KissMeData/060310/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194100	297820605	1850	1850	1850	1850	7033
3	20250117	194000	297820605	1850	1850	1850	1850	0
4	20250117	193900	297820605	1850	1850	1850	1850	0
5	20250117	193800	297820605	1850	1850	1850	1850	0
6	20250117	193700	297820605	1850	1850	1850	1850	0
7	20250117	193600	297820605	1850	1850	1850	1850	0
8	20250117	193500	297820605	1850	1850	1850	1850	0
9	20250117	193400	297820605	1850	1850	1850	1850	0
10	20250117	193300	297820605	1850	1850	1850	1850	0
11	20250117	193200	297820605	1850	1850	1850	1850	0
12	20250117	193100	297820605	1850	1850	1850	1850	0
13	20250117	193000	297820605	1850	1850	1850	1850	0
14	20250117	192900	297820605	1850	1850	1850	1850	0
15	20250117	192800	297820605	1850	1850	1850	1850	0
16	20250117	192700	297820605	1850	1850	1850	1850	0
17	20250117	192600	297820605	1850	1850	1850	1850	0
18	20250117	192500	297820605	1850	1850	1850	1850	0
19	20250117	192400	297820605	1850	1850	1850	1850	0
20	20250117	192300	297820605	1850	1850	1850	1850	0
21	20250117	192200	297820605	1850	1850	1850	1850	0
22	20250117	192100	297820605	1850	1850	1850	1850	0
23	20250117	192000	297820605	1850	1850	1850	1850	0
24	20250117	191900	297820605	1850	1850	1850	1850	0
25	20250117	191800	297820605	1850	1850	1850	1850	0
26	20250117	191700	297820605	1850	1850	1850	1850	0
27	20250117	191600	297820605	1850	1850	1850	1850	0
28	20250117	191500	297820605	1850	1850	1850	1850	0
29	20250117	191400	297820605	1850	1850	1850	1850	0
30	20250117	191300	297820605	1850	1850	1850	1850	0
31	20250117	191200	297820605	1850	1850	1850	1850	0
32	20250117	191100	297820605	1850	1850	1850	1850	7033
33	20250117	191000	297820605	1850	1850	1850	1850	0
34	20250117	190900	297820605	1850	1850	1850	1850	0
35	20250117	190800	297820605	1850	1850	1850	1850	0
36	20250117	190700	297820605	1850	1850	1850	1850	0
37	20250117	190600	297820605	1850	1850	1850	1850	0
38	20250117	190500	297820605	1850	1850	1850	1850	0
39	20250117	190400	297820605	1850	1850	1850	1850	0
40	20250117	190300	297820605	1850	1850	1850	1850	0
41	20250117	190200	297820605	1850	1850	1850	1850	0
42	20250117	190100	297820605	1850	1850	1850	1850	0
43	20250117	190000	297820605	1850	1850	1850	1850	0
44	20250117	185900	297820605	1850	1850	1850	1850	0
45	20250117	185800	297820605	1850	1850	1850	1850	0
46	20250117	185700	297820605	1850	1850	1850	1850	0
47	20250117	185600	297820605	1850	1850	1850	1850	0
48	20250117	185500	297820605	1850	1850	1850	1850	0
49	20250117	185400	297820605	1850	1850	1850	1850	0
50	20250117	185300	297820605	1850	1850	1850	1850	0
51	20250117	185200	297820605	1850	1850	1850	1850	0
52	20250117	185100	297820605	1850	1850	1850	1850	0
53	20250117	185000	297820605	1850	1850	1850	1850	0
54	20250117	184900	297820605	1850	1850	1850	1850	0
55	20250117	184800	297820605	1850	1850	1850	1850	0
56	20250117	184700	297820605	1850	1850	1850	1850	0
57	20250117	184600	297820605	1850	1850	1850	1850	0
58	20250117	184500	297820605	1850	1850	1850	1850	0
59	20250117	184400	297820605	1850	1850	1850	1850	0
60	20250117	184300	297820605	1850	1850	1850	1850	0
61	20250117	184200	297820605	1850	1850	1850	1850	0
62	20250117	184100	297820605	1850	1850	1850	1850	7033
63	20250117	184000	297820605	1850	1850	1850	1850	0
64	20250117	183900	297820605	1850	1850	1850	1850	0
65	20250117	183800	297820605	1850	1850	1850	1850	0
66	20250117	183700	297820605	1850	1850	1850	1850	0
67	20250117	183600	297820605	1850	1850	1850	1850	0
68	20250117	183500	297820605	1850	1850	1850	1850	0
69	20250117	183400	297820605	1850	1850	1850	1850	0
70	20250117	183300	297820605	1850	1850	1850	1850	0
71	20250117	183200	297820605	1850	1850	1850	1850	0
72	20250117	183100	297820605	1850	1850	1850	1850	0
73	20250117	183000	297820605	1850	1850	1850	1850	0
74	20250117	182900	297820605	1850	1850	1850	1850	0
75	20250117	182800	297820605	1850	1850	1850	1850	0
76	20250117	182700	297820605	1850	1850	1850	1850	0
77	20250117	182600	297820605	1850	1850	1850	1850	0
78	20250117	182500	297820605	1850	1850	1850	1850	0
79	20250117	182400	297820605	1850	1850	1850	1850	0
80	20250117	182300	297820605	1850	1850	1850	1850	0
81	20250117	182200	297820605	1850	1850	1850	1850	0
82	20250117	182100	297820605	1850	1850	1850	1850	0
83	20250117	182000	297820605	1850	1850	1850	1850	0
84	20250117	181900	297820605	1850	1850	1850	1850	0
85	20250117	181800	297820605	1850	1850	1850	1850	0
86	20250117	181700	297820605	1850	1850	1850	1850	0
87	20250117	181600	297820605	1850	1850	1850	1850	0
88	20250117	181500	297820605	1850	1850	1850	1850	0
89	20250117	181400	297820605	1850	1850	1850	1850	0
90	20250117	181300	297820605	1850	1850	1850	1850	0
91	20250117	181200	297820605	1850	1850	1850	1850	0
92	20250117	181100	297820605	1850	1850	1850	1850	7033
93	20250117	181000	297820605	1850	1850	1850	1850	0
94	20250117	180900	297820605	1850	1850	1850	1850	0
95	20250117	180800	297820605	1850	1850	1850	1850	0
96	20250117	180700	297820605	1850	1850	1850	1850	0
97	20250117	180600	297820605	1850	1850	1850	1850	0
98	20250117	180500	297820605	1850	1850	1850	1850	0
99	20250117	180400	297820605	1850	1850	1850	1850	0
100	20250117	180300	297820605	1850	1850	1850	1850	0
101	20250117	180200	297820605	1850	1850	1850	1850	0
102	20250117	180100	297820605	1850	1850	1850	1850	0
103	20250117	180000	297820605	1850	1850	1850	1850	0
104	20250117	175900	297820605	1850	1850	1850	1850	0
105	20250117	175800	297820605	1850	1850	1850	1850	0
106	20250117	175700	297820605	1850	1850	1850	1850	0
107	20250117	175600	297820605	1850	1850	1850	1850	0
108	20250117	175500	297820605	1850	1850	1850	1850	0
109	20250117	175400	297820605	1850	1850	1850	1850	0
110	20250117	175300	297820605	1850	1850	1850	1850	0
111	20250117	175200	297820605	1850	1850	1850	1850	0
112	20250117	175100	297820605	1850	1850	1850	1850	0
113	20250117	175000	297820605	1850	1850	1850	1850	0
114	20250117	174900	297820605	1850	1850	1850	1850	0
115	20250117	174800	297820605	1850	1850	1850	1850	0
116	20250117	174700	297820605	1850	1850	1850	1850	0
117	20250117	174600	297820605	1850	1850	1850	1850	0
118	20250117	174500	297820605	1850	1850	1850	1850	0
119	20250117	174400	297820605	1850	1850	1850	1850	0
120	20250117	174300	297820605	1850	1850	1850	1850	0
121	20250117	174200	297820605	1850	1850	1850	1850	0
122	20250117	174100	297820605	1850	1850	1850	1850	7033
123	20250117	174000	297820605	1850	1850	1850	1850	0
124	20250117	173900	297820605	1850	1850	1850	1850	0
125	20250117	173800	297820605	1850	1850	1850	1850	0
126	20250117	173700	297820605	1850	1850	1850	1850	0
127	20250117	173600	297820605	1850	1850	1850	1850	0
128	20250117	173500	297820605	1850	1850	1850	1850	0
129	20250117	173400	297820605	1850	1850	1850	1850	0
130	20250117	173300	297820605	1850	1850	1850	1850	0
131	20250117	173200	297820605	1850	1850	1850	1850	0
132	20250117	173100	297820605	1850	1850	1850	1850	0
133	20250117	173000	297820605	1850	1850	1850	1850	0
134	20250117	172900	297820605	1850	1850	1850	1850	0
135	20250117	172800	297820605	1850	1850	1850	1850	0
136	20250117	172700	297820605	1850	1850	1850	1850	0
137	20250117	172600	297820605	1850	1850	1850	1850	0
138	20250117	172500	297820605	1850	1850	1850	1850	0
139	20250117	172400	297820605	1850	1850	1850	1850	0
140	20250117	172300	297820605	1850	1850	1850	1850	0
141	20250117	172200	297820605	1850	1850	1850	1850	0
142	20250117	172100	297820605	1850	1850	1850	1850	0
143	20250117	172000	297820605	1850	1850	1850	1850	0
144	20250117	171900	297820605	1850	1850	1850	1850	0
145	20250117	171800	297820605	1850	1850	1850	1850	0
146	20250117	171700	297820605	1850	1850	1850	1850	0
147	20250117	171600	297820605	1850	1850	1850	1850	0
148	20250117	171500	297820605	1850	1850	1850	1850	0
149	20250117	171400	297820605	1850	1850	1850	1850	0
150	20250117	171300	297820605	1850	1850	1850	1850	0
151	20250117	171200	297820605	1850	1850	1850	1850	0
152	20250117	171100	297820605	1850	1850	1850	1850	7033
153	20250117	171000	297820605	1850	1850	1850	1850	0
154	20250117	170900	297820605	1850	1850	1850	1850	0
155	20250117	170800	297820605	1850	1850	1850	1850	0
156	20250117	170700	297820605	1850	1850	1850	1850	0
157	20250117	170600	297820605	1850	1850	1850	1850	0
158	20250117	170500	297820605	1850	1850	1850	1850	0
159	20250117	170400	297820605	1850	1850	1850	1850	0
160	20250117	170300	297820605	1850	1850	1850	1850	0
161	20250117	170200	297820605	1850	1850	1850	1850	0
162	20250117	170100	297820605	1850	1850	1850	1850	0
163	20250117	170000	297820605	1850	1850	1850	1850	0
164	20250117	165900	297820605	1850	1850	1850	1850	0
165	20250117	165800	297820605	1850	1850	1850	1850	0
166	20250117	165700	297820605	1850	1850	1850	1850	0
167	20250117	165600	297820605	1850	1850	1850	1850	0
168	20250117	165500	297820605	1850	1850	1850	1850	0
169	20250117	165400	297820605	1850	1850	1850	1850	0
170	20250117	165300	297820605	1850	1850	1850	1850	0
171	20250117	165200	297820605	1850	1850	1850	1850	0
172	20250117	165100	297820605	1850	1850	1850	1850	0
173	20250117	165000	297820605	1850	1850	1850	1850	0
174	20250117	164900	297820605	1850	1850	1850	1850	0
175	20250117	164800	297820605	1850	1850	1850	1850	0
176	20250117	164700	297820605	1850	1850	1850	1850	0
177	20250117	164600	297820605	1850	1850	1850	1850	0
178	20250117	164500	297820605	1850	1850	1850	1850	0
179	20250117	164400	297820605	1850	1850	1850	1850	0
180	20250117	164300	297820605	1850	1850	1850	1850	0
181	20250117	164200	297820605	1850	1850	1850	1850	0
182	20250117	164100	297820605	1850	1850	1850	1850	7033
183	20250117	164000	297820605	1850	1850	1850	1850	0
184	20250117	163900	297820605	1850	1850	1850	1850	0
185	20250117	163800	297820605	1850	1850	1850	1850	0
186	20250117	163700	297820605	1850	1850	1850	1850	0
187	20250117	163600	297820605	1850	1850	1850	1850	0
188	20250117	163500	297820605	1850	1850	1850	1850	0
189	20250117	163400	297820605	1850	1850	1850	1850	0
190	20250117	163300	297820605	1850	1850	1850	1850	0
191	20250117	163200	297820605	1850	1850	1850	1850	0
192	20250117	163100	297820605	1850	1850	1850	1850	0
193	20250117	163000	297820605	1850	1850	1850	1850	0
194	20250117	162900	297820605	1850	1850	1850	1850	0
195	20250117	162800	297820605	1850	1850	1850	1850	0
196	20250117	162700	297820605	1850	1850	1850	1850	0
197	20250117	162600	297820605	1850	1850	1850	1850	0
198	20250117	162500	297820605	1850	1850	1850	1850	0
199	20250117	162400	297820605	1850	1850	1850	1850	0
200	20250117	162300	297820605	1850	1850	1850	1850	0
201	20250117	162200	297820605	1850	1850	1850	1850	0
202	20250117	162100	297820605	1850	1850	1850	1850	0
203	20250117	162000	297820605	1850	1850	1850	1850	0
204	20250117	161900	297820605	1850	1850	1850	1850	0
205	20250117	161800	297820605	1850	1850	1850	1850	0
206	20250117	161700	297820605	1850	1850	1850	1850	0
207	20250117	161600	297820605	1850	1850	1850	1850	0
208	20250117	161500	297820605	1850	1850	1850	1850	0
209	20250117	161400	297820605	1850	1850	1850	1850	0
210	20250117	161300	297820605	1850	1850	1850	1850	0
211	20250117	161200	297820605	1850	1850	1850	1850	0
212	20250117	161100	297820605	1850	1850	1850	1850	7033
213	20250117	161000	297820605	1850	1850	1850	1850	0
214	20250117	160900	297820605	1850	1850	1850	1850	0
215	20250117	160800	297820605	1850	1850	1850	1850	0
216	20250117	160700	297820605	1850	1850	1850	1850	0
217	20250117	160600	297820605	1850	1850	1850	1850	0
218	20250117	160500	297820605	1850	1850	1850	1850	0
219	20250117	160400	297820605	1850	1850	1850	1850	0
220	20250117	160300	297820605	1850	1850	1850	1850	0
221	20250117	160200	297820605	1850	1850	1850	1850	0
222	20250117	160100	297820605	1850	1850	1850	1850	0
223	20250117	160000	297820605	1850	1850	1850	1850	0
224	20250117	155900	297820605	1850	1850	1850	1850	0
225	20250117	155800	297820605	1850	1850	1850	1850	0
226	20250117	155700	297820605	1850	1850	1850	1850	0
227	20250117	155600	297820605	1850	1850	1850	1850	0
228	20250117	155500	297820605	1850	1850	1850	1850	0
229	20250117	155400	297820605	1850	1850	1850	1850	0
230	20250117	155300	297820605	1850	1850	1850	1850	0
231	20250117	155200	297820605	1850	1850	1850	1850	0
232	20250117	155100	297820605	1850	1850	1850	1850	0
233	20250117	155000	297820605	1850	1850	1850	1850	0
234	20250117	154900	297820605	1850	1850	1850	1850	0
235	20250117	154800	297820605	1850	1850	1850	1850	0
236	20250117	154700	297820605	1850	1850	1850	1850	0
237	20250117	154600	297820605	1850	1850	1850	1850	0
238	20250117	154500	297820605	1850	1850	1850	1850	0
239	20250117	154400	297820605	1850	1850	1850	1850	0
240	20250117	154300	297820605	1850	1850	1850	1850	0
241	20250117	154200	297820605	1850	1850	1850	1850	0
242	20250117	154100	297820605	1850	1850	1850	1850	7033
243	20250117	154000	297820605	1850	1850	1850	1850	0
244	20250117	153900	297820605	1850	1850	1850	1850	0
245	20250117	153800	297820605	1850	1850	1850	1850	0
246	20250117	153700	297820605	1850	1850	1850	1850	0
247	20250117	153600	297820605	1850	1850	1850	1850	0
248	20250117	153500	297820605	1850	1850	1850	1850	0
249	20250117	153400	297820605	1850	1850	1850	1850	0
250	20250117	153300	297820605	1850	1850	1850	1850	0
251	20250117	153200	297820605	1850	1850	1850	1850	0
252	20250117	153100	297820605	1850	1850	1850	1850	0
253	20250117	153000	297820605	1850	1850	1850	1850	7033
254	20250117	152900	284809555	1850	1850	1850	1850	0
255	20250117	152800	284809555	1850	1850	1850	1850	0
256	20250117	152700	284809555	1850	1850	1850	1850	0
257	20250117	152600	284809555	1850	1850	1850	1850	0
258	20250117	152500	284809555	1850	1850	1850	1850	0
259	20250117	152400	284809555	1850	1850	1850	1850	0
260	20250117	152300	284809555	1850	1850	1850	1850	0
261	20250117	152200	284809555	1850	1850	1850	1850	0
262	20250117	152100	284809555	1850	1850	1850	1850	0
263	20250117	152000	284809555	1850	1850	1850	1850	0
264	20250117	151900	284809555	1850	1850	1850	1850	0
265	20250117	151800	284809555	1850	1850	1850	1850	0
266	20250117	151700	284809555	1850	1850	1852	1850	577
267	20250117	151600	283741239	1852	1852	1852	1852	0
268	20250117	151500	283741239	1852	1850	1852	1850	1712
269	20250117	151400	280574037	1850	1850	1850	1850	159
270	20250117	151300	280279887	1850	1850	1850	1850	7
271	20250117	151200	280266937	1845	1845	1845	1845	0
272	20250117	151100	280266937	1845	1850	1850	1845	487
273	20250117	151000	279368397	1850	1850	1850	1850	0
274	20250117	150900	279368397	1850	1850	1850	1850	2
275	20250117	150800	279364697	1845	1850	1850	1845	3584
276	20250117	150700	272749627	1850	1850	1850	1850	4
277	20250117	150600	272742227	1852	1852	1852	1852	0
278	20250117	150500	272742227	1852	1852	1852	1852	0
279	20250117	150400	272742227	1852	1852	1852	1852	1
280	20250117	150300	272740375	1852	1852	1852	1852	1
281	20250117	150200	272738523	1850	1850	1850	1850	0
282	20250117	150100	272738523	1850	1850	1850	1850	0
283	20250117	150000	272738523	1850	1850	1850	1850	0
284	20250117	145900	272738523	1850	1853	1853	1850	197
285	20250117	145800	272374070	1847	1852	1853	1847	1662
286	20250117	145700	269303709	1849	1849	1849	1849	124
287	20250117	145600	269074433	1853	1853	1853	1853	0
288	20250117	145500	269074433	1853	1853	1853	1853	0
289	20250117	145400	269074433	1853	1853	1853	1853	0
290	20250117	145300	269074433	1853	1853	1853	1853	0
291	20250117	145200	269074433	1853	1853	1853	1853	0
292	20250117	145100	269074433	1853	1853	1853	1853	0
293	20250117	145000	269074433	1853	1853	1853	1853	1
294	20250117	144900	269072580	1847	1850	1850	1847	2684
295	20250117	144800	264114613	1853	1853	1853	1853	6
296	20250117	144700	264103495	1853	1853	1853	1853	0
297	20250117	144600	264103495	1853	1853	1853	1853	0
298	20250117	144500	264103495	1853	1853	1853	1853	0
299	20250117	144400	264103495	1853	1853	1853	1853	0
300	20250117	144300	264103495	1853	1853	1853	1853	0
301	20250117	144200	264103495	1853	1853	1853	1853	1
302	20250117	144100	264101642	1850	1850	1850	1850	0
303	20250117	144000	264101642	1850	1850	1850	1850	0
304	20250117	143900	264101642	1850	1850	1850	1850	0
305	20250117	143800	264101642	1850	1850	1850	1850	0
306	20250117	143700	264101642	1850	1850	1850	1850	500
307	20250117	143600	263176642	1847	1847	1847	1847	338
308	20250117	143500	262552356	1848	1848	1848	1848	0
309	20250117	143400	262552356	1848	1848	1848	1848	166
310	20250117	143300	262245588	1850	1850	1850	1850	0
311	20250117	143200	262245588	1850	1850	1850	1850	1
312	20250117	143100	262243738	1849	1849	1849	1849	50
313	20250117	143000	262151288	1850	1850	1850	1850	7
314	20250117	142900	262138338	1850	1850	1850	1850	0
315	20250117	142800	262138338	1850	1854	1854	1850	440
316	20250117	142700	261323962	1854	1854	1854	1854	0
317	20250117	142600	261323962	1854	1854	1854	1854	0
318	20250117	142500	261323962	1854	1854	1854	1854	0
319	20250117	142400	261323962	1854	1854	1854	1854	0
320	20250117	142300	261323962	1854	1854	1854	1854	0
321	20250117	142200	261323962	1854	1854	1854	1854	1
322	20250117	142100	261322108	1850	1850	1850	1850	0
323	20250117	142000	261322108	1850	1850	1850	1850	161
324	20250117	141900	261024258	1850	1850	1850	1850	0
325	20250117	141800	261024258	1850	1850	1850	1850	0
326	20250117	141700	261024258	1850	1850	1850	1850	0
327	20250117	141600	261024258	1850	1850	1850	1850	0
328	20250117	141500	261024258	1850	1850	1850	1850	338
329	20250117	141400	260398958	1850	1850	1850	1850	0
330	20250117	141300	260398958	1850	1850	1850	1850	0
331	20250117	141200	260398958	1850	1850	1850	1850	266
332	20250117	141100	259906858	1855	1855	1855	1855	0
333	20250117	141000	259906858	1855	1855	1855	1855	0
334	20250117	140900	259906858	1855	1855	1855	1855	0
335	20250117	140800	259906858	1855	1855	1855	1855	0
336	20250117	140700	259906858	1855	1853	1855	1853	344
337	20250117	140600	259269401	1853	1853	1853	1853	0
338	20250117	140500	259269401	1853	1853	1853	1853	0
339	20250117	140400	259269401	1853	1853	1853	1853	1
340	20250117	140300	259267548	1854	1854	1854	1854	0
341	20250117	140200	259267548	1854	1854	1854	1854	0
342	20250117	140100	259267548	1854	1854	1854	1854	0
343	20250117	140000	259267548	1854	1854	1854	1854	0
344	20250117	135900	259267548	1854	1854	1854	1854	1
345	20250117	135800	259265694	1847	1847	1847	1847	0
346	20250117	135700	259265694	1847	1847	1847	1847	210
347	20250117	135600	258877824	1847	1847	1847	1847	0
348	20250117	135500	258877824	1847	1847	1847	1847	0
349	20250117	135400	258877824	1847	1847	1847	1847	0
350	20250117	135300	258877824	1847	1847	1847	1847	47
351	20250117	135200	258791015	1854	1854	1854	1854	1000
352	20250117	135100	256937015	1854	1854	1854	1854	1
353	20250117	135000	256935161	1846	1846	1846	1846	0
354	20250117	134900	256935161	1846	1848	1848	1846	300
355	20250117	134800	256381096	1848	1848	1848	1848	20
356	20250117	134700	256344136	1848	1848	1848	1848	1
357	20250117	134600	256342288	1854	1854	1854	1854	0
358	20250117	134500	256342288	1854	1854	1854	1854	10
359	20250117	134400	256323748	1855	1855	1855	1855	0
360	20250117	134300	256323748	1855	1855	1855	1855	1
361	20250117	134200	256321893	1855	1855	1855	1855	0
362	20250117	134100	256321893	1855	1855	1855	1855	0
363	20250117	134000	256321893	1855	1848	1855	1846	1201
364	20250117	133900	254104106	1855	1855	1855	1855	0
365	20250117	133800	254104106	1855	1855	1855	1855	0
366	20250117	133700	254104106	1855	1855	1855	1855	27
367	20250117	133600	254054021	1855	1855	1855	1855	0
368	20250117	133500	254054021	1855	1855	1855	1855	0
369	20250117	133400	254054021	1855	1855	1855	1855	0
370	20250117	133300	254054021	1855	1855	1855	1855	0
371	20250117	133200	254054021	1855	1855	1855	1855	0
372	20250117	133100	254054021	1855	1855	1855	1855	1
373	20250117	133000	254052166	1846	1846	1846	1846	0
374	20250117	132900	254052166	1846	1846	1846	1846	0
375	20250117	132800	254052166	1846	1846	1846	1846	50
376	20250117	132700	253959866	1855	1855	1855	1855	250
377	20250117	132600	253496116	1860	1860	1860	1860	0
378	20250117	132500	253496116	1860	1852	1860	1850	10845
379	20250117	132400	233420131	1859	1858	1859	1858	4068
380	20250117	132300	225861718	1858	1858	1858	1858	3437
381	20250117	132200	219475772	1858	1858	1858	1858	4000
382	20250117	132100	212043772	1858	1858	1858	1858	1
383	20250117	132000	212041914	1851	1851	1851	1851	0
384	20250117	131900	212041914	1851	1852	1852	1851	490
385	20250117	131800	211134438	1851	1851	1851	1851	0
386	20250117	131700	211134438	1851	1851	1851	1851	0
387	20250117	131600	211134438	1851	1851	1851	1851	0
388	20250117	131500	211134438	1851	1851	1851	1851	0
389	20250117	131400	211134438	1851	1851	1851	1851	0
390	20250117	131300	211134438	1851	1851	1851	1851	0
391	20250117	131200	211134438	1851	1851	1851	1851	0
392	20250117	131100	211134438	1851	1851	1851	1851	56
393	20250117	131000	211030782	1858	1858	1858	1858	0
394	20250117	130900	211030782	1858	1858	1858	1858	25
395	20250117	130800	210984332	1858	1857	1858	1857	243
396	20250117	130700	210533080	1857	1857	1857	1857	101
397	20250117	130600	210345523	1858	1856	1858	1856	672
398	20250117	130500	209097810	1856	1856	1856	1856	0
399	20250117	130400	209097810	1856	1856	1856	1856	29
400	20250117	130300	209043986	1856	1856	1856	1856	0
401	20250117	130200	209043986	1856	1856	1856	1856	0
402	20250117	130100	209043986	1856	1856	1856	1856	0
403	20250117	130000	209043986	1856	1856	1856	1856	0
404	20250117	125900	209043986	1856	1856	1856	1856	0
405	20250117	125800	209043986	1856	1856	1856	1856	0
406	20250117	125700	209043986	1856	1856	1856	1856	275
407	20250117	125600	208533586	1856	1856	1856	1856	0
408	20250117	125500	208533586	1856	1856	1856	1856	0
409	20250117	125400	208533586	1856	1856	1856	1856	0
410	20250117	125300	208533586	1856	1856	1856	1856	0
411	20250117	125200	208533586	1856	1856	1856	1856	4
412	20250117	125100	208526162	1857	1857	1857	1857	10
413	20250117	125000	208507592	1857	1857	1857	1857	0
414	20250117	124900	208507592	1857	1857	1857	1857	10
415	20250117	124800	208489022	1857	1857	1857	1857	1
416	20250117	124700	208487165	1857	1857	1858	1857	104
417	20250117	124600	208294036	1857	1857	1857	1857	100
418	20250117	124500	208108336	1858	1857	1858	1857	301
419	20250117	124400	207549378	1857	1854	1858	1854	2374
420	20250117	124300	203145444	1851	1851	1851	1851	273
421	20250117	124200	202640121	1851	1851	1851	1851	0
422	20250117	124100	202640121	1851	1851	1851	1851	1
423	20250117	124000	202638270	1841	1841	1841	1841	0
424	20250117	123900	202638270	1841	1841	1841	1841	0
425	20250117	123800	202638270	1841	1841	1841	1841	0
426	20250117	123700	202638270	1841	1841	1841	1841	40
427	20250117	123600	202564630	1843	1843	1843	1843	0
428	20250117	123500	202564630	1843	1840	1843	1840	3690
429	20250117	123400	195772960	1840	1840	1840	1840	2000
430	20250117	123300	192092960	1840	1841	1841	1840	1940
431	20250117	123200	188522983	1842	1842	1842	1842	325
432	20250117	123100	187924333	1843	1843	1843	1843	310
433	20250117	123000	187353003	1843	1843	1843	1843	0
434	20250117	122900	187353003	1843	1845	1845	1843	5000
435	20250117	122800	178132274	1855	1855	1855	1855	10
436	20250117	122700	178113724	1845	1845	1845	1845	27
437	20250117	122600	178063909	1845	1845	1845	1845	300
438	20250117	122500	177510409	1843	1843	1843	1843	0
439	20250117	122400	177510409	1843	1843	1843	1843	0
440	20250117	122300	177510409	1843	1843	1843	1843	0
441	20250117	122200	177510409	1843	1845	1845	1843	251
442	20250117	122100	177047516	1845	1846	1846	1844	3131
443	20250117	122000	171269440	1850	1850	1850	1850	0
444	20250117	121900	171269440	1850	1850	1850	1850	0
445	20250117	121800	171269440	1850	1846	1850	1845	245
446	20250117	121700	170817168	1846	1849	1849	1846	998
447	20250117	121600	168973134	1849	1850	1850	1849	466
448	20250117	121500	168111300	1849	1849	1849	1849	0
449	20250117	121400	168111300	1849	1849	1849	1849	319
450	20250117	121300	167521469	1849	1849	1849	1849	0
451	20250117	121200	167521469	1849	1849	1849	1849	100
452	20250117	121100	167336569	1850	1850	1850	1850	627
453	20250117	121000	166176619	1850	1853	1853	1849	4402
454	20250117	120900	158034269	1852	1856	1857	1852	38
455	20250117	120800	157963807	1856	1856	1856	1856	1
456	20250117	120700	157961951	1852	1858	1858	1851	402
457	20250117	120600	157217841	1851	1858	1858	1851	38
458	20250117	120500	157147370	1859	1859	1859	1859	1
459	20250117	120400	157145511	1850	1851	1851	1850	158
460	20250117	120300	156853073	1859	1859	1859	1859	0
461	20250117	120200	156853073	1859	1859	1859	1859	0
462	20250117	120100	156853073	1859	1859	1859	1859	0
463	20250117	120000	156853073	1859	1859	1859	1859	0
464	20250117	115900	156853073	1859	1858	1859	1858	20
465	20250117	115800	156815903	1859	1859	1859	1859	0
466	20250117	115700	156815903	1859	1854	1859	1849	1581
467	20250117	115600	153890772	1859	1859	1859	1859	0
468	20250117	115500	153890772	1859	1859	1859	1859	1
469	20250117	115400	153888913	1850	1859	1859	1850	5010
470	20250117	115300	144615409	1859	1859	1859	1859	50
471	20250117	115200	144522459	1859	1859	1859	1859	0
472	20250117	115100	144522459	1859	1859	1859	1859	1
473	20250117	115000	144520600	1853	1859	1859	1853	1149
474	20250117	114900	142391329	1859	1859	1859	1859	1
475	20250117	114800	142389470	1851	1851	1851	1851	364
476	20250117	114700	141715706	1852	1852	1852	1852	0
477	20250117	114600	141715706	1852	1858	1858	1852	383
478	20250117	114500	141005892	1858	1858	1858	1858	7
479	20250117	114400	140992886	1861	1861	1861	1861	0
480	20250117	114300	140992886	1861	1857	1861	1850	7002
481	20250117	114200	128030981	1855	1855	1855	1855	0
482	20250117	114100	128030981	1855	1855	1855	1855	21
483	20250117	114000	127992026	1863	1863	1863	1863	40
484	20250117	113900	127917506	1863	1856	1863	1855	2001
485	20250117	113800	124204399	1855	1857	1857	1855	3000
486	20250117	113700	118638411	1856	1857	1857	1856	581
487	20250117	113600	117559495	1857	1857	1857	1857	0
488	20250117	113500	117559495	1857	1865	1865	1857	9217
489	20250117	113400	100418688	1865	1866	1866	1865	1600
490	20250117	113300	97433633	1867	1867	1867	1867	12
491	20250117	113200	97411229	1874	1870	1874	1870	2
492	20250117	113100	97407485	1870	1870	1870	1870	49
493	20250117	113000	97315855	1870	1870	1870	1870	0
494	20250117	112900	97315855	1870	1870	1870	1870	0
495	20250117	112800	97315855	1870	1874	1874	1870	101
496	20250117	112700	97126585	1874	1874	1874	1874	0
497	20250117	112600	97126585	1874	1874	1874	1874	0
498	20250117	112500	97126585	1874	1874	1874	1874	2
499	20250117	112400	97122837	1874	1874	1874	1874	0
500	20250117	112300	97122837	1874	1874	1874	1874	0
501	20250117	112200	97122837	1874	1874	1874	1874	0
502	20250117	112100	97122837	1874	1874	1874	1874	20
503	20250117	112000	97085357	1874	1874	1874	1874	5
504	20250117	111900	97075987	1874	1874	1874	1874	0
505	20250117	111800	97075987	1874	1870	1874	1870	11
506	20250117	111700	97055413	1874	1874	1874	1874	0
507	20250117	111600	97055413	1874	1874	1874	1874	0
508	20250117	111500	97055413	1874	1874	1874	1874	0
509	20250117	111400	97055413	1874	1874	1874	1874	200
510	20250117	111300	96680613	1874	1874	1874	1874	1
511	20250117	111200	96678739	1864	1864	1864	1864	0
512	20250117	111100	96678739	1864	1866	1866	1864	295
513	20250117	111000	96128759	1865	1865	1865	1865	101
514	20250117	110900	95940394	1874	1865	1874	1865	311
515	20250117	110800	95360370	1874	1874	1874	1874	0
516	20250117	110700	95360370	1874	1874	1874	1874	0
517	20250117	110600	95360370	1874	1874	1874	1874	0
518	20250117	110500	95360370	1874	1874	1874	1874	0
519	20250117	110400	95360370	1874	1874	1874	1874	33
520	20250117	110300	95298528	1866	1874	1874	1866	260
521	20250117	110200	94813341	1867	1867	1867	1867	0
522	20250117	110100	94813341	1867	1867	1867	1867	98
523	20250117	110000	94630375	1866	1867	1867	1866	594
524	20250117	105900	93521917	1875	1875	1875	1875	0
525	20250117	105800	93521917	1875	1868	1875	1868	152
526	20250117	105700	93237911	1868	1868	1868	1868	0
527	20250117	105600	93237911	1868	1868	1868	1868	0
528	20250117	105500	93237911	1868	1868	1868	1868	200
529	20250117	105400	92864311	1874	1874	1874	1874	0
530	20250117	105300	92864311	1874	1874	1874	1874	0
531	20250117	105200	92864311	1874	1874	1874	1874	1530
532	20250117	105100	89997091	1874	1874	1874	1874	1
533	20250117	105000	89995217	1873	1873	1873	1873	1
534	20250117	104900	89993344	1863	1863	1863	1863	1100
535	20250117	104800	87944044	1860	1860	1860	1860	0
536	20250117	104700	87944044	1860	1860	1860	1860	0
537	20250117	104600	87944044	1860	1860	1860	1860	310
538	20250117	104500	87367444	1876	1876	1876	1876	1
539	20250117	104400	87365568	1860	1876	1876	1860	371
540	20250117	104300	86675492	1861	1861	1861	1861	210
541	20250117	104200	86284682	1878	1861	1878	1861	506
542	20250117	104100	85341049	1869	1861	1869	1861	701
543	20250117	104000	84036480	1872	1872	1872	1872	0
544	20250117	103900	84036480	1872	1872	1872	1872	0
545	20250117	103800	84036480	1872	1872	1872	1872	0
546	20250117	103700	84036480	1872	1861	1872	1861	167
547	20250117	103600	83725682	1870	1870	1870	1870	0
548	20250117	103500	83725682	1870	1870	1870	1870	17
549	20250117	103400	83693892	1873	1875	1875	1873	24
550	20250117	103300	83648907	1876	1876	1876	1876	154
551	20250117	103200	83360003	1877	1860	1877	1860	103
552	20250117	103100	83167598	1860	1865	1865	1860	1999
553	20250117	103000	79445033	1868	1868	1868	1868	10
554	20250117	102900	79426353	1868	1868	1868	1868	0
555	20250117	102800	79426353	1868	1868	1868	1868	19
556	20250117	102700	79390861	1865	1866	1868	1865	1765
557	20250117	102600	76098863	1868	1867	1868	1865	142
558	20250117	102500	75833802	1866	1868	1868	1866	442
559	20250117	102400	75008528	1875	1875	1875	1875	1
560	20250117	102300	75006653	1869	1870	1870	1869	533
561	20250117	102200	74009969	1879	1879	1879	1879	1
562	20250117	102100	74008090	1870	1870	1870	1870	0
563	20250117	102000	74008090	1870	1871	1871	1870	546
564	20250117	101900	72987069	1882	1882	1882	1882	0
565	20250117	101800	72987069	1882	1882	1882	1882	0
566	20250117	101700	72987069	1882	1882	1882	1882	0
567	20250117	101600	72987069	1882	1882	1882	1882	0
568	20250117	101500	72987069	1882	1882	1882	1882	0
569	20250117	101400	72987069	1882	1881	1882	1881	252
570	20250117	101300	72513029	1881	1871	1881	1870	4001
571	20250117	101200	65031135	1881	1873	1881	1872	204
572	20250117	101100	64649038	1882	1881	1882	1881	130
573	20250117	101000	64404495	1881	1881	1881	1881	3
574	20250117	100900	64398852	1881	1881	1881	1881	1
575	20250117	100800	64396971	1881	1881	1881	1881	10
576	20250117	100700	64378161	1882	1881	1882	1881	789
577	20250117	100600	62894040	1881	1881	1882	1881	333
578	20250117	100500	62267644	1882	1871	1882	1871	188
579	20250117	100400	61915376	1870	1870	1870	1870	0
580	20250117	100300	61915376	1870	1868	1870	1868	101
581	20250117	100200	61726706	1870	1871	1871	1870	231
582	20250117	100100	61294685	1871	1871	1871	1871	0
583	20250117	100000	61294685	1871	1871	1871	1871	0
584	20250117	095900	61294685	1871	1871	1871	1871	0
585	20250117	095800	61294685	1871	1871	1871	1871	0
586	20250117	095700	61294685	1871	1871	1871	1871	113
587	20250117	095600	61083262	1871	1872	1872	1871	282
588	20250117	095500	60555460	1881	1881	1881	1881	49
589	20250117	095400	60463291	1881	1881	1882	1881	11
590	20250117	095300	60442599	1881	1880	1881	1880	61
591	20250117	095200	60327878	1873	1873	1873	1873	53
592	20250117	095100	60228609	1881	1874	1881	1874	211
593	20250117	095000	59833188	1881	1881	1881	1881	0
594	20250117	094900	59833188	1881	1874	1881	1874	51
595	20250117	094800	59737607	1881	1880	1881	1880	31
596	20250117	094700	59679326	1881	1881	1881	1881	10
597	20250117	094600	59660516	1881	1881	1881	1881	5
598	20250117	094500	59651111	1881	1881	1881	1874	192
599	20250117	094400	59291289	1881	1882	1882	1881	24
600	20250117	094300	59246142	1879	1882	1882	1875	56
601	20250117	094200	59141027	1881	1881	1881	1881	1
602	20250117	094100	59139146	1882	1881	1882	1881	50
603	20250117	094000	59045095	1880	1880	1881	1880	284
604	20250117	093900	58511174	1880	1876	1880	1863	12028
605	20250117	093800	36074620	1880	1880	1880	1880	0
606	20250117	093700	36074620	1880	1880	1880	1880	0
607	20250117	093600	36074620	1880	1877	1880	1877	247
608	20250117	093500	35610995	1881	1881	1881	1881	0
609	20250117	093400	35610995	1881	1880	1881	1870	211
610	20250117	093300	35216353	1883	1883	1883	1883	0
611	20250117	093200	35216353	1883	1883	1883	1883	0
612	20250117	093100	35216353	1883	1883	1883	1883	1
613	20250117	093000	35214470	1884	1884	1884	1884	5
614	20250117	092900	35205050	1885	1885	1885	1885	1
615	20250117	092800	35203165	1885	1885	1885	1885	0
616	20250117	092700	35203165	1885	1885	1885	1875	102
617	20250117	092600	35011895	1886	1871	1886	1871	4
618	20250117	092500	35004367	1870	1870	1870	1870	199
619	20250117	092400	34632237	1886	1870	1886	1870	136
620	20250117	092300	34377869	1886	1871	1886	1870	3501
621	20250117	092200	27830826	1886	1871	1886	1871	110
622	20250117	092100	27625001	1870	1875	1875	1870	1622
623	20250117	092000	24591524	1875	1877	1877	1875	2328
624	20250117	091900	20225124	1887	1887	1887	1887	0
625	20250117	091800	20225124	1887	1879	1887	1878	203
626	20250117	091700	19843781	1887	1887	1887	1887	0
627	20250117	091600	19843781	1887	1880	1887	1880	546
628	20250117	091500	18817294	1880	1880	1880	1880	1000
629	20250117	091400	16937294	1887	1887	1887	1887	0
630	20250117	091300	16937294	1887	1881	1887	1881	11
631	20250117	091200	16916597	1881	1881	1881	1881	990
632	20250117	091100	15054407	1881	1885	1885	1881	555
633	20250117	091000	14008452	1887	1887	1887	1887	151
634	20250117	090900	13723515	1886	1886	1886	1886	50
635	20250117	090800	13629215	1886	1885	1886	1885	47
636	20250117	090700	13540605	1885	1885	1885	1885	600
637	20250117	090600	12409605	1885	1886	1886	1885	370
638	20250117	090500	11712154	1885	1885	1885	1885	40
639	20250117	090400	11636754	1884	1884	1884	1884	135
640	20250117	090300	11382414	1884	1884	1884	1884	0
641	20250117	090200	11382414	1884	1878	1884	1877	3320
642	20250117	090100	5147437	1879	1879	1879	1879	3
643	20250117	090000	5141800	1880	1880	1880	1880	2735