KissMeData/023960/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190900	131321068	1390	1390	1390	1390	4337
3	20250114	190800	131321068	1390	1390	1390	1390	0
4	20250114	190700	131321068	1390	1390	1390	1390	0
5	20250114	190600	131321068	1390	1390	1390	1390	0
6	20250114	190500	131321068	1390	1390	1390	1390	0
7	20250114	190400	131321068	1390	1390	1390	1390	0
8	20250114	190300	131321068	1390	1390	1390	1390	0
9	20250114	190200	131321068	1390	1390	1390	1390	0
10	20250114	190100	131321068	1390	1390	1390	1390	0
11	20250114	190000	131321068	1390	1390	1390	1390	0
12	20250114	185900	131321068	1390	1390	1390	1390	0
13	20250114	185800	131321068	1390	1390	1390	1390	0
14	20250114	185700	131321068	1390	1390	1390	1390	0
15	20250114	185600	131321068	1390	1390	1390	1390	0
16	20250114	185500	131321068	1390	1390	1390	1390	0
17	20250114	185400	131321068	1390	1390	1390	1390	0
18	20250114	185300	131321068	1390	1390	1390	1390	0
19	20250114	185200	131321068	1390	1390	1390	1390	0
20	20250114	185100	131321068	1390	1390	1390	1390	0
21	20250114	185000	131321068	1390	1390	1390	1390	0
22	20250114	184900	131321068	1390	1390	1390	1390	0
23	20250114	184800	131321068	1390	1390	1390	1390	0
24	20250114	184700	131321068	1390	1390	1390	1390	0
25	20250114	184600	131321068	1390	1390	1390	1390	0
26	20250114	184500	131321068	1390	1390	1390	1390	0
27	20250114	184400	131321068	1390	1390	1390	1390	0
28	20250114	184300	131321068	1390	1390	1390	1390	0
29	20250114	184200	131321068	1390	1390	1390	1390	0
30	20250114	184100	131321068	1390	1390	1390	1390	0
31	20250114	184000	131321068	1390	1390	1390	1390	0
32	20250114	183900	131321068	1390	1390	1390	1390	4337
33	20250114	183800	131321068	1390	1390	1390	1390	0
34	20250114	183700	131321068	1390	1390	1390	1390	0
35	20250114	183600	131321068	1390	1390	1390	1390	0
36	20250114	183500	131321068	1390	1390	1390	1390	0
37	20250114	183400	131321068	1390	1390	1390	1390	0
38	20250114	183300	131321068	1390	1390	1390	1390	0
39	20250114	183200	131321068	1390	1390	1390	1390	0
40	20250114	183100	131321068	1390	1390	1390	1390	0
41	20250114	183000	131321068	1390	1390	1390	1390	0
42	20250114	182900	131321068	1390	1390	1390	1390	0
43	20250114	182800	131321068	1390	1390	1390	1390	0
44	20250114	182700	131321068	1390	1390	1390	1390	0
45	20250114	182600	131321068	1390	1390	1390	1390	0
46	20250114	182500	131321068	1390	1390	1390	1390	0
47	20250114	182400	131321068	1390	1390	1390	1390	0
48	20250114	182300	131321068	1390	1390	1390	1390	0
49	20250114	182200	131321068	1390	1390	1390	1390	0
50	20250114	182100	131321068	1390	1390	1390	1390	0
51	20250114	182000	131321068	1390	1390	1390	1390	0
52	20250114	181900	131321068	1390	1390	1390	1390	0
53	20250114	181800	131321068	1390	1390	1390	1390	0
54	20250114	181700	131321068	1390	1390	1390	1390	0
55	20250114	181600	131321068	1390	1390	1390	1390	0
56	20250114	181500	131321068	1390	1390	1390	1390	0
57	20250114	181400	131321068	1390	1390	1390	1390	0
58	20250114	181300	131321068	1390	1390	1390	1390	0
59	20250114	181200	131321068	1390	1390	1390	1390	0
60	20250114	181100	131321068	1390	1390	1390	1390	0
61	20250114	181000	131321068	1390	1390	1390	1390	0
62	20250114	180900	131321068	1390	1390	1390	1390	4337
63	20250114	180800	131321068	1390	1390	1390	1390	0
64	20250114	180700	131321068	1390	1390	1390	1390	0
65	20250114	180600	131321068	1390	1390	1390	1390	0
66	20250114	180500	131321068	1390	1390	1390	1390	0
67	20250114	180400	131321068	1390	1390	1390	1390	0
68	20250114	180300	131321068	1390	1390	1390	1390	0
69	20250114	180200	131321068	1390	1390	1390	1390	0
70	20250114	180100	131321068	1390	1390	1390	1390	0
71	20250114	180000	131321068	1390	1390	1390	1390	0
72	20250114	175900	131321068	1390	1390	1390	1390	0
73	20250114	175800	131321068	1390	1390	1390	1390	0
74	20250114	175700	131321068	1390	1390	1390	1390	0
75	20250114	175600	131321068	1390	1390	1390	1390	0
76	20250114	175500	131321068	1390	1390	1390	1390	0
77	20250114	175400	131321068	1390	1390	1390	1390	0
78	20250114	175300	131321068	1390	1390	1390	1390	0
79	20250114	175200	131321068	1390	1390	1390	1390	0
80	20250114	175100	131321068	1390	1390	1390	1390	0
81	20250114	175000	131321068	1390	1390	1390	1390	0
82	20250114	174900	131321068	1390	1390	1390	1390	0
83	20250114	174800	131321068	1390	1390	1390	1390	0
84	20250114	174700	131321068	1390	1390	1390	1390	0
85	20250114	174600	131321068	1390	1390	1390	1390	0
86	20250114	174500	131321068	1390	1390	1390	1390	0
87	20250114	174400	131321068	1390	1390	1390	1390	0
88	20250114	174300	131321068	1390	1390	1390	1390	0
89	20250114	174200	131321068	1390	1390	1390	1390	0
90	20250114	174100	131321068	1390	1390	1390	1390	0
91	20250114	174000	131321068	1390	1390	1390	1390	0
92	20250114	173900	131321068	1390	1390	1390	1390	4337
93	20250114	173800	131321068	1390	1390	1390	1390	0
94	20250114	173700	131321068	1390	1390	1390	1390	0
95	20250114	173600	131321068	1390	1390	1390	1390	0
96	20250114	173500	131321068	1390	1390	1390	1390	0
97	20250114	173400	131321068	1390	1390	1390	1390	0
98	20250114	173300	131321068	1390	1390	1390	1390	0
99	20250114	173200	131321068	1390	1390	1390	1390	0
100	20250114	173100	131321068	1390	1390	1390	1390	0
101	20250114	173000	131321068	1390	1390	1390	1390	0
102	20250114	172900	131321068	1390	1390	1390	1390	0
103	20250114	172800	131321068	1390	1390	1390	1390	0
104	20250114	172700	131321068	1390	1390	1390	1390	0
105	20250114	172600	131321068	1390	1390	1390	1390	0
106	20250114	172500	131321068	1390	1390	1390	1390	0
107	20250114	172400	131321068	1390	1390	1390	1390	0
108	20250114	172300	131321068	1390	1390	1390	1390	0
109	20250114	172200	131321068	1390	1390	1390	1390	0
110	20250114	172100	131321068	1390	1390	1390	1390	0
111	20250114	172000	131321068	1390	1390	1390	1390	0
112	20250114	171900	131321068	1390	1390	1390	1390	0
113	20250114	171800	131321068	1390	1390	1390	1390	0
114	20250114	171700	131321068	1390	1390	1390	1390	0
115	20250114	171600	131321068	1390	1390	1390	1390	0
116	20250114	171500	131321068	1390	1390	1390	1390	0
117	20250114	171400	131321068	1390	1390	1390	1390	0
118	20250114	171300	131321068	1390	1390	1390	1390	0
119	20250114	171200	131321068	1390	1390	1390	1390	0
120	20250114	171100	131321068	1390	1390	1390	1390	0
121	20250114	171000	131321068	1390	1390	1390	1390	0
122	20250114	170900	131321068	1390	1390	1390	1390	4337
123	20250114	170800	131321068	1390	1390	1390	1390	0
124	20250114	170700	131321068	1390	1390	1390	1390	0
125	20250114	170600	131321068	1390	1390	1390	1390	0
126	20250114	170500	131321068	1390	1390	1390	1390	0
127	20250114	170400	131321068	1390	1390	1390	1390	0
128	20250114	170300	131321068	1390	1390	1390	1390	0
129	20250114	170200	131321068	1390	1390	1390	1390	0
130	20250114	170100	131321068	1390	1390	1390	1390	0
131	20250114	170000	131321068	1390	1390	1390	1390	0
132	20250114	165900	131321068	1390	1390	1390	1390	0
133	20250114	165800	131321068	1390	1390	1390	1390	0
134	20250114	165700	131321068	1390	1390	1390	1390	0
135	20250114	165600	131321068	1390	1390	1390	1390	0
136	20250114	165500	131321068	1390	1390	1390	1390	0
137	20250114	165400	131321068	1390	1390	1390	1390	0
138	20250114	165300	131321068	1390	1390	1390	1390	0
139	20250114	165200	131321068	1390	1390	1390	1390	0
140	20250114	165100	131321068	1390	1390	1390	1390	0
141	20250114	165000	131321068	1390	1390	1390	1390	0
142	20250114	164900	131321068	1390	1390	1390	1390	0
143	20250114	164800	131321068	1390	1390	1390	1390	0
144	20250114	164700	131321068	1390	1390	1390	1390	0
145	20250114	164600	131321068	1390	1390	1390	1390	0
146	20250114	164500	131321068	1390	1390	1390	1390	0
147	20250114	164400	131321068	1390	1390	1390	1390	0
148	20250114	164300	131321068	1390	1390	1390	1390	0
149	20250114	164200	131321068	1390	1390	1390	1390	0
150	20250114	164100	131321068	1390	1390	1390	1390	0
151	20250114	164000	131321068	1390	1390	1390	1390	0
152	20250114	163900	131321068	1390	1390	1390	1390	4337
153	20250114	163800	131321068	1390	1390	1390	1390	0
154	20250114	163700	131321068	1390	1390	1390	1390	0
155	20250114	163600	131321068	1390	1390	1390	1390	0
156	20250114	163500	131321068	1390	1390	1390	1390	0
157	20250114	163400	131321068	1390	1390	1390	1390	0
158	20250114	163300	131321068	1390	1390	1390	1390	0
159	20250114	163200	131321068	1390	1390	1390	1390	0
160	20250114	163100	131321068	1390	1390	1390	1390	0
161	20250114	163000	131321068	1390	1390	1390	1390	0
162	20250114	162900	131321068	1390	1390	1390	1390	0
163	20250114	162800	131321068	1390	1390	1390	1390	0
164	20250114	162700	131321068	1390	1390	1390	1390	0
165	20250114	162600	131321068	1390	1390	1390	1390	0
166	20250114	162500	131321068	1390	1390	1390	1390	0
167	20250114	162400	131321068	1390	1390	1390	1390	0
168	20250114	162300	131321068	1390	1390	1390	1390	0
169	20250114	162200	131321068	1390	1390	1390	1390	0
170	20250114	162100	131321068	1390	1390	1390	1390	0
171	20250114	162000	131321068	1390	1390	1390	1390	0
172	20250114	161900	131321068	1390	1390	1390	1390	0
173	20250114	161800	131321068	1390	1390	1390	1390	0
174	20250114	161700	131321068	1390	1390	1390	1390	0
175	20250114	161600	131321068	1390	1390	1390	1390	0
176	20250114	161500	131321068	1390	1390	1390	1390	0
177	20250114	161400	131321068	1390	1390	1390	1390	0
178	20250114	161300	131321068	1390	1390	1390	1390	0
179	20250114	161200	131321068	1390	1390	1390	1390	0
180	20250114	161100	131321068	1390	1390	1390	1390	0
181	20250114	161000	131321068	1390	1390	1390	1390	0
182	20250114	160900	131321068	1390	1390	1390	1390	4337
183	20250114	160800	131321068	1390	1390	1390	1390	0
184	20250114	160700	131321068	1390	1390	1390	1390	0
185	20250114	160600	131321068	1390	1390	1390	1390	0
186	20250114	160500	131321068	1390	1390	1390	1390	0
187	20250114	160400	131321068	1390	1390	1390	1390	0
188	20250114	160300	131321068	1390	1390	1390	1390	0
189	20250114	160200	131321068	1390	1390	1390	1390	0
190	20250114	160100	131321068	1390	1390	1390	1390	0
191	20250114	160000	131321068	1390	1390	1390	1390	0
192	20250114	155900	131321068	1390	1390	1390	1390	0
193	20250114	155800	131321068	1390	1390	1390	1390	0
194	20250114	155700	131321068	1390	1390	1390	1390	0
195	20250114	155600	131321068	1390	1390	1390	1390	0
196	20250114	155500	131321068	1390	1390	1390	1390	0
197	20250114	155400	131321068	1390	1390	1390	1390	0
198	20250114	155300	131321068	1390	1390	1390	1390	0
199	20250114	155200	131321068	1390	1390	1390	1390	0
200	20250114	155100	131321068	1390	1390	1390	1390	0
201	20250114	155000	131321068	1390	1390	1390	1390	0
202	20250114	154900	131321068	1390	1390	1390	1390	0
203	20250114	154800	131321068	1390	1390	1390	1390	0
204	20250114	154700	131321068	1390	1390	1390	1390	0
205	20250114	154600	131321068	1390	1390	1390	1390	0
206	20250114	154500	131321068	1390	1390	1390	1390	0
207	20250114	154400	131321068	1390	1390	1390	1390	0
208	20250114	154300	131321068	1390	1390	1390	1390	0
209	20250114	154200	131321068	1390	1390	1390	1390	0
210	20250114	154100	131321068	1390	1390	1390	1390	0
211	20250114	154000	131321068	1390	1390	1390	1390	0
212	20250114	153900	131321068	1390	1390	1390	1390	4337
213	20250114	153800	131321068	1390	1390	1390	1390	0
214	20250114	153700	131321068	1390	1390	1390	1390	0
215	20250114	153600	131321068	1390	1390	1390	1390	0
216	20250114	153500	131321068	1390	1390	1390	1390	0
217	20250114	153400	131321068	1390	1390	1390	1390	0
218	20250114	153300	131321068	1390	1390	1390	1390	0
219	20250114	153200	131321068	1390	1390	1390	1390	0
220	20250114	153100	131321068	1390	1390	1390	1390	0
221	20250114	153000	131321068	1390	1390	1390	1390	4337
222	20250114	152900	125292638	1396	1396	1396	1396	0
223	20250114	152800	125292638	1396	1396	1396	1396	0
224	20250114	152700	125292638	1396	1396	1396	1396	0
225	20250114	152600	125292638	1396	1396	1396	1396	0
226	20250114	152500	125292638	1396	1396	1396	1396	0
227	20250114	152400	125292638	1396	1396	1396	1396	0
228	20250114	152300	125292638	1396	1396	1396	1396	0
229	20250114	152200	125292638	1396	1396	1396	1396	0
230	20250114	152100	125292638	1396	1396	1396	1396	0
231	20250114	152000	125292638	1396	1396	1396	1396	0
232	20250114	151900	125292638	1396	1392	1396	1391	50
233	20250114	151800	125223081	1391	1391	1391	1391	4
234	20250114	151700	125217517	1396	1396	1396	1396	0
235	20250114	151600	125217517	1396	1396	1396	1396	0
236	20250114	151500	125217517	1396	1393	1396	1392	14
237	20250114	151400	125197993	1392	1393	1393	1392	6
238	20250114	151300	125189640	1394	1392	1395	1392	15
239	20250114	151200	125168748	1394	1394	1394	1394	129
240	20250114	151100	124988922	1394	1394	1394	1394	10
241	20250114	151000	124974982	1393	1393	1394	1393	21
242	20250114	150900	124945726	1394	1393	1394	1393	10
243	20250114	150800	124931795	1390	1390	1390	1390	0
244	20250114	150700	124931795	1390	1390	1390	1390	0
245	20250114	150600	124931795	1390	1390	1390	1390	0
246	20250114	150500	124931795	1390	1390	1390	1390	0
247	20250114	150400	124931795	1390	1393	1393	1390	3450
248	20250114	150300	120132142	1394	1394	1394	1394	10
249	20250114	150200	120118202	1394	1394	1394	1394	0
250	20250114	150100	120118202	1394	1394	1394	1394	0
251	20250114	150000	120118202	1394	1395	1395	1394	240
252	20250114	145900	119783641	1396	1396	1396	1396	1
253	20250114	145800	119782245	1398	1398	1398	1398	0
254	20250114	145700	119782245	1398	1397	1398	1397	11
255	20250114	145600	119766877	1395	1398	1398	1395	3
256	20250114	145500	119762688	1397	1397	1397	1397	0
257	20250114	145400	119762688	1397	1397	1397	1397	357
258	20250114	145300	119263959	1397	1398	1398	1397	2
259	20250114	145200	119261164	1399	1398	1399	1398	2
260	20250114	145100	119258367	1391	1396	1396	1391	4400
261	20250114	145000	113129386	1399	1399	1399	1399	1
262	20250114	144900	113127987	1395	1395	1395	1395	0
263	20250114	144800	113127987	1395	1396	1396	1395	379
264	20250114	144700	112599164	1400	1400	1400	1400	0
265	20250114	144600	112599164	1400	1400	1400	1400	0
266	20250114	144500	112599164	1400	1400	1400	1400	0
267	20250114	144400	112599164	1400	1400	1400	1400	0
268	20250114	144300	112599164	1400	1400	1400	1400	0
269	20250114	144200	112599164	1400	1400	1400	1400	0
270	20250114	144100	112599164	1400	1400	1400	1400	0
271	20250114	144000	112599164	1400	1400	1400	1400	1430
272	20250114	143900	110597164	1400	1400	1400	1400	0
273	20250114	143800	110597164	1400	1400	1400	1400	0
274	20250114	143700	110597164	1400	1400	1400	1400	0
275	20250114	143600	110597164	1400	1400	1400	1400	0
276	20250114	143500	110597164	1400	1395	1400	1395	799
277	20250114	143400	109479614	1398	1398	1398	1398	0
278	20250114	143300	109479614	1398	1398	1398	1398	0
279	20250114	143200	109479614	1398	1398	1398	1398	0
280	20250114	143100	109479614	1398	1398	1398	1398	0
281	20250114	143000	109479614	1398	1398	1398	1398	0
282	20250114	142900	109479614	1398	1398	1398	1398	0
283	20250114	142800	109479614	1398	1398	1398	1398	0
284	20250114	142700	109479614	1398	1398	1398	1398	0
285	20250114	142600	109479614	1398	1398	1398	1398	0
286	20250114	142500	109479614	1398	1398	1398	1398	0
287	20250114	142400	109479614	1398	1398	1398	1398	314
288	20250114	142300	109040642	1398	1398	1398	1398	0
289	20250114	142200	109040642	1398	1398	1398	1398	0
290	20250114	142100	109040642	1398	1398	1398	1398	3
291	20250114	142000	109036448	1398	1398	1398	1398	1
292	20250114	141900	109035050	1393	1393	1393	1393	0
293	20250114	141800	109035050	1393	1393	1393	1393	0
294	20250114	141700	109035050	1393	1393	1393	1393	0
295	20250114	141600	109035050	1393	1393	1393	1393	0
296	20250114	141500	109035050	1393	1393	1393	1393	99
297	20250114	141400	108897143	1393	1393	1393	1393	0
298	20250114	141300	108897143	1393	1393	1393	1393	0
299	20250114	141200	108897143	1393	1393	1393	1393	1
300	20250114	141100	108895750	1398	1398	1398	1398	0
301	20250114	141000	108895750	1398	1398	1398	1398	0
302	20250114	140900	108895750	1398	1398	1398	1398	0
303	20250114	140800	108895750	1398	1398	1398	1398	0
304	20250114	140700	108895750	1398	1398	1398	1398	1000
305	20250114	140600	107497750	1394	1394	1394	1394	523
306	20250114	140500	106768688	1398	1398	1398	1398	50
307	20250114	140400	106698788	1398	1398	1398	1398	0
308	20250114	140300	106698788	1398	1398	1398	1398	7
309	20250114	140200	106689002	1400	1400	1400	1400	0
310	20250114	140100	106689002	1400	1400	1400	1400	0
311	20250114	140000	106689002	1400	1400	1400	1400	23
312	20250114	135900	106656802	1394	1394	1394	1394	0
313	20250114	135800	106656802	1394	1394	1394	1394	0
314	20250114	135700	106656802	1394	1394	1394	1394	0
315	20250114	135600	106656802	1394	1394	1394	1394	0
316	20250114	135500	106656802	1394	1394	1394	1394	53
317	20250114	135400	106582920	1395	1395	1395	1395	0
318	20250114	135300	106582920	1395	1395	1395	1395	0
319	20250114	135200	106582920	1395	1395	1395	1395	2
320	20250114	135100	106580130	1395	1400	1400	1395	2001
321	20250114	135000	103787821	1395	1395	1395	1395	0
322	20250114	134900	103787821	1395	1395	1395	1395	0
323	20250114	134800	103787821	1395	1395	1395	1395	0
324	20250114	134700	103787821	1395	1395	1395	1395	0
325	20250114	134600	103787821	1395	1395	1395	1395	0
326	20250114	134500	103787821	1395	1407	1407	1395	5000
327	20250114	134400	96807989	1407	1407	1407	1407	0
328	20250114	134300	96807989	1407	1407	1407	1407	0
329	20250114	134200	96807989	1407	1407	1407	1407	0
330	20250114	134100	96807989	1407	1407	1407	1407	0
331	20250114	134000	96807989	1407	1407	1407	1407	0
332	20250114	133900	96807989	1407	1407	1407	1407	0
333	20250114	133800	96807989	1407	1407	1407	1407	210
334	20250114	133700	96512519	1407	1407	1407	1407	0
335	20250114	133600	96512519	1407	1407	1407	1407	10
336	20250114	133500	96498449	1406	1406	1406	1406	0
337	20250114	133400	96498449	1406	1406	1406	1406	150
338	20250114	133300	96287549	1407	1407	1407	1407	0
339	20250114	133200	96287549	1407	1407	1407	1407	0
340	20250114	133100	96287549	1407	1407	1407	1407	0
341	20250114	133000	96287549	1407	1407	1407	1407	0
342	20250114	132900	96287549	1407	1407	1407	1407	0
343	20250114	132800	96287549	1407	1407	1407	1407	0
344	20250114	132700	96287549	1407	1407	1407	1407	1
345	20250114	132600	96286142	1400	1400	1400	1399	3135
346	20250114	132500	91897147	1401	1401	1401	1401	471
347	20250114	132400	91237276	1406	1406	1406	1406	0
348	20250114	132300	91237276	1406	1408	1408	1406	1307
349	20250114	132200	89399265	1407	1407	1407	1407	0
350	20250114	132100	89399265	1407	1407	1407	1407	0
351	20250114	132000	89399265	1407	1408	1408	1407	66
352	20250114	131900	89306370	1425	1425	1425	1425	0
353	20250114	131800	89306370	1425	1425	1425	1425	0
354	20250114	131700	89306370	1425	1425	1425	1425	0
355	20250114	131600	89306370	1425	1425	1425	1425	0
356	20250114	131500	89306370	1425	1412	1425	1412	100
357	20250114	131400	89164983	1408	1408	1408	1408	0
358	20250114	131300	89164983	1408	1408	1408	1408	0
359	20250114	131200	89164983	1408	1408	1408	1408	0
360	20250114	131100	89164983	1408	1408	1408	1408	0
361	20250114	131000	89164983	1408	1408	1408	1408	254
362	20250114	130900	88807351	1406	1406	1406	1406	0
363	20250114	130800	88807351	1406	1406	1406	1406	0
364	20250114	130700	88807351	1406	1406	1406	1406	0
365	20250114	130600	88807351	1406	1406	1406	1406	0
366	20250114	130500	88807351	1406	1406	1406	1406	0
367	20250114	130400	88807351	1406	1406	1406	1406	0
368	20250114	130300	88807351	1406	1406	1406	1406	10
369	20250114	130200	88793291	1406	1406	1413	1406	241
370	20250114	130100	88452842	1413	1413	1413	1413	0
371	20250114	130000	88452842	1413	1413	1413	1413	0
372	20250114	125900	88452842	1413	1413	1413	1413	0
373	20250114	125800	88452842	1413	1413	1413	1413	0
374	20250114	125700	88452842	1413	1413	1413	1413	0
375	20250114	125600	88452842	1413	1413	1413	1413	1
376	20250114	125500	88451429	1406	1406	1406	1406	11
377	20250114	125400	88435963	1406	1403	1406	1403	306
378	20250114	125300	88005889	1403	1402	1403	1402	510
379	20250114	125200	87290623	1401	1401	1401	1401	0
380	20250114	125100	87290623	1401	1401	1401	1401	3
381	20250114	125000	87286420	1401	1401	1401	1401	0
382	20250114	124900	87286420	1401	1401	1401	1401	0
383	20250114	124800	87286420	1401	1401	1401	1401	5
384	20250114	124700	87279415	1402	1402	1402	1402	0
385	20250114	124600	87279415	1402	1402	1402	1402	0
386	20250114	124500	87279415	1402	1402	1402	1402	0
387	20250114	124400	87279415	1402	1402	1402	1402	0
388	20250114	124300	87279415	1402	1401	1402	1401	31
389	20250114	124200	87235983	1401	1401	1401	1401	0
390	20250114	124100	87235983	1401	1401	1401	1401	0
391	20250114	124000	87235983	1401	1401	1401	1401	0
392	20250114	123900	87235983	1401	1401	1401	1401	0
393	20250114	123800	87235983	1401	1401	1401	1401	300
394	20250114	123700	86815683	1400	1400	1400	1400	0
395	20250114	123600	86815683	1400	1400	1400	1400	234
396	20250114	123500	86488083	1401	1401	1401	1401	0
397	20250114	123400	86488083	1401	1401	1401	1401	0
398	20250114	123300	86488083	1401	1401	1401	1401	0
399	20250114	123200	86488083	1401	1401	1401	1401	0
400	20250114	123100	86488083	1401	1401	1401	1401	1
401	20250114	123000	86486682	1400	1400	1400	1400	2500
402	20250114	122900	82986682	1401	1401	1401	1401	0
403	20250114	122800	82986682	1401	1401	1401	1401	1
404	20250114	122700	82985281	1400	1400	1400	1400	732
405	20250114	122600	81960481	1400	1400	1400	1400	0
406	20250114	122500	81960481	1400	1400	1400	1400	0
407	20250114	122400	81960481	1400	1400	1400	1400	0
408	20250114	122300	81960481	1400	1400	1400	1400	0
409	20250114	122200	81960481	1400	1400	1400	1400	0
410	20250114	122100	81960481	1400	1400	1400	1400	0
411	20250114	122000	81960481	1400	1400	1400	1400	0
412	20250114	121900	81960481	1400	1400	1400	1400	0
413	20250114	121800	81960481	1400	1400	1400	1400	0
414	20250114	121700	81960481	1400	1400	1400	1400	0
415	20250114	121600	81960481	1400	1400	1400	1400	0
416	20250114	121500	81960481	1400	1397	1400	1397	408
417	20250114	121400	81389581	1390	1390	1390	1390	0
418	20250114	121300	81389581	1390	1390	1390	1390	0
419	20250114	121200	81389581	1390	1390	1390	1390	0
420	20250114	121100	81389581	1390	1390	1390	1390	0
421	20250114	121000	81389581	1390	1390	1390	1390	0
422	20250114	120900	81389581	1390	1391	1391	1390	600
423	20250114	120800	80555579	1390	1390	1390	1390	0
424	20250114	120700	80555579	1390	1390	1390	1390	0
425	20250114	120600	80555579	1390	1390	1390	1390	0
426	20250114	120500	80555579	1390	1390	1390	1390	0
427	20250114	120400	80555579	1390	1390	1390	1390	0
428	20250114	120300	80555579	1390	1390	1390	1390	71
429	20250114	120200	80456889	1390	1390	1390	1390	3490
430	20250114	120100	75605789	1391	1391	1391	1391	10
431	20250114	120000	75591879	1392	1392	1392	1392	0
432	20250114	115900	75591879	1392	1392	1392	1392	0
433	20250114	115800	75591879	1392	1392	1392	1392	0
434	20250114	115700	75591879	1392	1392	1392	1392	0
435	20250114	115600	75591879	1392	1392	1392	1392	0
436	20250114	115500	75591879	1392	1392	1392	1392	0
437	20250114	115400	75591879	1392	1392	1392	1392	0
438	20250114	115300	75591879	1392	1390	1392	1390	251
439	20250114	115200	75242987	1391	1391	1391	1391	0
440	20250114	115100	75242987	1391	1391	1391	1391	0
441	20250114	115000	75242987	1391	1392	1392	1391	764
442	20250114	114900	74179784	1400	1400	1400	1400	0
443	20250114	114800	74179784	1400	1400	1400	1400	0
444	20250114	114700	74179784	1400	1400	1400	1400	0
445	20250114	114600	74179784	1400	1400	1400	1400	0
446	20250114	114500	74179784	1400	1400	1400	1400	0
447	20250114	114400	74179784	1400	1400	1400	1400	4
448	20250114	114300	74174184	1400	1400	1400	1400	0
449	20250114	114200	74174184	1400	1400	1400	1400	0
450	20250114	114100	74174184	1400	1400	1400	1400	0
451	20250114	114000	74174184	1400	1400	1400	1400	0
452	20250114	113900	74174184	1400	1400	1400	1400	0
453	20250114	113800	74174184	1400	1400	1400	1400	0
454	20250114	113700	74174184	1400	1400	1400	1400	0
455	20250114	113600	74174184	1400	1400	1400	1400	0
456	20250114	113500	74174184	1400	1400	1400	1400	0
457	20250114	113400	74174184	1400	1400	1400	1400	0
458	20250114	113300	74174184	1400	1400	1400	1400	1
459	20250114	113200	74172784	1400	1400	1400	1400	0
460	20250114	113100	74172784	1400	1400	1400	1400	0
461	20250114	113000	74172784	1400	1400	1400	1400	0
462	20250114	112900	74172784	1400	1400	1400	1400	0
463	20250114	112800	74172784	1400	1400	1400	1400	0
464	20250114	112700	74172784	1400	1400	1400	1400	0
465	20250114	112600	74172784	1400	1400	1400	1400	0
466	20250114	112500	74172784	1400	1400	1400	1400	0
467	20250114	112400	74172784	1400	1400	1400	1400	0
468	20250114	112300	74172784	1400	1400	1400	1400	0
469	20250114	112200	74172784	1400	1400	1400	1400	0
470	20250114	112100	74172784	1400	1400	1400	1400	0
471	20250114	112000	74172784	1400	1400	1400	1400	0
472	20250114	111900	74172784	1400	1400	1400	1400	0
473	20250114	111800	74172784	1400	1400	1400	1400	0
474	20250114	111700	74172784	1400	1400	1400	1400	0
475	20250114	111600	74172784	1400	1400	1400	1400	0
476	20250114	111500	74172784	1400	1400	1400	1400	1
477	20250114	111400	74171384	1393	1393	1393	1393	0
478	20250114	111300	74171384	1393	1393	1393	1393	1
479	20250114	111200	74169991	1391	1391	1391	1391	0
480	20250114	111100	74169991	1391	1391	1391	1391	14
481	20250114	111000	74150517	1398	1398	1398	1398	0
482	20250114	110900	74150517	1398	1398	1398	1398	0
483	20250114	110800	74150517	1398	1397	1398	1397	450
484	20250114	110700	73521470	1398	1398	1398	1398	0
485	20250114	110600	73521470	1398	1398	1398	1398	1
486	20250114	110500	73520072	1391	1391	1391	1391	440
487	20250114	110400	72908032	1391	1392	1392	1391	590
488	20250114	110300	72087206	1400	1400	1400	1400	0
489	20250114	110200	72087206	1400	1400	1400	1400	0
490	20250114	110100	72087206	1400	1400	1400	1400	0
491	20250114	110000	72087206	1400	1400	1400	1400	0
492	20250114	105900	72087206	1400	1400	1400	1400	10
493	20250114	105800	72073206	1400	1400	1400	1400	0
494	20250114	105700	72073206	1400	1400	1400	1400	0
495	20250114	105600	72073206	1400	1395	1400	1395	11
496	20250114	105500	72057856	1400	1400	1400	1400	0
497	20250114	105400	72057856	1400	1400	1400	1400	0
498	20250114	105300	72057856	1400	1400	1400	1400	0
499	20250114	105200	72057856	1400	1400	1400	1400	0
500	20250114	105100	72057856	1400	1400	1400	1400	0
501	20250114	105000	72057856	1400	1400	1400	1400	0
502	20250114	104900	72057856	1400	1400	1400	1400	109
503	20250114	104800	71905256	1401	1401	1401	1401	0
504	20250114	104700	71905256	1401	1401	1401	1401	0
505	20250114	104600	71905256	1401	1401	1401	1401	0
506	20250114	104500	71905256	1401	1401	1401	1401	0
507	20250114	104400	71905256	1401	1401	1401	1401	0
508	20250114	104300	71905256	1401	1401	1401	1401	0
509	20250114	104200	71905256	1401	1401	1401	1401	0
510	20250114	104100	71905256	1401	1401	1401	1401	0
511	20250114	104000	71905256	1401	1401	1401	1401	0
512	20250114	103900	71905256	1401	1401	1401	1401	0
513	20250114	103800	71905256	1401	1401	1401	1401	4
514	20250114	103700	71899652	1390	1396	1396	1390	3666
515	20250114	103600	66798515	1395	1397	1397	1395	377
516	20250114	103500	66272358	1401	1401	1401	1401	0
517	20250114	103400	66272358	1401	1401	1401	1401	0
518	20250114	103300	66272358	1401	1401	1401	1401	1
519	20250114	103200	66270957	1395	1395	1395	1395	0
520	20250114	103100	66270957	1395	1395	1395	1395	44
521	20250114	103000	66209577	1393	1393	1393	1393	0
522	20250114	102900	66209577	1393	1393	1393	1393	0
523	20250114	102800	66209577	1393	1393	1393	1393	0
524	20250114	102700	66209577	1393	1395	1395	1393	249
525	20250114	102600	65862690	1401	1401	1401	1401	1
526	20250114	102500	65861289	1397	1397	1397	1397	15
527	20250114	102400	65840334	1395	1395	1395	1395	0
528	20250114	102300	65840334	1395	1395	1395	1395	0
529	20250114	102200	65840334	1395	1395	1395	1395	0
530	20250114	102100	65840334	1395	1395	1395	1395	0
531	20250114	102000	65840334	1395	1395	1395	1395	400
532	20250114	101900	65282334	1401	1401	1401	1401	0
533	20250114	101800	65282334	1401	1401	1401	1401	1
534	20250114	101700	65280933	1396	1396	1396	1396	0
535	20250114	101600	65280933	1396	1396	1396	1396	0
536	20250114	101500	65280933	1396	1396	1396	1396	1
537	20250114	101400	65279537	1401	1401	1401	1401	0
538	20250114	101300	65279537	1401	1401	1401	1401	0
539	20250114	101200	65279537	1401	1401	1401	1401	0
540	20250114	101100	65279537	1401	1401	1401	1401	0
541	20250114	101000	65279537	1401	1401	1401	1401	0
542	20250114	100900	65279537	1401	1401	1401	1401	0
543	20250114	100800	65279537	1401	1401	1401	1401	1
544	20250114	100700	65278136	1400	1400	1400	1400	0
545	20250114	100600	65278136	1400	1400	1400	1400	20
546	20250114	100500	65250136	1400	1400	1400	1400	0
547	20250114	100400	65250136	1400	1400	1400	1400	242
548	20250114	100300	64911336	1401	1401	1401	1401	0
549	20250114	100200	64911336	1401	1401	1401	1401	0
550	20250114	100100	64911336	1401	1401	1401	1401	0
551	20250114	100000	64911336	1401	1401	1401	1401	0
552	20250114	095900	64911336	1401	1401	1401	1401	0
553	20250114	095800	64911336	1401	1401	1401	1401	1745
554	20250114	095700	62466591	1400	1400	1400	1400	500
555	20250114	095600	61766591	1396	1397	1397	1396	2
556	20250114	095500	61763798	1401	1398	1401	1397	5
557	20250114	095400	61756803	1401	1393	1401	1392	388
558	20250114	095300	61216695	1393	1393	1395	1393	1290
559	20250114	095200	59419723	1394	1395	1395	1394	602
560	20250114	095100	58580238	1402	1402	1402	1395	1002
561	20250114	095000	57182434	1402	1398	1402	1395	1302
562	20250114	094900	55364004	1403	1402	1403	1402	737
563	20250114	094800	54330659	1403	1403	1403	1403	0
564	20250114	094700	54330659	1403	1403	1403	1403	0
565	20250114	094600	54330659	1403	1403	1403	1403	0
566	20250114	094500	54330659	1403	1403	1403	1403	0
567	20250114	094400	54330659	1403	1403	1403	1403	0
568	20250114	094300	54330659	1403	1403	1403	1403	0
569	20250114	094200	54330659	1403	1399	1403	1399	35
570	20250114	094100	54281690	1399	1403	1403	1399	56
571	20250114	094000	54203276	1403	1403	1403	1403	0
572	20250114	093900	54203276	1403	1400	1403	1400	751
573	20250114	093800	53151264	1395	1397	1397	1395	1401
574	20250114	093700	51195480	1397	1399	1399	1397	1819
575	20250114	093600	48652337	1398	1397	1398	1397	226
576	20250114	093500	48336599	1397	1395	1397	1395	1130
577	20250114	093400	46760241	1390	1394	1394	1389	912
578	20250114	093300	45493463	1395	1395	1395	1395	0
579	20250114	093200	45493463	1395	1389	1395	1389	1011
580	20250114	093100	44089173	1390	1395	1395	1390	42
581	20250114	093000	44030787	1390	1395	1395	1390	1552
582	20250114	092900	41873496	1395	1395	1395	1395	1
583	20250114	092800	41872101	1395	1399	1399	1389	1806
584	20250114	092700	39362951	1390	1392	1393	1390	546
585	20250114	092600	38603213	1392	1393	1393	1392	339
586	20250114	092500	38131086	1399	1399	1399	1399	0
587	20250114	092400	38131086	1399	1399	1399	1398	201
588	20250114	092300	37849987	1399	1399	1399	1399	0
589	20250114	092200	37849987	1399	1399	1399	1399	1
590	20250114	092100	37848588	1390	1401	1401	1390	5349
591	20250114	092000	30406550	1396	1399	1403	1393	655
592	20250114	091900	29493047	1394	1400	1400	1394	503
593	20250114	091800	28791351	1400	1400	1400	1398	96
594	20250114	091700	28657031	1400	1401	1401	1400	444
595	20250114	091600	28035428	1400	1400	1400	1400	501
596	20250114	091500	27334028	1397	1400	1400	1397	10
597	20250114	091400	27320040	1395	1402	1402	1395	824
598	20250114	091300	26167809	1415	1401	1415	1400	143
599	20250114	091200	25966963	1415	1415	1415	1415	1
600	20250114	091100	25965548	1393	1419	1419	1393	1562
601	20250114	091000	23786919	1398	1408	1408	1398	1828
602	20250114	090900	21226262	1403	1411	1411	1403	4009
603	20250114	090800	15579918	1411	1411	1411	1411	295
604	20250114	090700	15163673	1410	1410	1410	1410	0
605	20250114	090600	15163673	1410	1410	1410	1410	0
606	20250114	090500	15163673	1410	1410	1410	1410	0
607	20250114	090400	15163673	1410	1411	1411	1410	5392
608	20250114	090300	7560921	1410	1410	1410	1408	728
609	20250114	090200	6534477	1412	1415	1415	1412	699
610	20250114	090100	5545398	1415	1415	1415	1415	11
611	20250114	090000	5529833	1420	1431	1431	1420	3873