250113	155800	234936810	1853	1853	1853	1853	0
287	20250113	155700	234936810	1853	1853	1853	1853	0
288	20250113	155600	234936810	1853	1853	1853	1853	0
289	20250113	155500	234936810	1853	1853	1853	1853	0
290	20250113	155400	234936810	1853	1853	1853	1853	0
291	20250113	155300	234936810	1853	1853	1853	1853	0
292	20250113	155200	234936810	1853	1853	1853	1853	0
293	20250113	155100	234936810	1853	1853	1853	1853	0
294	20250113	155000	234936810	1853	1853	1853	1853	0
295	20250113	154900	234936810	1853	1853	1853	1853	0
296	20250113	154800	234936810	1853	1853	1853	1853	0
297	20250113	154700	234936810	1853	1853	1853	1853	0
298	20250113	154600	234936810	1853	1853	1853	1853	0
299	20250113	154500	234936810	1853	1853	1853	1853	0
300	20250113	154400	234936810	1853	1853	1853	1853	0
301	20250113	154300	234936810	1853	1853	1853	1853	0
302	20250113	154200	234936810	1853	1853	1853	1853	777
303	20250113	154100	234936810	1853	1853	1853	1853	0
304	20250113	154000	234936810	1853	1853	1853	1853	0
305	20250113	153900	234936810	1853	1853	1853	1853	0
306	20250113	153800	234936810	1853	1853	1853	1853	0
307	20250113	153700	234936810	1853	1853	1853	1853	0
308	20250113	153600	234936810	1853	1853	1853	1853	0
309	20250113	153500	234936810	1853	1853	1853	1853	0
310	20250113	153400	234936810	1853	1853	1853	1853	0
311	20250113	153300	234936810	1853	1853	1853	1853	0
312	20250113	153200	234936810	1853	1853	1853	1853	0
313	20250113	153100	234936810	1853	1853	1853	1853	0
314	20250113	153000	234936810	1853	1853	1853	1853	777
315	20250113	152900	233497029	1850	1850	1850	1850	0
316	20250113	152800	233497029	1850	1850	1850	1850	0
317	20250113	152700	233497029	1850	1850	1850	1850	0
318	20250113	152600	233497029	1850	1850	1850	1850	0
319	20250113	152500	233497029	1850	1850	1850	1850	0
320	20250113	152400	233497029	1850	1850	1850	1850	0
321	20250113	152300	233497029	1850	1850	1850	1850	0
322	20250113	152200	233497029	1850	1850	1850	1850	0
323	20250113	152100	233497029	1850	1850	1850	1850	0
324	20250113	152000	233497029	1850	1850	1850	1850	0
325	20250113	151900	233497029	1850	1851	1851	1838	4197
326	20250113	151800	225774767	1852	1848	1852	1840	3140
327	20250113	151700	219989938	1850	1848	1850	1847	27
328	20250113	151600	219940022	1855	1855	1855	1855	202
329	20250113	151500	219565312	1854	1854	1854	1854	0
330	20250113	151400	219565312	1854	1855	1855	1854	4
331	20250113	151300	219557893	1855	1855	1855	1855	1
332	20250113	151200	219556038	1855	1852	1855	1852	429
333	20250113	151100	218760797	1851	1853	1853	1850	46
334	20250113	151000	218675657	1853	1852	1853	1852	570
335	20250113	150900	217620015	1853	1853	1853	1853	0
336	20250113	150800	217620015	1853	1853	1853	1853	2
337	20250113	150700	217616309	1853	1854	1854	1853	207
338	20250113	150600	217232726	1853	1853	1853	1853	10
339	20250113	150500	217214196	1853	1853	1855	1853	164
340	20250113	150400	216910224	1852	1853	1853	1852	56
341	20250113	150300	216806506	1852	1852	1852	1852	53
342	20250113	150200	216708350	1852	1851	1852	1851	39
343	20250113	150100	216636159	1850	1850	1850	1850	40
344	20250113	150000	216562159	1850	1850	1850	1850	4
345	20250113	145900	216554759	1850	1850	1850	1850	6
346	20250113	145800	216543659	1850	1850	1850	1850	0
347	20250113	145700	216543659	1850	1850	1850	1850	10
348	20250113	145600	216525159	1850	1840	1850	1840	1034
349	20250113	145500	214614647	1849	1849	1849	1849	0
350	20250113	145400	214614647	1849	1849	1849	1849	0
351	20250113	145300	214614647	1849	1849	1849	1849	0
352	20250113	145200	214614647	1849	1849	1849	1849	0
353	20250113	145100	214614647	1849	1839	1849	1839	953
354	20250113	145000	212861980	1849	1849	1849	1849	3
355	20250113	144900	212856433	1849	1845	1849	1845	2753
356	20250113	144800	207776833	1848	1847	1848	1847	91
357	20250113	144700	207608677	1847	1847	1847	1847	0
358	20250113	144600	207608677	1847	1847	1847	1847	2
359	20250113	144500	207604983	1847	1847	1847	1847	4
360	20250113	144400	207597595	1847	1845	1847	1845	527
361	20250113	144300	206625258	1847	1847	1847	1847	158
362	20250113	144200	206333432	1846	1846	1846	1846	10
363	20250113	144100	206314972	1847	1847	1847	1847	6
364	20250113	144000	206303890	1847	1847	1847	1847	0
365	20250113	143900	206303890	1847	1847	1847	1847	0
366	20250113	143800	206303890	1847	1847	1847	1847	0
367	20250113	143700	206303890	1847	1847	1847	1847	1
368	20250113	143600	206302043	1847	1847	1847	1847	0
369	20250113	143500	206302043	1847	1847	1847	1847	0
370	20250113	143400	206302043	1847	1847	1847	1847	0
371	20250113	143300	206302043	1847	1839	1847	1839	128
372	20250113	143200	206066635	1839	1847	1847	1839	3
373	20250113	143100	206061102	1846	1846	1846	1846	11
374	20250113	143000	206040796	1847	1847	1847	1839	66
375	20250113	142900	205919030	1846	1845	1846	1845	1211
376	20250113	142800	203684477	1845	1845	1845	1845	702
377	20250113	142700	202389287	1840	1840	1840	1840	71
378	20250113	142600	202258647	1845	1845	1845	1845	0
379	20250113	142500	202258647	1845	1845	1845	1845	0
380	20250113	142400	202258647	1845	1845	1845	1845	1
381	20250113	142300	202256802	1845	1845	1845	1845	0
382	20250113	142200	202256802	1845	1845	1845	1845	0
383	20250113	142100	202256802	1845	1845	1845	1845	0
384	20250113	142000	202256802	1845	1845	1845	1845	0
385	20250113	141900	202256802	1845	1845	1845	1845	0
386	20250113	141800	202256802	1845	1841	1845	1841	5
387	20250113	141700	202247587	1840	1840	1840	1840	464
388	20250113	141600	201393827	1839	1839	1839	1839	1
389	20250113	141500	201391988	1840	1840	1840	1840	0
390	20250113	141400	201391988	1840	1840	1840	1840	7
391	20250113	141300	201379108	1840	1840	1840	1840	1
392	20250113	141200	201377268	1840	1840	1840	1840	0
393	20250113	141100	201377268	1840	1840	1840	1840	28
394	20250113	141000	201325748	1840	1840	1840	1840	3
395	20250113	140900	201320228	1840	1840	1840	1840	938
396	20250113	140800	199594308	1845	1845	1845	1845	0
397	20250113	140700	199594308	1845	1845	1845	1845	0
398	20250113	140600	199594308	1845	1845	1845	1845	20
399	20250113	140500	199557408	1845	1845	1845	1845	0
400	20250113	140400	199557408	1845	1845	1845	1845	0
401	20250113	140300	199557408	1845	1845	1845	1845	471
402	20250113	140200	198688413	1846	1846	1846	1846	22
403	20250113	140100	198647801	1846	1845	1846	1845	92
404	20250113	140000	198478041	1845	1845	1845	1845	9
405	20250113	135900	198461436	1840	1840	1840	1840	0
406	20250113	135800	198461436	1840	1840	1840	1840	0
407	20250113	135700	198461436	1840	1840	1840	1840	2
408	20250113	135600	198457756	1840	1840	1840	1840	99
409	20250113	135500	198275596	1845	1845	1845	1845	0
410	20250113	135400	198275596	1845	1845	1845	1845	36
411	20250113	135300	198209176	1840	1840	1840	1840	0
412	20250113	135200	198209176	1840	1840	1840	1840	0
413	20250113	135100	198209176	1840	1840	1840	1840	0
414	20250113	135000	198209176	1840	1840	1840	1840	0
415	20250113	134900	198209176	1840	1840	1840	1840	0
416	20250113	134800	198209176	1840	1840	1840	1840	1
417	20250113	134700	198207336	1845	1845	1845	1845	0
418	20250113	134600	198207336	1845	1845	1845	1845	0
419	20250113	134500	198207336	1845	1845	1845	1845	0
420	20250113	134400	198207336	1845	1845	1845	1845	8
421	20250113	134300	198192576	1845	1845	1845	1845	0
422	20250113	134200	198192576	1845	1845	1845	1845	0
423	20250113	134100	198192576	1845	1845	1845	1845	0
424	20250113	134000	198192576	1845	1845	1845	1845	57
425	20250113	133900	198087411	1845	1845	1845	1845	0
426	20250113	133800	198087411	1845	1845	1845	1845	0
427	20250113	133700	198087411	1845	1845	1845	1845	0
428	20250113	133600	198087411	1845	1845	1845	1845	0
429	20250113	133500	198087411	1845	1845	1845	1845	0
430	20250113	133400	198087411	1845	1845	1845	1845	0
431	20250113	133300	198087411	1845	1845	1845	1845	0
432	20250113	133200	198087411	1845	1845	1845	1845	0
433	20250113	133100	198087411	1845	1845	1845	1845	1
434	20250113	133000	198085566	1845	1845	1845	1845	6
435	20250113	132900	198074496	1840	1840	1840	1840	13
436	20250113	132800	198050576	1840	1839	1840	1839	4274
437	20250113	132700	190186690	1838	1838	1838	1838	122
438	20250113	132600	189962454	1838	1838	1838	1838	0
439	20250113	132500	189962454	1838	1838	1838	1838	0
440	20250113	132400	189962454	1838	1838	1838	1838	0
441	20250113	132300	189962454	1838	1839	1839	1838	352
442	20250113	132200	189315153	1845	1845	1845	1845	2
443	20250113	132100	189311463	1839	1839	1839	1839	0
444	20250113	132000	189311463	1839	1839	1839	1839	1064
445	20250113	131900	187354767	1845	1845	1845	1845	0
446	20250113	131800	187354767	1845	1839	1845	1839	332
447	20250113	131700	186744027	1840	1840	1840	1840	86
448	20250113	131600	186585787	1845	1845	1845	1845	0
449	20250113	131500	186585787	1845	1845	1845	1845	0
450	20250113	131400	186585787	1845	1845	1845	1845	0
451	20250113	131300	186585787	1845	1845	1845	1845	2
452	20250113	131200	186582097	1840	1840	1840	1840	0
453	20250113	131100	186582097	1840	1840	1840	1840	0
454	20250113	131000	186582097	1840	1840	1840	1840	0
455	20250113	130900	186582097	1840	1840	1840	1840	0
456	20250113	130800	186582097	1840	1840	1840	1840	1
457	20250113	130700	186580257	1840	1843	1843	1840	216
458	20250113	130600	186182502	1847	1847	1847	1847	0
459	20250113	130500	186182502	1847	1847	1847	1847	0
460	20250113	130400	186182502	1847	1847	1847	1847	0
461	20250113	130300	186182502	1847	1847	1847	1847	0
462	20250113	130200	186182502	1847	1847	1847	1847	0
463	20250113	130100	186182502	1847	1847	1847	1847	0
464	20250113	130000	186182502	1847	1847	1847	1847	0
465	20250113	125900	186182502	1847	1847	1847	1847	0
466	20250113	125800	186182502	1847	1847	1847	1847	649
467	20250113	125700	184983799	1847	1847	1847	1847	0
468	20250113	125600	184983799	1847	1847	1847	1847	0
469	20250113	125500	184983799	1847	1847	1847	1847	0
470	20250113	125400	184983799	1847	1841	1847	1841	36
471	20250113	125300	184917511	1839	1841	1841	1839	169
472	20250113	125200	184606390	1841	1844	1848	1841	4053
473	20250113	125100	177139814	1849	1849	1849	1849	0
474	20250113	125000	177139814	1849	1847	1849	1847	6
475	20250113	124900	177128726	1846	1844	1846	1844	3
476	20250113	124800	177123191	1852	1852	1852	1852	0
477	20250113	124700	177123191	1852	1846	1852	1846	26
478	20250113	124600	177075189	1843	1843	1843	1843	0
479	20250113	124500	177075189	1843	1843	1843	1843	0
480	20250113	124400	177075189	1843	1843	1843	1843	0
481	20250113	124300	177075189	1843	1843	1843	1843	0
482	20250113	124200	177075189	1843	1843	1843	1843	213
483	20250113	124100	176682630	1856	1856	1856	1856	0
484	20250113	124000	176682630	1856	1856	1856	1856	0
485	20250113	123900	176682630	1856	1842	1856	1842	373
486	20250113	123800	175993819	1842	1842	1842	1842	1
487	20250113	123700	175991977	1842	1842	1842	1842	200
488	20250113	123600	175623577	1842	1843	1843	1842	396
489	20250113	123500	174893920	1859	1859	1859	1859	0
490	20250113	123400	174893920	1859	1859	1859	1859	0
491	20250113	123300	174893920	1859	1859	1859	1859	0
492	20250113	123200	174893920	1859	1859	1859	1859	45
493	20250113	123100	174810265	1860	1842	1860	1842	2001
494	20250113	123000	171098000	1842	1842	1842	1842	94
495	20250113	122900	170924852	1843	1843	1843	1843	20
496	20250113	122800	170887992	1843	1843	1843	1843	0
497	20250113	122700	170887992	1843	1843	1843	1843	0
498	20250113	122600	170887992	1843	1843	1843	1843	171
499	20250113	122500	170572839	1843	1843	1843	1843	0
500	20250113	122400	170572839	1843	1845	1845	1843	277
501	20250113	122300	170061959	1845	1845	1845	1845	0
502	20250113	122200	170061959	1845	1845	1845	1845	0
503	20250113	122100	170061959	1845	1847	1847	1845	109
504	20250113	122000	169860852	1851	1851	1851	1851	0
505	20250113	121900	169860852	1851	1851	1851	1851	0
506	20250113	121800	169860852	1851	1851	1851	1851	0
507	20250113	121700	169860852	1851	1851	1851	1851	0
508	20250113	121600	169860852	1851	1851	1851	1851	10
509	20250113	121500	169842342	1850	1850	1850	1850	0
510	20250113	121400	169842342	1850	1851	1851	1850	776
511	20250113	121300	168406044	1851	1851	1851	1851	541
512	20250113	121200	167404653	1852	1852	1852	1852	522
513	20250113	121100	166437909	1859	1859	1859	1859	10
514	20250113	121000	166419319	1859	1859	1859	1859	0
515	20250113	120900	166419319	1859	1859	1859	1859	2
516	20250113	120800	166415601	1851	1851	1851	1851	0
517	20250113	120700	166415601	1851	1851	1851	1851	0
518	20250113	120600	166415601	1851	1851	1851	1851	0
519	20250113	120500	166415601	1851	1851	1851	1851	0
520	20250113	120400	166415601	1851	1851	1851	1851	740
521	20250113	120300	165045861	1851	1851	1851	1851	0
522	20250113	120200	165045861	1851	1851	1851	1851	245
523	20250113	120100	164592366	1859	1859	1859	1859	537
524	20250113	120000	163594083	1858	1858	1858	1858	151
525	20250113	115900	163313525	1858	1858	1858	1858	0
526	20250113	115800	163313525	1858	1858	1858	1858	0
527	20250113	115700	163313525	1858	1858	1858	1858	0
528	20250113	115600	163313525	1858	1857	1858	1857	19
529	20250113	115500	163278233	1851	1851	1851	1851	0
530	20250113	115400	163278233	1851	1851	1851	1851	500
531	20250113	115300	162352733	1851	1851	1851	1851	1
532	20250113	115200	162350882	1850	1850	1850	1850	0
533	20250113	115100	162350882	1850	1850	1850	1850	0
534	20250113	115000	162350882	1850	1850	1850	1850	0
535	20250113	114900	162350882	1850	1850	1850	1850	4
536	20250113	114800	162343482	1850	1851	1851	1850	39
537	20250113	114700	162271325	1851	1851	1851	1851	0
538	20250113	114600	162271325	1851	1855	1855	1851	2193
539	20250113	114500	158203426	1855	1855	1855	1855	0
540	20250113	114400	158203426	1855	1855	1856	1855	2591
541	20250113	114300	153397091	1855	1855	1855	1855	399
542	20250113	114200	152656946	1861	1861	1861	1861	0
543	20250113	114100	152656946	1861	1861	1861	1861	0
544	20250113	114000	152656946	1861	1861	1861	1861	0
545	20250113	113900	152656946	1861	1861	1861	1861	0
546	20250113	113800	152656946	1861	1861	1861	1855	1601
547	20250113	113700	149682925	1861	1861	1861	1861	0
548	20250113	113600	149682925	1861	1861	1861	1861	701
549	20250113	113500	148378364	1861	1861	1861	1861	10
550	20250113	113400	148359754	1864	1865	1865	1864	22
551	20250113	113300	148318726	1869	1869	1870	1869	510
552	20250113	113200	147365091	1870	1870	1870	1870	0
553	20250113	113100	147365091	1870	1870	1870	1870	0
554	20250113	113000	147365091	1870	1870	1870	1870	4
555	20250113	112900	147357611	1870	1870	1870	1870	92
556	20250113	112800	147185571	1874	1874	1874	1874	0
557	20250113	112700	147185571	1874	1874	1874	1874	4
558	20250113	112600	147178075	1873	1857	1873	1855	1739
559	20250113	112500	143949518	1858	1859	1859	1858	673
560	20250113	112400	142698749	1875	1871	1876	1871	5505
561	20250113	112300	132384783	1872	1872	1872	1872	1919
562	20250113	112200	128792415	1872	1872	1872	1872	0
563	20250113	112100	128792415	1872	1872	1872	1872	0
564	20250113	112000	128792415	1872	1872	1872	1872	0
565	20250113	111900	128792415	1872	1865	1872	1865	3398
566	20250113	111800	122444336	1865	1865	1865	1865	207
567	20250113	111700	122058281	1858	1865	1865	1858	142
568	20250113	111600	121793486	1865	1862	1865	1862	920
569	20250113	111500	120079740	1862	1855	1862	1855	97
570	20250113	111400	119899791	1855	1855	1855	1855	2591
571	20250113	111300	115093486	1855	1860	1860	1855	350
572	20250113	111200	114443486	1862	1862	1862	1862	0
573	20250113	111100	114443486	1862	1862	1862	1862	101
574	20250113	111000	114255424	1861	1861	1861	1861	0
575	20250113	110900	114255424	1861	1861	1861	1861	10
576	20250113	110800	114236814	1861	1861	1861	1861	4
577	20250113	110700	114229370	1861	1861	1861	1861	150
578	20250113	110600	113950220	1853	1861	1861	1853	567
579	20250113	110500	112899249	1861	1860	1861	1860	48
580	20250113	110400	112809954	1859	1845	1859	1845	704
581	20250113	110300	111503805	1855	1855	1855	1855	213
582	20250113	110200	111108690	1855	1855	1855	1855	9
583	20250113	110100	111091995	1848	1848	1848	1848	12
584	20250113	110000	111069819	1855	1852	1855	1852	106
585	20250113	105900	110873408	1855	1855	1855	1855	10
586	20250113	105800	110854858	1855	1855	1855	1855	11
587	20250113	105700	110834453	1854	1840	1854	1840	5741
588	20250113	105600	100253270	1840	1835	1840	1835	805
589	20250113	105500	98773610	1835	1830	1835	1830	1284
590	20250113	105400	96423270	1830	1830	1830	1830	0
591	20250113	105300	96423270	1830	1830	1830	1830	50
592	20250113	105200	96331770	1835	1835	1835	1835	0
593	20250113	105100	96331770	1835	1825	1835	1825	75
594	20250113	105000	96194259	1822	1822	1822	1822	260
595	20250113	104900	95720539	1822	1822	1822	1822	363
596	20250113	104800	95059153	1822	1819	1822	1819	2224
597	20250113	104700	91010672	1819	1820	1820	1819	415
598	20250113	104600	90255572	1821	1822	1822	1821	910
599	20250113	104500	88597962	1823	1825	1825	1823	837
600	20250113	104400	87071439	1826	1827	1829	1826	686
601	20250113	104300	85818118	1829	1830	1830	1827	252
602	20250113	104200	85357582	1828	1830	1830	1828	2508
603	20250113	104100	80768942	1830	1831	1831	1830	3068
604	20250113	104000	75154081	1831	1833	1833	1831	101
605	20250113	103900	74969056	1835	1835	1835	1835	0
606	20250113	103800	74969056	1835	1835	1835	1834	12
607	20250113	103700	74947037	1835	1835	1835	1835	0
608	20250113	103600	74947037	1835	1835	1835	1835	204
609	20250113	103500	74572697	1835	1835	1835	1835	0
610	20250113	103400	74572697	1835	1835	1835	1835	0
611	20250113	103300	74572697	1835	1835	1835	1835	0
612	20250113	103200	74572697	1835	1835	1835	1835	0
613	20250113	103100	74572697	1835	1835	1835	1835	0
614	20250113	103000	74572697	1835	1835	1835	1835	0
615	20250113	102900	74572697	1835	1835	1835	1835	0
616	20250113	102800	74572697	1835	1835	1835	1835	0
617	20250113	102700	74572697	1835	1835	1835	1835	5
618	20250113	102600	74563522	1835	1835	1835	1835	3
619	20250113	102500	74558017	1835	1835	1835	1835	1
620	20250113	102400	74556182	1831	1831	1831	1831	90
621	20250113	102300	74391392	1835	1835	1835	1831	12
622	20250113	102200	74369412	1835	1835	1835	1835	0
623	20250113	102100	74369412	1835	1837	1837	1835	2009
624	20250113	102000	70682211	1838	1838	1838	1838	89
625	20250113	101900	70518629	1840	1840	1841	1840	2230
626	20250113	101800	66415379	1841	1840	1841	1840	1706
627	20250113	101700	63276323	1840	1840	1840	1840	9
628	20250113	101600	63259763	1840	1841	1841	1840	328
629	20250113	101500	62656144	1841	1850	1850	1841	127
630	20250113	101400	62422284	1842	1850	1850	1842	7
631	20250113	101300	62409382	1842	1844	1844	1842	502
632	20250113	101200	61484614	1850	1844	1850	1844	112
633	20250113	101100	61277456	1850	1850	1850	1850	50
634	20250113	101000	61184956	1844	1847	1847	1844	500
635	20250113	100900	60262402	1852	1846	1852	1846	101
636	20250113	100800	60075950	1852	1852	1852	1852	6
637	20250113	100700	60064838	1852	1853	1853	1852	157
638	20250113	100600	59774072	1853	1841	1853	1841	117
639	20250113	100500	59558471	1853	1841	1853	1841	2
640	20250113	100400	59554777	1854	1854	1854	1854	0
641	20250113	100300	59554777	1854	1853	1854	1853	100
642	20250113	100200	59369382	1841	1853	1853	1841	1463
643	20250113	100100	56658563	1853	1853	1853	1853	1
644	20250113	100000	56656710	1852	1852	1852	1852	200
645	20250113	095900	56286310	1852	1852	1852	1852	0
646	20250113	095800	56286310	1852	1852	1852	1852	0
647	20250113	095700	56286310	1852	1852	1852	1852	0
648	20250113	095600	56286310	1852	1852	1852	1852	5
649	20250113	095500	56277050	1853	1853	1853	1853	0
650	20250113	095400	56277050	1853	1837	1853	1837	10
651	20250113	095300	56258664	1854	1854	1854	1854	0
652	20250113	095200	56258664	1854	1854	1854	1854	0
653	20250113	095100	56258664	1854	1854	1854	1854	16
654	20250113	095000	56229000	1854	1854	1854	1854	0
655	20250113	094900	56229000	1854	1854	1854	1854	10
656	20250113	094800	56210460	1854	1854	1854	1854	2
657	20250113	094700	56206752	1854	1854	1854	1854	0
658	20250113	094600	56206752	1854	1854	1854	1853	586
659	20250113	094500	55120310	1854	1835	1854	1835	138
660	20250113	094400	54866662	1854	1853	1854	1853	124
661	20250113	094300	54636881	1853	1840	1853	1840	3682
662	20250113	094200	47860896	1835	1840	1840	1835	501
663	20250113	094100	46941556	1840	1840	1840	1840	41
664	20250113	094000	46866116	1840	1840	1840	1840	0
665	20250113	093900	46866116	1840	1840	1840	1840	0
666	20250113	093800	46866116	1840	1840	1840	1827	15
667	20250113	093700	46838555	1827	1830	1830	1827	301
668	20250113	093600	46288266	1840	1840	1840	1840	1
669	20250113	093500	46286426	1840	1840	1840	1840	0
670	20250113	093400	46286426	1840	1840	1840	1840	0
671	20250113	093300	46286426	1840	1840	1840	1840	30
672	20250113	093200	46231226	1839	1830	1839	1829	890
673	20250113	093100	44601536	1839	1839	1839	1839	0
674	20250113	093000	44601536	1839	1839	1839	1839	280
675	20250113	092900	44086616	1839	1839	1839	1839	0
676	20250113	092800	44086616	1839	1839	1839	1839	300
677	20250113	092700	43534916	1839	1835	1839	1834	389
678	20250113	092600	42819560	1834	1832	1839	1831	17
679	20250113	092500	42788350	1836	1839	1839	1836	53
680	20250113	092400	42690886	1840	1840	1840	1840	0
681	20250113	092300	42690886	1840	1840	1840	1840	0
682	20250113	092200	42690886	1840	1830	1840	1830	132
683	20250113	092100	42448120	1830	1840	1840	1830	600
684	20250113	092000	41349120	1840	1840	1840	1840	18
685	20250113	091900	41316000	1830	1830	1830	1830	101
686	20250113	091800	41131170	1840	1830	1840	1830	301
687	20250113	091700	40580330	1840	1860	1860	1840	1084
688	20250113	091600	38585630	1840	1841	1841	1840	3370
689	20250113	091500	32384446	1863	1842	1865	1841	2676
690	20250113	091400	27450066	1866	1865	1866	1865	261
691	20250113	091300	26963289	1868	1868	1868	1868	200
692	20250113	091200	26589689	1868	1840	1868	1840	1646
693	20250113	091100	23560828	1869	1869	1869	1869	108
694	20250113	091000	23358976	1871	1871	1871	1871	3
695	20250113	090900	23353363	1872	1872	1872	1872	105
696	20250113	090800	23156803	1873	1872	1873	1872	927
697	20250113	090700	21421439	1869	1875	1876	1869	2494
698	20250113	090600	16745252	1876	1869	1880	1869	62
699	20250113	090500	16629229	1840	1810	1840	1810	1577
700	20250113	090400	13757519	1810	1820	1820	1802	351
701	20250113	090300	13124558	1810	1815	1822	1803	3936
702	20250113	090200	5997226	1820	1820	1820	1820	0
703	20250113	090100	5997226	1820	1804	1820	1803	1001
704	20250113	090000	4192099	1803	1800	1840	1800	1588