KissMeData/215380/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204400	202870529	1861	1861	1861	1861	218
3	20250114	204300	202870529	1861	1861	1861	1861	0
4	20250114	204200	202870529	1861	1861	1861	1861	0
5	20250114	204100	202870529	1861	1861	1861	1861	0
6	20250114	204000	202870529	1861	1861	1861	1861	0
7	20250114	203900	202870529	1861	1861	1861	1861	0
8	20250114	203800	202870529	1861	1861	1861	1861	0
9	20250114	203700	202870529	1861	1861	1861	1861	0
10	20250114	203600	202870529	1861	1861	1861	1861	0
11	20250114	203500	202870529	1861	1861	1861	1861	0
12	20250114	203400	202870529	1861	1861	1861	1861	0
13	20250114	203300	202870529	1861	1861	1861	1861	0
14	20250114	203200	202870529	1861	1861	1861	1861	0
15	20250114	203100	202870529	1861	1861	1861	1861	0
16	20250114	203000	202870529	1861	1861	1861	1861	0
17	20250114	202900	202870529	1861	1861	1861	1861	0
18	20250114	202800	202870529	1861	1861	1861	1861	0
19	20250114	202700	202870529	1861	1861	1861	1861	0
20	20250114	202600	202870529	1861	1861	1861	1861	0
21	20250114	202500	202870529	1861	1861	1861	1861	0
22	20250114	202400	202870529	1861	1861	1861	1861	0
23	20250114	202300	202870529	1861	1861	1861	1861	0
24	20250114	202200	202870529	1861	1861	1861	1861	0
25	20250114	202100	202870529	1861	1861	1861	1861	0
26	20250114	202000	202870529	1861	1861	1861	1861	0
27	20250114	201900	202870529	1861	1861	1861	1861	0
28	20250114	201800	202870529	1861	1861	1861	1861	0
29	20250114	201700	202870529	1861	1861	1861	1861	0
30	20250114	201600	202870529	1861	1861	1861	1861	0
31	20250114	201500	202870529	1861	1861	1861	1861	0
32	20250114	201400	202870529	1861	1861	1861	1861	218
33	20250114	201300	202870529	1861	1861	1861	1861	0
34	20250114	201200	202870529	1861	1861	1861	1861	0
35	20250114	201100	202870529	1861	1861	1861	1861	0
36	20250114	201000	202870529	1861	1861	1861	1861	0
37	20250114	200900	202870529	1861	1861	1861	1861	0
38	20250114	200800	202870529	1861	1861	1861	1861	0
39	20250114	200700	202870529	1861	1861	1861	1861	0
40	20250114	200600	202870529	1861	1861	1861	1861	0
41	20250114	200500	202870529	1861	1861	1861	1861	0
42	20250114	200400	202870529	1861	1861	1861	1861	0
43	20250114	200300	202870529	1861	1861	1861	1861	0
44	20250114	200200	202870529	1861	1861	1861	1861	0
45	20250114	200100	202870529	1861	1861	1861	1861	0
46	20250114	200000	202870529	1861	1861	1861	1861	0
47	20250114	195900	202870529	1861	1861	1861	1861	0
48	20250114	195800	202870529	1861	1861	1861	1861	0
49	20250114	195700	202870529	1861	1861	1861	1861	0
50	20250114	195600	202870529	1861	1861	1861	1861	0
51	20250114	195500	202870529	1861	1861	1861	1861	0
52	20250114	195400	202870529	1861	1861	1861	1861	0
53	20250114	195300	202870529	1861	1861	1861	1861	0
54	20250114	195200	202870529	1861	1861	1861	1861	0
55	20250114	195100	202870529	1861	1861	1861	1861	0
56	20250114	195000	202870529	1861	1861	1861	1861	0
57	20250114	194900	202870529	1861	1861	1861	1861	0
58	20250114	194800	202870529	1861	1861	1861	1861	0
59	20250114	194700	202870529	1861	1861	1861	1861	0
60	20250114	194600	202870529	1861	1861	1861	1861	0
61	20250114	194500	202870529	1861	1861	1861	1861	0
62	20250114	194400	202870529	1861	1861	1861	1861	218
63	20250114	194300	202870529	1861	1861	1861	1861	0
64	20250114	194200	202870529	1861	1861	1861	1861	0
65	20250114	194100	202870529	1861	1861	1861	1861	0
66	20250114	194000	202870529	1861	1861	1861	1861	0
67	20250114	193900	202870529	1861	1861	1861	1861	0
68	20250114	193800	202870529	1861	1861	1861	1861	0
69	20250114	193700	202870529	1861	1861	1861	1861	0
70	20250114	193600	202870529	1861	1861	1861	1861	0
71	20250114	193500	202870529	1861	1861	1861	1861	0
72	20250114	193400	202870529	1861	1861	1861	1861	0
73	20250114	193300	202870529	1861	1861	1861	1861	0
74	20250114	193200	202870529	1861	1861	1861	1861	0
75	20250114	193100	202870529	1861	1861	1861	1861	0
76	20250114	193000	202870529	1861	1861	1861	1861	0
77	20250114	192900	202870529	1861	1861	1861	1861	0
78	20250114	192800	202870529	1861	1861	1861	1861	0
79	20250114	192700	202870529	1861	1861	1861	1861	0
80	20250114	192600	202870529	1861	1861	1861	1861	0
81	20250114	192500	202870529	1861	1861	1861	1861	0
82	20250114	192400	202870529	1861	1861	1861	1861	0
83	20250114	192300	202870529	1861	1861	1861	1861	0
84	20250114	192200	202870529	1861	1861	1861	1861	0
85	20250114	192100	202870529	1861	1861	1861	1861	0
86	20250114	192000	202870529	1861	1861	1861	1861	0
87	20250114	191900	202870529	1861	1861	1861	1861	0
88	20250114	191800	202870529	1861	1861	1861	1861	0
89	20250114	191700	202870529	1861	1861	1861	1861	0
90	20250114	191600	202870529	1861	1861	1861	1861	0
91	20250114	191500	202870529	1861	1861	1861	1861	0
92	20250114	191400	202870529	1861	1861	1861	1861	218
93	20250114	191300	202870529	1861	1861	1861	1861	0
94	20250114	191200	202870529	1861	1861	1861	1861	0
95	20250114	191100	202870529	1861	1861	1861	1861	0
96	20250114	191000	202870529	1861	1861	1861	1861	0
97	20250114	190900	202870529	1861	1861	1861	1861	0
98	20250114	190800	202870529	1861	1861	1861	1861	0
99	20250114	190700	202870529	1861	1861	1861	1861	0
100	20250114	190600	202870529	1861	1861	1861	1861	0
101	20250114	190500	202870529	1861	1861	1861	1861	0
102	20250114	190400	202870529	1861	1861	1861	1861	0
103	20250114	190300	202870529	1861	1861	1861	1861	0
104	20250114	190200	202870529	1861	1861	1861	1861	0
105	20250114	190100	202870529	1861	1861	1861	1861	0
106	20250114	190000	202870529	1861	1861	1861	1861	0
107	20250114	185900	202870529	1861	1861	1861	1861	0
108	20250114	185800	202870529	1861	1861	1861	1861	0
109	20250114	185700	202870529	1861	1861	1861	1861	0
110	20250114	185600	202870529	1861	1861	1861	1861	0
111	20250114	185500	202870529	1861	1861	1861	1861	0
112	20250114	185400	202870529	1861	1861	1861	1861	0
113	20250114	185300	202870529	1861	1861	1861	1861	0
114	20250114	185200	202870529	1861	1861	1861	1861	0
115	20250114	185100	202870529	1861	1861	1861	1861	0
116	20250114	185000	202870529	1861	1861	1861	1861	0
117	20250114	184900	202870529	1861	1861	1861	1861	0
118	20250114	184800	202870529	1861	1861	1861	1861	0
119	20250114	184700	202870529	1861	1861	1861	1861	0
120	20250114	184600	202870529	1861	1861	1861	1861	0
121	20250114	184500	202870529	1861	1861	1861	1861	0
122	20250114	184400	202870529	1861	1861	1861	1861	218
123	20250114	184300	202870529	1861	1861	1861	1861	0
124	20250114	184200	202870529	1861	1861	1861	1861	0
125	20250114	184100	202870529	1861	1861	1861	1861	0
126	20250114	184000	202870529	1861	1861	1861	1861	0
127	20250114	183900	202870529	1861	1861	1861	1861	0
128	20250114	183800	202870529	1861	1861	1861	1861	0
129	20250114	183700	202870529	1861	1861	1861	1861	0
130	20250114	183600	202870529	1861	1861	1861	1861	0
131	20250114	183500	202870529	1861	1861	1861	1861	0
132	20250114	183400	202870529	1861	1861	1861	1861	0
133	20250114	183300	202870529	1861	1861	1861	1861	0
134	20250114	183200	202870529	1861	1861	1861	1861	0
135	20250114	183100	202870529	1861	1861	1861	1861	0
136	20250114	183000	202870529	1861	1861	1861	1861	0
137	20250114	182900	202870529	1861	1861	1861	1861	0
138	20250114	182800	202870529	1861	1861	1861	1861	0
139	20250114	182700	202870529	1861	1861	1861	1861	0
140	20250114	182600	202870529	1861	1861	1861	1861	0
141	20250114	182500	202870529	1861	1861	1861	1861	0
142	20250114	182400	202870529	1861	1861	1861	1861	0
143	20250114	182300	202870529	1861	1861	1861	1861	0
144	20250114	182200	202870529	1861	1861	1861	1861	0
145	20250114	182100	202870529	1861	1861	1861	1861	0
146	20250114	182000	202870529	1861	1861	1861	1861	0
147	20250114	181900	202870529	1861	1861	1861	1861	0
148	20250114	181800	202870529	1861	1861	1861	1861	0
149	20250114	181700	202870529	1861	1861	1861	1861	0
150	20250114	181600	202870529	1861	1861	1861	1861	0
151	20250114	181500	202870529	1861	1861	1861	1861	0
152	20250114	181400	202870529	1861	1861	1861	1861	218
153	20250114	181300	202870529	1861	1861	1861	1861	0
154	20250114	181200	202870529	1861	1861	1861	1861	0
155	20250114	181100	202870529	1861	1861	1861	1861	0
156	20250114	181000	202870529	1861	1861	1861	1861	0
157	20250114	180900	202870529	1861	1861	1861	1861	0
158	20250114	180800	202870529	1861	1861	1861	1861	0
159	20250114	180700	202870529	1861	1861	1861	1861	0
160	20250114	180600	202870529	1861	1861	1861	1861	0
161	20250114	180500	202870529	1861	1861	1861	1861	0
162	20250114	180400	202870529	1861	1861	1861	1861	0
163	20250114	180300	202870529	1861	1861	1861	1861	0
164	20250114	180200	202870529	1861	1861	1861	1861	0
165	20250114	180100	202870529	1861	1861	1861	1861	0
166	20250114	180000	202870529	1861	1861	1861	1861	0
167	20250114	175900	202870529	1861	1861	1861	1861	0
168	20250114	175800	202870529	1861	1861	1861	1861	0
169	20250114	175700	202870529	1861	1861	1861	1861	0
170	20250114	175600	202870529	1861	1861	1861	1861	0
171	20250114	175500	202870529	1861	1861	1861	1861	0
172	20250114	175400	202870529	1861	1861	1861	1861	0
173	20250114	175300	202870529	1861	1861	1861	1861	0
174	20250114	175200	202870529	1861	1861	1861	1861	0
175	20250114	175100	202870529	1861	1861	1861	1861	0
176	20250114	175000	202870529	1861	1861	1861	1861	0
177	20250114	174900	202870529	1861	1861	1861	1861	0
178	20250114	174800	202870529	1861	1861	1861	1861	0
179	20250114	174700	202870529	1861	1861	1861	1861	0
180	20250114	174600	202870529	1861	1861	1861	1861	0
181	20250114	174500	202870529	1861	1861	1861	1861	0
182	20250114	174400	202870529	1861	1861	1861	1861	218
183	20250114	174300	202870529	1861	1861	1861	1861	0
184	20250114	174200	202870529	1861	1861	1861	1861	0
185	20250114	174100	202870529	1861	1861	1861	1861	0
186	20250114	174000	202870529	1861	1861	1861	1861	0
187	20250114	173900	202870529	1861	1861	1861	1861	0
188	20250114	173800	202870529	1861	1861	1861	1861	0
189	20250114	173700	202870529	1861	1861	1861	1861	0
190	20250114	173600	202870529	1861	1861	1861	1861	0
191	20250114	173500	202870529	1861	1861	1861	1861	0
192	20250114	173400	202870529	1861	1861	1861	1861	0
193	20250114	173300	202870529	1861	1861	1861	1861	0
194	20250114	173200	202870529	1861	1861	1861	1861	0
195	20250114	173100	202870529	1861	1861	1861	1861	0
196	20250114	173000	202870529	1861	1861	1861	1861	0
197	20250114	172900	202870529	1861	1861	1861	1861	0
198	20250114	172800	202870529	1861	1861	1861	1861	0
199	20250114	172700	202870529	1861	1861	1861	1861	0
200	20250114	172600	202870529	1861	1861	1861	1861	0
201	20250114	172500	202870529	1861	1861	1861	1861	0
202	20250114	172400	202870529	1861	1861	1861	1861	0
203	20250114	172300	202870529	1861	1861	1861	1861	0
204	20250114	172200	202870529	1861	1861	1861	1861	0
205	20250114	172100	202870529	1861	1861	1861	1861	0
206	20250114	172000	202870529	1861	1861	1861	1861	0
207	20250114	171900	202870529	1861	1861	1861	1861	0
208	20250114	171800	202870529	1861	1861	1861	1861	0
209	20250114	171700	202870529	1861	1861	1861	1861	0
210	20250114	171600	202870529	1861	1861	1861	1861	0
211	20250114	171500	202870529	1861	1861	1861	1861	0
212	20250114	171400	202870529	1861	1861	1861	1861	218
213	20250114	171300	202870529	1861	1861	1861	1861	0
214	20250114	171200	202870529	1861	1861	1861	1861	0
215	20250114	171100	202870529	1861	1861	1861	1861	0
216	20250114	171000	202870529	1861	1861	1861	1861	0
217	20250114	170900	202870529	1861	1861	1861	1861	0
218	20250114	170800	202870529	1861	1861	1861	1861	0
219	20250114	170700	202870529	1861	1861	1861	1861	0
220	20250114	170600	202870529	1861	1861	1861	1861	0
221	20250114	170500	202870529	1861	1861	1861	1861	0
222	20250114	170400	202870529	1861	1861	1861	1861	0
223	20250114	170300	202870529	1861	1861	1861	1861	0
224	20250114	170200	202870529	1861	1861	1861	1861	0
225	20250114	170100	202870529	1861	1861	1861	1861	0
226	20250114	170000	202870529	1861	1861	1861	1861	0
227	20250114	165900	202870529	1861	1861	1861	1861	0
228	20250114	165800	202870529	1861	1861	1861	1861	0
229	20250114	165700	202870529	1861	1861	1861	1861	0
230	20250114	165600	202870529	1861	1861	1861	1861	0
231	20250114	165500	202870529	1861	1861	1861	1861	0
232	20250114	165400	202870529	1861	1861	1861	1861	0
233	20250114	165300	202870529	1861	1861	1861	1861	0
234	20250114	165200	202870529	1861	1861	1861	1861	0
235	20250114	165100	202870529	1861	1861	1861	1861	0
236	20250114	165000	202870529	1861	1861	1861	1861	0
237	20250114	164900	202870529	1861	1861	1861	1861	0
238	20250114	164800	202870529	1861	1861	1861	1861	0
239	20250114	164700	202870529	1861	1861	1861	1861	0
240	20250114	164600	202870529	1861	1861	1861	1861	0
241	20250114	164500	202870529	1861	1861	1861	1861	0
242	20250114	164400	202870529	1861	1861	1861	1861	218
243	20250114	164300	202870529	1861	1861	1861	1861	0
244	20250114	164200	202870529	1861	1861	1861	1861	0
245	20250114	164100	202870529	1861	1861	1861	1861	0
246	20250114	164000	202870529	1861	1861	1861	1861	0
247	20250114	163900	202870529	1861	1861	1861	1861	0
248	20250114	163800	202870529	1861	1861	1861	1861	0
249	20250114	163700	202870529	1861	1861	1861	1861	0
250	20250114	163600	202870529	1861	1861	1861	1861	0
251	20250114	163500	202870529	1861	1861	1861	1861	0
252	20250114	163400	202870529	1861	1861	1861	1861	0
253	20250114	163300	202870529	1861	1861	1861	1861	0
254	20250114	163200	202870529	1861	1861	1861	1861	0
255	20250114	163100	202870529	1861	1861	1861	1861	0
256	20250114	163000	202870529	1861	1861	1861	1861	0
257	20250114	162900	202870529	1861	1861	1861	1861	0
258	20250114	162800	202870529	1861	1861	1861	1861	0
259	20250114	162700	202870529	1861	1861	1861	1861	0
260	20250114	162600	202870529	1861	1861	1861	1861	0
261	20250114	162500	202870529	1861	1861	1861	1861	0
262	20250114	162400	202870529	1861	1861	1861	1861	0
263	20250114	162300	202870529	1861	1861	1861	1861	0
264	20250114	162200	202870529	1861	1861	1861	1861	0
265	20250114	162100	202870529	1861	1861	1861	1861	0
266	20250114	162000	202870529	1861	1861	1861	1861	0
267	20250114	161900	202870529	1861	1861	1861	1861	0
268	20250114	161800	202870529	1861	1861	1861	1861	0
269	20250114	161700	202870529	1861	1861	1861	1861	0
270	20250114	161600	202870529	1861	1861	1861	1861	0
271	20250114	161500	202870529	1861	1861	1861	1861	0
272	20250114	161400	202870529	1861	1861	1861	1861	218
273	20250114	161300	202870529	1861	1861	1861	1861	0
274	20250114	161200	202870529	1861	1861	1861	1861	0
275	20250114	161100	202870529	1861	1861	1861	1861	0
276	20250114	161000	202870529	1861	1861	1861	1861	0
277	20250114	160900	202870529	1861	1861	1861	1861	0
278	20250114	160800	202870529	1861	1861	1861	1861	0
279	20250114	160700	202870529	1861	1861	1861	1861	0
280	20250114	160600	202870529	1861	1861	1861	1861	0
281	20250114	160500	202870529	1861	1861	1861	1861	0
282	20250114	160400	202870529	1861	1861	1861	1861	0
283	20250114	160300	202870529	1861	1861	1861	1861	0
284	20250114	160200	202870529	1861	1861	1861	1861	0
285	20250114	160100	202870529	1861	1861	1861	1861	0
286	20250114	160000	202870529	1861	1861	1861	1861	0
287	20250114	155900	202870529	1861	1861	1861	1861	0
288	20250114	155800	202870529	1861	1861	1861	1861	0
289	20250114	155700	202870529	1861	1861	1861	1861	0
290	20250114	155600	202870529	1861	1861	1861	1861	0
291	20250114	155500	202870529	1861	1861	1861	1861	0
292	20250114	155400	202870529	1861	1861	1861	1861	0
293	20250114	155300	202870529	1861	1861	1861	1861	0
294	20250114	155200	202870529	1861	1861	1861	1861	0
295	20250114	155100	202870529	1861	1861	1861	1861	0
296	20250114	155000	202870529	1861	1861	1861	1861	0
297	20250114	154900	202870529	1861	1861	1861	1861	0
298	20250114	154800	202870529	1861	1861	1861	1861	0
299	20250114	154700	202870529	1861	1861	1861	1861	0
300	20250114	154600	202870529	1861	1861	1861	1861	0
301	20250114	154500	202870529	1861	1861	1861	1861	0
302	20250114	154400	202870529	1861	1861	1861	1861	218
303	20250114	154300	202870529	1861	1861	1861	1861	0
304	20250114	154200	202870529	1861	1861	1861	1861	0
305	20250114	154100	202870529	1861	1861	1861	1861	0
306	20250114	154000	202870529	1861	1861	1861	1861	0
307	20250114	153900	202870529	1861	1861	1861	1861	0
308	20250114	153800	202870529	1861	1861	1861	1861	0
309	20250114	153700	202870529	1861	1861	1861	1861	0
310	20250114	153600	202870529	1861	1861	1861	1861	0
311	20250114	153500	202870529	1861	1861	1861	1861	0
312	20250114	153400	202870529	1861	1861	1861	1861	0
313	20250114	153300	202870529	1861	1861	1861	1861	0
314	20250114	153200	202870529	1861	1861	1861	1861	0
315	20250114	153100	202870529	1861	1861	1861	1861	0
316	20250114	153000	202870529	1861	1861	1861	1861	218
317	20250114	152900	202464831	1861	1861	1861	1861	0
318	20250114	152800	202464831	1861	1861	1861	1861	0
319	20250114	152700	202464831	1861	1861	1861	1861	0
320	20250114	152600	202464831	1861	1861	1861	1861	0
321	20250114	152500	202464831	1861	1861	1861	1861	0
322	20250114	152400	202464831	1861	1861	1861	1861	0
323	20250114	152300	202464831	1861	1861	1861	1861	0
324	20250114	152200	202464831	1861	1861	1861	1861	0
325	20250114	152100	202464831	1861	1861	1861	1861	0
326	20250114	152000	202464831	1861	1861	1861	1861	0
327	20250114	151900	202464831	1861	1850	1861	1850	170
328	20250114	151800	202150221	1861	1857	1861	1857	1337
329	20250114	151700	199663226	1856	1855	1856	1855	200
330	20250114	151600	199292126	1854	1854	1854	1854	0
331	20250114	151500	199292126	1854	1850	1854	1850	2763
332	20250114	151400	194179524	1850	1850	1850	1850	0
333	20250114	151300	194179524	1850	1850	1853	1850	400
334	20250114	151200	193439224	1850	1850	1850	1850	0
335	20250114	151100	193439224	1850	1850	1850	1850	0
336	20250114	151000	193439224	1850	1850	1850	1850	0
337	20250114	150900	193439224	1850	1852	1852	1850	664
338	20250114	150800	192210446	1860	1860	1860	1860	81
339	20250114	150700	192059786	1860	1851	1860	1850	88
340	20250114	150600	191896723	1861	1861	1861	1861	63
341	20250114	150500	191779480	1861	1861	1861	1861	0
342	20250114	150400	191779480	1861	1852	1861	1851	4109
343	20250114	150300	184172093	1852	1852	1852	1852	0
344	20250114	150200	184172093	1852	1852	1852	1852	0
345	20250114	150100	184172093	1852	1853	1853	1852	2000
346	20250114	150000	180467474	1853	1853	1853	1853	0
347	20250114	145900	180467474	1853	1853	1853	1853	0
348	20250114	145800	180467474	1853	1853	1853	1853	0
349	20250114	145700	180467474	1853	1853	1853	1853	0
350	20250114	145600	180467474	1853	1853	1853	1853	0
351	20250114	145500	180467474	1853	1862	1862	1853	272
352	20250114	145400	179961586	1861	1860	1861	1860	1169
353	20250114	145300	177786127	1861	1861	1861	1861	0
354	20250114	145200	177786127	1861	1861	1861	1861	0
355	20250114	145100	177786127	1861	1861	1861	1861	0
356	20250114	145000	177786127	1861	1861	1861	1861	0
357	20250114	144900	177786127	1861	1861	1861	1861	0
358	20250114	144800	177786127	1861	1852	1861	1852	510
359	20250114	144700	176837326	1852	1852	1852	1852	0
360	20250114	144600	176837326	1852	1852	1852	1852	0
361	20250114	144500	176837326	1852	1852	1852	1852	0
362	20250114	144400	176837326	1852	1852	1852	1852	250
363	20250114	144300	176374326	1860	1859	1860	1859	200
364	20250114	144200	176002525	1860	1860	1860	1860	0
365	20250114	144100	176002525	1860	1852	1860	1852	603
366	20250114	144000	174881001	1860	1860	1860	1860	0
367	20250114	143900	174881001	1860	1860	1860	1860	318
368	20250114	143800	174289521	1850	1850	1850	1850	0
369	20250114	143700	174289521	1850	1850	1850	1850	0
370	20250114	143600	174289521	1850	1852	1852	1850	546
371	20250114	143500	173278858	1851	1851	1851	1851	0
372	20250114	143400	173278858	1851	1851	1851	1851	0
373	20250114	143300	173278858	1851	1851	1851	1851	0
374	20250114	143200	173278858	1851	1851	1851	1851	0
375	20250114	143100	173278858	1851	1851	1851	1851	0
376	20250114	143000	173278858	1851	1851	1851	1851	90
377	20250114	142900	173112268	1860	1852	1860	1851	125
378	20250114	142800	172879972	1861	1861	1861	1861	0
379	20250114	142700	172879972	1861	1857	1861	1857	21651
380	20250114	142600	132610776	1858	1858	1858	1858	0
381	20250114	142500	132610776	1858	1858	1858	1858	26
382	20250114	142400	132562468	1857	1851	1857	1851	250
383	20250114	142300	132099418	1856	1856	1856	1856	10
384	20250114	142200	132080858	1855	1855	1855	1855	9
385	20250114	142100	132064163	1855	1855	1855	1855	0
386	20250114	142000	132064163	1855	1852	1855	1851	51
387	20250114	141900	131969747	1854	1853	1854	1853	20
388	20250114	141800	131932677	1858	1858	1858	1858	0
389	20250114	141700	131932677	1858	1852	1858	1851	579
390	20250114	141600	130860421	1858	1858	1858	1858	0
391	20250114	141500	130860421	1858	1857	1858	1857	112
392	20250114	141400	130652422	1857	1857	1857	1857	0
393	20250114	141300	130652422	1857	1857	1857	1857	0
394	20250114	141200	130652422	1857	1857	1857	1857	0
395	20250114	141100	130652422	1857	1857	1857	1857	0
396	20250114	141000	130652422	1857	1856	1857	1856	48
397	20250114	140900	130563331	1856	1854	1856	1854	306
398	20250114	140800	129995948	1854	1854	1854	1854	0
399	20250114	140700	129995948	1854	1853	1854	1853	301
400	20250114	140600	129438194	1853	1853	1853	1853	1
401	20250114	140500	129436341	1850	1850	1850	1850	0
402	20250114	140400	129436341	1850	1850	1850	1850	300
403	20250114	140300	128881341	1850	1850	1850	1850	0
404	20250114	140200	128881341	1850	1850	1850	1850	234
405	20250114	140100	128448441	1855	1855	1855	1855	1
406	20250114	140000	128446586	1858	1858	1858	1858	0
407	20250114	135900	128446586	1858	1858	1858	1858	0
408	20250114	135800	128446586	1858	1858	1858	1858	0
409	20250114	135700	128446586	1858	1858	1858	1858	0
410	20250114	135600	128446586	1858	1858	1858	1858	538
411	20250114	135500	127446982	1858	1858	1858	1858	0
412	20250114	135400	127446982	1858	1858	1858	1858	0
413	20250114	135300	127446982	1858	1858	1858	1858	1
414	20250114	135200	127445124	1844	1844	1844	1844	0
415	20250114	135100	127445124	1844	1844	1844	1844	0
416	20250114	135000	127445124	1844	1844	1844	1844	241
417	20250114	134900	127000720	1860	1860	1860	1860	0
418	20250114	134800	127000720	1860	1860	1860	1860	1
419	20250114	134700	126998860	1844	1844	1844	1843	248
420	20250114	134600	126541578	1860	1860	1860	1860	1
421	20250114	134500	126539718	1860	1860	1860	1860	0
422	20250114	134400	126539718	1860	1860	1860	1860	0
423	20250114	134300	126539718	1860	1860	1860	1860	0
424	20250114	134200	126539718	1860	1860	1860	1860	2
425	20250114	134100	126535998	1843	1845	1845	1843	172
426	20250114	134000	126218674	1846	1862	1862	1846	430
427	20250114	133900	125424430	1862	1862	1862	1862	564
428	20250114	133800	124374262	1862	1862	1862	1862	0
429	20250114	133700	124374262	1862	1862	1862	1862	1
430	20250114	133600	124372400	1862	1863	1863	1862	5
431	20250114	133500	124363087	1862	1862	1862	1862	200
432	20250114	133400	123990687	1863	1863	1863	1863	0
433	20250114	133300	123990687	1863	1863	1863	1863	0
434	20250114	133200	123990687	1863	1863	1863	1863	0
435	20250114	133100	123990687	1863	1863	1863	1863	0
436	20250114	133000	123990687	1863	1858	1863	1855	1437
437	20250114	132900	121321846	1861	1854	1861	1854	1383
438	20250114	132800	118754995	1855	1855	1855	1855	0
439	20250114	132700	118754995	1855	1855	1855	1855	0
440	20250114	132600	118754995	1855	1855	1855	1855	0
441	20250114	132500	118754995	1855	1855	1855	1855	173
442	20250114	132400	118434080	1854	1856	1856	1842	760
443	20250114	132300	117027590	1857	1842	1857	1842	3181
444	20250114	132200	111138190	1842	1842	1842	1842	0
445	20250114	132100	111138190	1842	1842	1842	1842	23
446	20250114	132000	111095824	1842	1842	1842	1842	183
447	20250114	131900	110758738	1842	1837	1842	1837	9330
448	20250114	131800	93612700	1837	1837	1837	1837	0
449	20250114	131700	93612700	1837	1837	1837	1837	0
450	20250114	131600	93612700	1837	1837	1837	1837	0
451	20250114	131500	93612700	1837	1830	1837	1830	38
452	20250114	131400	93542976	1837	1837	1837	1837	0
453	20250114	131300	93542976	1837	1837	1837	1837	256
454	20250114	131200	93072704	1836	1836	1836	1836	0
455	20250114	131100	93072704	1836	1836	1836	1836	0
456	20250114	131000	93072704	1836	1836	1836	1836	0
457	20250114	130900	93072704	1836	1836	1836	1836	0
458	20250114	130800	93072704	1836	1836	1836	1836	50
459	20250114	130700	92980904	1836	1836	1836	1836	0
460	20250114	130600	92980904	1836	1836	1836	1836	99
461	20250114	130500	92799140	1836	1836	1836	1836	0
462	20250114	130400	92799140	1836	1836	1836	1836	0
463	20250114	130300	92799140	1836	1836	1836	1836	0
464	20250114	130200	92799140	1836	1836	1836	1836	25
465	20250114	130100	92753240	1835	1835	1835	1835	0
466	20250114	130000	92753240	1835	1835	1835	1835	1
467	20250114	125900	92751405	1835	1835	1835	1835	0
468	20250114	125800	92751405	1835	1835	1835	1835	3
469	20250114	125700	92745900	1835	1835	1835	1835	0
470	20250114	125600	92745900	1835	1834	1835	1834	31
471	20250114	125500	92689031	1825	1826	1826	1825	649
472	20250114	125400	91504132	1837	1837	1837	1837	0
473	20250114	125300	91504132	1837	1837	1837	1837	0
474	20250114	125200	91504132	1837	1837	1837	1837	0
475	20250114	125100	91504132	1837	1837	1837	1837	0
476	20250114	125000	91504132	1837	1837	1837	1837	0
477	20250114	124900	91504132	1837	1837	1837	1837	0
478	20250114	124800	91504132	1837	1837	1837	1837	1
479	20250114	124700	91502295	1826	1826	1826	1826	0
480	20250114	124600	91502295	1826	1826	1826	1826	16
481	20250114	124500	91473079	1837	1837	1837	1837	1
482	20250114	124400	91471242	1825	1825	1825	1825	0
483	20250114	124300	91471242	1825	1825	1825	1825	0
484	20250114	124200	91471242	1825	1828	1828	1824	1513
485	20250114	124100	88710152	1838	1838	1838	1838	0
486	20250114	124000	88710152	1838	1838	1838	1838	1
487	20250114	123900	88708314	1828	1828	1828	1828	0
488	20250114	123800	88708314	1828	1838	1838	1828	20
489	20250114	123700	88671654	1839	1839	1839	1839	0
490	20250114	123600	88671654	1839	1839	1839	1839	0
491	20250114	123500	88671654	1839	1839	1839	1839	0
492	20250114	123400	88671654	1839	1839	1839	1839	0
493	20250114	123300	88671654	1839	1839	1839	1839	0
494	20250114	123200	88671654	1839	1839	1839	1839	0
495	20250114	123100	88671654	1839	1839	1839	1839	0
496	20250114	123000	88671654	1839	1839	1839	1839	0
497	20250114	122900	88671654	1839	1839	1839	1839	0
498	20250114	122800	88671654	1839	1839	1839	1839	1
499	20250114	122700	88669815	1827	1827	1827	1827	31
500	20250114	122600	88613178	1839	1837	1839	1837	50
501	20250114	122500	88521248	1837	1837	1837	1837	1083
502	20250114	122400	86531777	1837	1837	1837	1837	550
503	20250114	122300	85521427	1826	1826	1826	1826	0
504	20250114	122200	85521427	1826	1826	1826	1826	0
505	20250114	122100	85521427	1826	1826	1826	1826	56
506	20250114	122000	85419171	1837	1837	1837	1837	0
507	20250114	121900	85419171	1837	1837	1837	1837	0
508	20250114	121800	85419171	1837	1837	1837	1837	0
509	20250114	121700	85419171	1837	1837	1837	1837	0
510	20250114	121600	85419171	1837	1837	1837	1837	0
511	20250114	121500	85419171	1837	1837	1837	1837	1
512	20250114	121400	85417334	1825	1825	1825	1825	1
513	20250114	121300	85415509	1837	1837	1837	1837	0
514	20250114	121200	85415509	1837	1837	1837	1837	0
515	20250114	121100	85415509	1837	1837	1837	1837	0
516	20250114	121000	85415509	1837	1837	1837	1837	0
517	20250114	120900	85415509	1837	1837	1837	1837	0
518	20250114	120800	85415509	1837	1837	1837	1837	0
519	20250114	120700	85415509	1837	1837	1837	1837	0
520	20250114	120600	85415509	1837	1837	1837	1837	0
521	20250114	120500	85415509	1837	1837	1837	1837	1
522	20250114	120400	85413672	1837	1837	1837	1837	0
523	20250114	120300	85413672	1837	1837	1837	1837	0
524	20250114	120200	85413672	1837	1837	1837	1837	0
525	20250114	120100	85413672	1837	1837	1837	1837	10
526	20250114	120000	85395302	1837	1837	1837	1837	0
527	20250114	115900	85395302	1837	1837	1837	1837	0
528	20250114	115800	85395302	1837	1837	1837	1837	0
529	20250114	115700	85395302	1837	1837	1837	1837	0
530	20250114	115600	85395302	1837	1837	1837	1837	0
531	20250114	115500	85395302	1837	1826	1837	1826	540
532	20250114	115400	84409141	1826	1826	1826	1826	20
533	20250114	115300	84372621	1826	1826	1826	1826	1
534	20250114	115200	84370795	1826	1826	1826	1826	450
535	20250114	115100	83549095	1826	1826	1826	1826	0
536	20250114	115000	83549095	1826	1826	1826	1826	0
537	20250114	114900	83549095	1826	1826	1826	1826	6
538	20250114	114800	83538139	1839	1839	1839	1839	0
539	20250114	114700	83538139	1839	1839	1839	1839	0
540	20250114	114600	83538139	1839	1839	1839	1839	0
541	20250114	114500	83538139	1839	1839	1839	1839	0
542	20250114	114400	83538139	1839	1827	1839	1827	688
543	20250114	114300	82281151	1839	1839	1839	1839	0
544	20250114	114200	82281151	1839	1839	1839	1839	2
545	20250114	114100	82277473	1839	1839	1839	1839	0
546	20250114	114000	82277473	1839	1839	1839	1839	0
547	20250114	113900	82277473	1839	1839	1839	1839	1
548	20250114	113800	82275634	1827	1827	1827	1827	0
549	20250114	113700	82275634	1827	1827	1827	1827	0
550	20250114	113600	82275634	1827	1827	1827	1827	0
551	20250114	113500	82275634	1827	1827	1827	1827	0
552	20250114	113400	82275634	1827	1827	1827	1827	0
553	20250114	113300	82275634	1827	1830	1830	1827	380
554	20250114	113200	81580921	1842	1842	1842	1842	0
555	20250114	113100	81580921	1842	1842	1842	1842	0
556	20250114	113000	81580921	1842	1842	1842	1842	0
557	20250114	112900	81580921	1842	1830	1842	1830	101
558	20250114	112800	81396079	1830	1830	1830	1830	100
559	20250114	112700	81213079	1842	1842	1842	1842	0
560	20250114	112600	81213079	1842	1841	1842	1841	2
561	20250114	112500	81209396	1828	1828	1828	1828	0
562	20250114	112400	81209396	1828	1828	1828	1828	0
563	20250114	112300	81209396	1828	1828	1828	1828	0
564	20250114	112200	81209396	1828	1828	1828	1828	1
565	20250114	112100	81207568	1852	1852	1852	1852	0
566	20250114	112000	81207568	1852	1852	1852	1852	0
567	20250114	111900	81207568	1852	1852	1852	1852	0
568	20250114	111800	81207568	1852	1852	1852	1852	0
569	20250114	111700	81207568	1852	1852	1852	1852	0
570	20250114	111600	81207568	1852	1852	1852	1852	0
571	20250114	111500	81207568	1852	1852	1852	1852	0
572	20250114	111400	81207568	1852	1852	1852	1852	0
573	20250114	111300	81207568	1852	1852	1852	1852	0
574	20250114	111200	81207568	1852	1852	1852	1852	0
575	20250114	111100	81207568	1852	1852	1852	1852	0
576	20250114	111000	81207568	1852	1852	1852	1852	0
577	20250114	110900	81207568	1852	1852	1852	1852	0
578	20250114	110800	81207568	1852	1852	1852	1852	0
579	20250114	110700	81207568	1852	1852	1852	1852	0
580	20250114	110600	81207568	1852	1852	1852	1852	100
581	20250114	110500	81022368	1852	1844	1852	1844	3358
582	20250114	110400	74804849	1843	1838	1843	1838	602
583	20250114	110300	73696726	1837	1837	1837	1837	329
584	20250114	110200	73092353	1837	1832	1837	1832	1154
585	20250114	110100	70973661	1829	1829	1829	1829	0
586	20250114	110000	70973661	1829	1829	1829	1829	5
587	20250114	105900	70964516	1823	1823	1823	1823	0
588	20250114	105800	70964516	1823	1823	1823	1823	0
589	20250114	105700	70964516	1823	1825	1825	1823	2521
590	20250114	105600	66365176	1825	1825	1825	1825	10
591	20250114	105500	66346926	1833	1833	1833	1833	0
592	20250114	105400	66346926	1833	1833	1833	1833	0
593	20250114	105300	66346926	1833	1833	1833	1833	0
594	20250114	105200	66346926	1833	1833	1833	1833	0
595	20250114	105100	66346926	1833	1833	1833	1833	0
596	20250114	105000	66346926	1833	1833	1833	1833	1
597	20250114	104900	66345093	1825	1826	1826	1825	2000
598	20250114	104800	62694869	1837	1837	1837	1837	50
599	20250114	104700	62603019	1837	1837	1837	1837	0
600	20250114	104600	62603019	1837	1837	1837	1837	0
601	20250114	104500	62603019	1837	1837	1837	1837	0
602	20250114	104400	62603019	1837	1837	1837	1837	0
603	20250114	104300	62603019	1837	1837	1837	1837	0
604	20250114	104200	62603019	1837	1834	1837	1834	4
605	20250114	104100	62595677	1833	1833	1833	1833	50
606	20250114	104000	62504027	1833	1833	1833	1833	0
607	20250114	103900	62504027	1833	1833	1833	1833	0
608	20250114	103800	62504027	1833	1833	1833	1833	0
609	20250114	103700	62504027	1833	1833	1833	1833	65
610	20250114	103600	62384882	1833	1831	1833	1831	708
611	20250114	103500	61087263	1833	1833	1833	1833	0
612	20250114	103400	61087263	1833	1833	1833	1833	0
613	20250114	103300	61087263	1833	1833	1833	1833	0
614	20250114	103200	61087263	1833	1833	1833	1833	0
615	20250114	103100	61087263	1833	1833	1833	1833	20
616	20250114	103000	61050603	1833	1833	1833	1833	0
617	20250114	102900	61050603	1833	1833	1833	1833	0
618	20250114	102800	61050603	1833	1833	1833	1833	0
619	20250114	102700	61050603	1833	1833	1833	1833	2
620	20250114	102600	61046937	1822	1822	1822	1822	161
621	20250114	102500	60753595	1822	1824	1824	1822	355
622	20250114	102400	60106549	1822	1822	1822	1822	0
623	20250114	102300	60106549	1822	1822	1822	1822	0
624	20250114	102200	60106549	1822	1822	1822	1822	0
625	20250114	102100	60106549	1822	1842	1842	1822	5036
626	20250114	102000	50922045	1826	1843	1843	1826	103
627	20250114	101900	50733916	1825	1827	1827	1825	500
628	20250114	101800	49821044	1845	1835	1845	1835	124
629	20250114	101700	49593494	1835	1835	1835	1835	0
630	20250114	101600	49593494	1835	1834	1835	1834	500
631	20250114	101500	48676085	1835	1835	1835	1835	1
632	20250114	101400	48674250	1835	1835	1835	1835	1
633	20250114	101300	48672415	1835	1826	1835	1826	282
634	20250114	101200	48157474	1825	1825	1825	1825	3
635	20250114	101100	48151999	1826	1826	1826	1826	2
636	20250114	101000	48148347	1826	1826	1826	1826	5
637	20250114	100900	48139217	1826	1826	1826	1826	1
638	20250114	100800	48137391	1826	1826	1826	1826	1519
639	20250114	100700	45363697	1835	1835	1835	1835	0
640	20250114	100600	45363697	1835	1835	1835	1835	1
641	20250114	100500	45361862	1826	1835	1835	1826	202
642	20250114	100400	44993001	1825	1825	1825	1825	0
643	20250114	100300	44993001	1825	1829	1829	1825	1375
644	20250114	100200	42481600	1829	1830	1830	1829	204
645	20250114	100100	42108430	1835	1830	1835	1830	101
646	20250114	100000	41923595	1835	1839	1839	1835	972
647	20250114	095900	40139799	1845	1845	1845	1845	0
648	20250114	095800	40139799	1845	1845	1845	1845	0
649	20250114	095700	40139799	1845	1845	1845	1845	1
650	20250114	095600	40137954	1839	1839	1839	1839	215
651	20250114	095500	39742569	1845	1845	1845	1845	0
652	20250114	095400	39742569	1845	1845	1845	1845	0
653	20250114	095300	39742569	1845	1845	1845	1845	0
654	20250114	095200	39742569	1845	1847	1847	1845	3
655	20250114	095100	39737031	1847	1847	1847	1847	0
656	20250114	095000	39737031	1847	1847	1847	1847	52
657	20250114	094900	39640987	1839	1840	1840	1839	239
658	20250114	094800	39201406	1847	1847	1847	1847	68
659	20250114	094700	39075810	1847	1847	1847	1847	0
660	20250114	094600	39075810	1847	1847	1847	1847	0
661	20250114	094500	39075810	1847	1840	1847	1840	4
662	20250114	094400	39068443	1839	1840	1840	1839	102
663	20250114	094300	38880863	1840	1839	1840	1839	316
664	20250114	094200	38299725	1839	1839	1839	1839	510
665	20250114	094100	37361835	1847	1836	1847	1836	1491
666	20250114	094000	34618718	1836	1830	1836	1830	810
667	20250114	093900	33134240	1830	1830	1830	1830	2
668	20250114	093800	33130580	1831	1836	1836	1831	266
669	20250114	093700	32642534	1836	1835	1836	1834	2238
670	20250114	093600	28536710	1831	1831	1831	1831	0
671	20250114	093500	28536710	1831	1831	1831	1831	60
672	20250114	093400	28426850	1832	1835	1835	1832	45
673	20250114	093300	28344380	1840	1840	1840	1840	17
674	20250114	093200	28313100	1847	1847	1847	1847	6
675	20250114	093100	28302018	1847	1847	1847	1847	500
676	20250114	093000	27378518	1847	1845	1847	1845	140
677	20250114	092900	27120020	1840	1840	1840	1840	10
678	20250114	092800	27101620	1848	1848	1848	1848	0
679	20250114	092700	27101620	1848	1848	1848	1848	0
680	20250114	092600	27101620	1848	1848	1848	1848	0
681	20250114	092500	27101620	1848	1848	1848	1848	1
682	20250114	092400	27099772	1817	1850	1850	1817	1036
683	20250114	092300	25215255	1833	1833	1833	1833	0
684	20250114	092200	25215255	1833	1836	1836	1833	1706
685	20250114	092100	22083209	1836	1836	1836	1836	0
686	20250114	092000	22083209	1836	1849	1849	1836	1435
687	20250114	091900	19443996	1853	1853	1853	1853	0
688	20250114	091800	19443996	1853	1853	1853	1853	160
689	20250114	091700	19147516	1853	1853	1853	1853	189
690	20250114	091600	18797299	1854	1854	1854	1854	0
691	20250114	091500	18797299	1854	1853	1854	1853	500
692	20250114	091400	17870453	1835	1836	1836	1835	500
693	20250114	091300	16952670	1854	1854	1854	1854	510
694	20250114	091200	16007130	1854	1835	1854	1835	46
695	20250114	091100	15921865	1854	1854	1854	1854	1
696	20250114	091000	15920011	1853	1853	1853	1853	565
697	20250114	090900	14873066	1854	1855	1855	1835	1243
698	20250114	090800	12573350	1874	1858	1874	1856	935
699	20250114	090700	10836551	1858	1872	1872	1858	3
700	20250114	090600	10830963	1876	1880	1880	1876	526
701	20250114	090500	9842240	1880	1856	1880	1856	38
702	20250114	090400	9770920	1856	1891	1891	1856	548
703	20250114	090300	8743865	1891	1858	1892	1856	369
704	20250114	090200	8056785	1896	1895	1896	1854	3598
705	20250114	090100	1243463	1854	1854	1854	1854	100
706	20250114	090000	1058063	1853	1853	1853	1853	571