KissMeData/060310/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194100	229967453	1867	1867	1867	1867	2769
3	20250115	194000	229967453	1867	1867	1867	1867	0
4	20250115	193900	229967453	1867	1867	1867	1867	0
5	20250115	193800	229967453	1867	1867	1867	1867	0
6	20250115	193700	229967453	1867	1867	1867	1867	0
7	20250115	193600	229967453	1867	1867	1867	1867	0
8	20250115	193500	229967453	1867	1867	1867	1867	0
9	20250115	193400	229967453	1867	1867	1867	1867	0
10	20250115	193300	229967453	1867	1867	1867	1867	0
11	20250115	193200	229967453	1867	1867	1867	1867	0
12	20250115	193100	229967453	1867	1867	1867	1867	0
13	20250115	193000	229967453	1867	1867	1867	1867	0
14	20250115	192900	229967453	1867	1867	1867	1867	0
15	20250115	192800	229967453	1867	1867	1867	1867	0
16	20250115	192700	229967453	1867	1867	1867	1867	0
17	20250115	192600	229967453	1867	1867	1867	1867	0
18	20250115	192500	229967453	1867	1867	1867	1867	0
19	20250115	192400	229967453	1867	1867	1867	1867	0
20	20250115	192300	229967453	1867	1867	1867	1867	0
21	20250115	192200	229967453	1867	1867	1867	1867	0
22	20250115	192100	229967453	1867	1867	1867	1867	0
23	20250115	192000	229967453	1867	1867	1867	1867	0
24	20250115	191900	229967453	1867	1867	1867	1867	0
25	20250115	191800	229967453	1867	1867	1867	1867	0
26	20250115	191700	229967453	1867	1867	1867	1867	0
27	20250115	191600	229967453	1867	1867	1867	1867	0
28	20250115	191500	229967453	1867	1867	1867	1867	0
29	20250115	191400	229967453	1867	1867	1867	1867	0
30	20250115	191300	229967453	1867	1867	1867	1867	0
31	20250115	191200	229967453	1867	1867	1867	1867	0
32	20250115	191100	229967453	1867	1867	1867	1867	2769
33	20250115	191000	229967453	1867	1867	1867	1867	0
34	20250115	190900	229967453	1867	1867	1867	1867	0
35	20250115	190800	229967453	1867	1867	1867	1867	0
36	20250115	190700	229967453	1867	1867	1867	1867	0
37	20250115	190600	229967453	1867	1867	1867	1867	0
38	20250115	190500	229967453	1867	1867	1867	1867	0
39	20250115	190400	229967453	1867	1867	1867	1867	0
40	20250115	190300	229967453	1867	1867	1867	1867	0
41	20250115	190200	229967453	1867	1867	1867	1867	0
42	20250115	190100	229967453	1867	1867	1867	1867	0
43	20250115	190000	229967453	1867	1867	1867	1867	0
44	20250115	185900	229967453	1867	1867	1867	1867	0
45	20250115	185800	229967453	1867	1867	1867	1867	0
46	20250115	185700	229967453	1867	1867	1867	1867	0
47	20250115	185600	229967453	1867	1867	1867	1867	0
48	20250115	185500	229967453	1867	1867	1867	1867	0
49	20250115	185400	229967453	1867	1867	1867	1867	0
50	20250115	185300	229967453	1867	1867	1867	1867	0
51	20250115	185200	229967453	1867	1867	1867	1867	0
52	20250115	185100	229967453	1867	1867	1867	1867	0
53	20250115	185000	229967453	1867	1867	1867	1867	0
54	20250115	184900	229967453	1867	1867	1867	1867	0
55	20250115	184800	229967453	1867	1867	1867	1867	0
56	20250115	184700	229967453	1867	1867	1867	1867	0
57	20250115	184600	229967453	1867	1867	1867	1867	0
58	20250115	184500	229967453	1867	1867	1867	1867	0
59	20250115	184400	229967453	1867	1867	1867	1867	0
60	20250115	184300	229967453	1867	1867	1867	1867	0
61	20250115	184200	229967453	1867	1867	1867	1867	0
62	20250115	184100	229967453	1867	1867	1867	1867	2769
63	20250115	184000	229967453	1867	1867	1867	1867	0
64	20250115	183900	229967453	1867	1867	1867	1867	0
65	20250115	183800	229967453	1867	1867	1867	1867	0
66	20250115	183700	229967453	1867	1867	1867	1867	0
67	20250115	183600	229967453	1867	1867	1867	1867	0
68	20250115	183500	229967453	1867	1867	1867	1867	0
69	20250115	183400	229967453	1867	1867	1867	1867	0
70	20250115	183300	229967453	1867	1867	1867	1867	0
71	20250115	183200	229967453	1867	1867	1867	1867	0
72	20250115	183100	229967453	1867	1867	1867	1867	0
73	20250115	183000	229967453	1867	1867	1867	1867	0
74	20250115	182900	229967453	1867	1867	1867	1867	0
75	20250115	182800	229967453	1867	1867	1867	1867	0
76	20250115	182700	229967453	1867	1867	1867	1867	0
77	20250115	182600	229967453	1867	1867	1867	1867	0
78	20250115	182500	229967453	1867	1867	1867	1867	0
79	20250115	182400	229967453	1867	1867	1867	1867	0
80	20250115	182300	229967453	1867	1867	1867	1867	0
81	20250115	182200	229967453	1867	1867	1867	1867	0
82	20250115	182100	229967453	1867	1867	1867	1867	0
83	20250115	182000	229967453	1867	1867	1867	1867	0
84	20250115	181900	229967453	1867	1867	1867	1867	0
85	20250115	181800	229967453	1867	1867	1867	1867	0
86	20250115	181700	229967453	1867	1867	1867	1867	0
87	20250115	181600	229967453	1867	1867	1867	1867	0
88	20250115	181500	229967453	1867	1867	1867	1867	0
89	20250115	181400	229967453	1867	1867	1867	1867	0
90	20250115	181300	229967453	1867	1867	1867	1867	0
91	20250115	181200	229967453	1867	1867	1867	1867	0
92	20250115	181100	229967453	1867	1867	1867	1867	2769
93	20250115	181000	229967453	1867	1867	1867	1867	0
94	20250115	180900	229967453	1867	1867	1867	1867	0
95	20250115	180800	229967453	1867	1867	1867	1867	0
96	20250115	180700	229967453	1867	1867	1867	1867	0
97	20250115	180600	229967453	1867	1867	1867	1867	0
98	20250115	180500	229967453	1867	1867	1867	1867	0
99	20250115	180400	229967453	1867	1867	1867	1867	0
100	20250115	180300	229967453	1867	1867	1867	1867	0
101	20250115	180200	229967453	1867	1867	1867	1867	0
102	20250115	180100	229967453	1867	1867	1867	1867	0
103	20250115	180000	229967453	1867	1867	1867	1867	0
104	20250115	175900	229967453	1867	1867	1867	1867	0
105	20250115	175800	229967453	1867	1867	1867	1867	0
106	20250115	175700	229967453	1867	1867	1867	1867	0
107	20250115	175600	229967453	1867	1867	1867	1867	0
108	20250115	175500	229967453	1867	1867	1867	1867	0
109	20250115	175400	229967453	1867	1867	1867	1867	0
110	20250115	175300	229967453	1867	1867	1867	1867	0
111	20250115	175200	229967453	1867	1867	1867	1867	0
112	20250115	175100	229967453	1867	1867	1867	1867	0
113	20250115	175000	229967453	1867	1867	1867	1867	0
114	20250115	174900	229967453	1867	1867	1867	1867	0
115	20250115	174800	229967453	1867	1867	1867	1867	0
116	20250115	174700	229967453	1867	1867	1867	1867	0
117	20250115	174600	229967453	1867	1867	1867	1867	0
118	20250115	174500	229967453	1867	1867	1867	1867	0
119	20250115	174400	229967453	1867	1867	1867	1867	0
120	20250115	174300	229967453	1867	1867	1867	1867	0
121	20250115	174200	229967453	1867	1867	1867	1867	0
122	20250115	174100	229967453	1867	1867	1867	1867	2769
123	20250115	174000	229967453	1867	1867	1867	1867	0
124	20250115	173900	229967453	1867	1867	1867	1867	0
125	20250115	173800	229967453	1867	1867	1867	1867	0
126	20250115	173700	229967453	1867	1867	1867	1867	0
127	20250115	173600	229967453	1867	1867	1867	1867	0
128	20250115	173500	229967453	1867	1867	1867	1867	0
129	20250115	173400	229967453	1867	1867	1867	1867	0
130	20250115	173300	229967453	1867	1867	1867	1867	0
131	20250115	173200	229967453	1867	1867	1867	1867	0
132	20250115	173100	229967453	1867	1867	1867	1867	0
133	20250115	173000	229967453	1867	1867	1867	1867	0
134	20250115	172900	229967453	1867	1867	1867	1867	0
135	20250115	172800	229967453	1867	1867	1867	1867	0
136	20250115	172700	229967453	1867	1867	1867	1867	0
137	20250115	172600	229967453	1867	1867	1867	1867	0
138	20250115	172500	229967453	1867	1867	1867	1867	0
139	20250115	172400	229967453	1867	1867	1867	1867	0
140	20250115	172300	229967453	1867	1867	1867	1867	0
141	20250115	172200	229967453	1867	1867	1867	1867	0
142	20250115	172100	229967453	1867	1867	1867	1867	0
143	20250115	172000	229967453	1867	1867	1867	1867	0
144	20250115	171900	229967453	1867	1867	1867	1867	0
145	20250115	171800	229967453	1867	1867	1867	1867	0
146	20250115	171700	229967453	1867	1867	1867	1867	0
147	20250115	171600	229967453	1867	1867	1867	1867	0
148	20250115	171500	229967453	1867	1867	1867	1867	0
149	20250115	171400	229967453	1867	1867	1867	1867	0
150	20250115	171300	229967453	1867	1867	1867	1867	0
151	20250115	171200	229967453	1867	1867	1867	1867	0
152	20250115	171100	229967453	1867	1867	1867	1867	2769
153	20250115	171000	229967453	1867	1867	1867	1867	0
154	20250115	170900	229967453	1867	1867	1867	1867	0
155	20250115	170800	229967453	1867	1867	1867	1867	0
156	20250115	170700	229967453	1867	1867	1867	1867	0
157	20250115	170600	229967453	1867	1867	1867	1867	0
158	20250115	170500	229967453	1867	1867	1867	1867	0
159	20250115	170400	229967453	1867	1867	1867	1867	0
160	20250115	170300	229967453	1867	1867	1867	1867	0
161	20250115	170200	229967453	1867	1867	1867	1867	0
162	20250115	170100	229967453	1867	1867	1867	1867	0
163	20250115	170000	229967453	1867	1867	1867	1867	0
164	20250115	165900	229967453	1867	1867	1867	1867	0
165	20250115	165800	229967453	1867	1867	1867	1867	0
166	20250115	165700	229967453	1867	1867	1867	1867	0
167	20250115	165600	229967453	1867	1867	1867	1867	0
168	20250115	165500	229967453	1867	1867	1867	1867	0
169	20250115	165400	229967453	1867	1867	1867	1867	0
170	20250115	165300	229967453	1867	1867	1867	1867	0
171	20250115	165200	229967453	1867	1867	1867	1867	0
172	20250115	165100	229967453	1867	1867	1867	1867	0
173	20250115	165000	229967453	1867	1867	1867	1867	0
174	20250115	164900	229967453	1867	1867	1867	1867	0
175	20250115	164800	229967453	1867	1867	1867	1867	0
176	20250115	164700	229967453	1867	1867	1867	1867	0
177	20250115	164600	229967453	1867	1867	1867	1867	0
178	20250115	164500	229967453	1867	1867	1867	1867	0
179	20250115	164400	229967453	1867	1867	1867	1867	0
180	20250115	164300	229967453	1867	1867	1867	1867	0
181	20250115	164200	229967453	1867	1867	1867	1867	0
182	20250115	164100	229967453	1867	1867	1867	1867	2769
183	20250115	164000	229967453	1867	1867	1867	1867	0
184	20250115	163900	229967453	1867	1867	1867	1867	0
185	20250115	163800	229967453	1867	1867	1867	1867	0
186	20250115	163700	229967453	1867	1867	1867	1867	0
187	20250115	163600	229967453	1867	1867	1867	1867	0
188	20250115	163500	229967453	1867	1867	1867	1867	0
189	20250115	163400	229967453	1867	1867	1867	1867	0
190	20250115	163300	229967453	1867	1867	1867	1867	0
191	20250115	163200	229967453	1867	1867	1867	1867	0
192	20250115	163100	229967453	1867	1867	1867	1867	0
193	20250115	163000	229967453	1867	1867	1867	1867	0
194	20250115	162900	229967453	1867	1867	1867	1867	0
195	20250115	162800	229967453	1867	1867	1867	1867	0
196	20250115	162700	229967453	1867	1867	1867	1867	0
197	20250115	162600	229967453	1867	1867	1867	1867	0
198	20250115	162500	229967453	1867	1867	1867	1867	0
199	20250115	162400	229967453	1867	1867	1867	1867	0
200	20250115	162300	229967453	1867	1867	1867	1867	0
201	20250115	162200	229967453	1867	1867	1867	1867	0
202	20250115	162100	229967453	1867	1867	1867	1867	0
203	20250115	162000	229967453	1867	1867	1867	1867	0
204	20250115	161900	229967453	1867	1867	1867	1867	0
205	20250115	161800	229967453	1867	1867	1867	1867	0
206	20250115	161700	229967453	1867	1867	1867	1867	0
207	20250115	161600	229967453	1867	1867	1867	1867	0
208	20250115	161500	229967453	1867	1867	1867	1867	0
209	20250115	161400	229967453	1867	1867	1867	1867	0
210	20250115	161300	229967453	1867	1867	1867	1867	0
211	20250115	161200	229967453	1867	1867	1867	1867	0
212	20250115	161100	229967453	1867	1867	1867	1867	2769
213	20250115	161000	229967453	1867	1867	1867	1867	0
214	20250115	160900	229967453	1867	1867	1867	1867	0
215	20250115	160800	229967453	1867	1867	1867	1867	0
216	20250115	160700	229967453	1867	1867	1867	1867	0
217	20250115	160600	229967453	1867	1867	1867	1867	0
218	20250115	160500	229967453	1867	1867	1867	1867	0
219	20250115	160400	229967453	1867	1867	1867	1867	0
220	20250115	160300	229967453	1867	1867	1867	1867	0
221	20250115	160200	229967453	1867	1867	1867	1867	0
222	20250115	160100	229967453	1867	1867	1867	1867	0
223	20250115	160000	229967453	1867	1867	1867	1867	0
224	20250115	155900	229967453	1867	1867	1867	1867	0
225	20250115	155800	229967453	1867	1867	1867	1867	0
226	20250115	155700	229967453	1867	1867	1867	1867	0
227	20250115	155600	229967453	1867	1867	1867	1867	0
228	20250115	155500	229967453	1867	1867	1867	1867	0
229	20250115	155400	229967453	1867	1867	1867	1867	0
230	20250115	155300	229967453	1867	1867	1867	1867	0
231	20250115	155200	229967453	1867	1867	1867	1867	0
232	20250115	155100	229967453	1867	1867	1867	1867	0
233	20250115	155000	229967453	1867	1867	1867	1867	0
234	20250115	154900	229967453	1867	1867	1867	1867	0
235	20250115	154800	229967453	1867	1867	1867	1867	0
236	20250115	154700	229967453	1867	1867	1867	1867	0
237	20250115	154600	229967453	1867	1867	1867	1867	0
238	20250115	154500	229967453	1867	1867	1867	1867	0
239	20250115	154400	229967453	1867	1867	1867	1867	0
240	20250115	154300	229967453	1867	1867	1867	1867	0
241	20250115	154200	229967453	1867	1867	1867	1867	0
242	20250115	154100	229967453	1867	1867	1867	1867	2769
243	20250115	154000	229967453	1867	1867	1867	1867	0
244	20250115	153900	229967453	1867	1867	1867	1867	0
245	20250115	153800	229967453	1867	1867	1867	1867	0
246	20250115	153700	229967453	1867	1867	1867	1867	0
247	20250115	153600	229967453	1867	1867	1867	1867	0
248	20250115	153500	229967453	1867	1867	1867	1867	0
249	20250115	153400	229967453	1867	1867	1867	1867	0
250	20250115	153300	229967453	1867	1867	1867	1867	0
251	20250115	153200	229967453	1867	1867	1867	1867	0
252	20250115	153100	229967453	1867	1867	1867	1867	0
253	20250115	153000	229967453	1867	1867	1867	1867	2769
254	20250115	152900	224797730	1885	1885	1885	1885	0
255	20250115	152800	224797730	1885	1885	1885	1885	0
256	20250115	152700	224797730	1885	1885	1885	1885	0
257	20250115	152600	224797730	1885	1885	1885	1885	0
258	20250115	152500	224797730	1885	1885	1885	1885	0
259	20250115	152400	224797730	1885	1885	1885	1885	0
260	20250115	152300	224797730	1885	1885	1885	1885	0
261	20250115	152200	224797730	1885	1885	1885	1885	0
262	20250115	152100	224797730	1885	1885	1885	1885	0
263	20250115	152000	224797730	1885	1885	1885	1885	0
264	20250115	151900	224797730	1885	1880	1885	1879	6
265	20250115	151800	224786448	1885	1885	1885	1885	0
266	20250115	151700	224786448	1885	1884	1885	1883	4
267	20250115	151600	224778912	1885	1885	1885	1885	1
268	20250115	151500	224777027	1880	1880	1880	1880	0
269	20250115	151400	224777027	1880	1880	1880	1880	502
270	20250115	151300	223833267	1885	1885	1885	1885	0
271	20250115	151200	223833267	1885	1884	1885	1884	16
272	20250115	151100	223803122	1885	1885	1885	1885	0
273	20250115	151000	223803122	1885	1884	1885	1884	186
274	20250115	150900	223452681	1885	1884	1885	1884	146
275	20250115	150800	223177590	1884	1884	1885	1884	153
276	20250115	150700	222889321	1885	1885	1885	1885	0
277	20250115	150600	222889321	1885	1885	1885	1885	0
278	20250115	150500	222889321	1885	1885	1885	1885	61
279	20250115	150400	222774336	1885	1885	1885	1885	1
280	20250115	150300	222772451	1885	1885	1885	1885	0
281	20250115	150200	222772451	1885	1880	1885	1880	5022
282	20250115	150100	213331001	1885	1880	1885	1880	428
283	20250115	150000	212526073	1880	1875	1880	1875	142
284	20250115	145900	212259627	1868	1868	1868	1868	0
285	20250115	145800	212259627	1868	1868	1868	1868	0
286	20250115	145700	212259627	1868	1869	1877	1868	5615
287	20250115	145600	201770488	1870	1871	1871	1870	2301
288	20250115	145500	197467417	1871	1871	1871	1871	0
289	20250115	145400	197467417	1871	1871	1871	1871	219
290	20250115	145300	197057668	1869	1871	1871	1869	571
291	20250115	145200	195989934	1871	1871	1871	1871	2
292	20250115	145100	195986192	1886	1886	1886	1886	0
293	20250115	145000	195986192	1886	1886	1886	1886	0
294	20250115	144900	195986192	1886	1884	1887	1884	1120
295	20250115	144800	193873997	1870	1882	1885	1870	1586
296	20250115	144700	190894221	1883	1880	1883	1869	2106
297	20250115	144600	186935167	1880	1880	1880	1880	26
298	20250115	144500	186886287	1869	1869	1869	1869	0
299	20250115	144400	186886287	1869	1870	1870	1869	1000
300	20250115	144300	185017271	1883	1883	1883	1869	2101
301	20250115	144200	181087844	1871	1883	1883	1871	1249
302	20250115	144100	178749022	1875	1875	1875	1875	0
303	20250115	144000	178749022	1875	1876	1876	1875	1064
304	20250115	143900	176753008	1883	1883	1883	1883	0
305	20250115	143800	176753008	1883	1883	1883	1883	0
306	20250115	143700	176753008	1883	1883	1883	1883	0
307	20250115	143600	176753008	1883	1883	1883	1883	2
308	20250115	143500	176749242	1883	1883	1883	1883	1
309	20250115	143400	176747359	1875	1875	1875	1875	0
310	20250115	143300	176747359	1875	1876	1876	1875	611
311	20250115	143200	175601733	1876	1876	1876	1876	1999
312	20250115	143100	171851609	1876	1876	1876	1876	0
313	20250115	143000	171851609	1876	1876	1876	1876	0
314	20250115	142900	171851609	1876	1876	1876	1876	186
315	20250115	142800	171502673	1877	1877	1877	1877	174
316	20250115	142700	171176075	1883	1883	1883	1883	0
317	20250115	142600	171176075	1883	1883	1883	1883	1
318	20250115	142500	171174192	1883	1883	1883	1883	0
319	20250115	142400	171174192	1883	1883	1883	1883	0
320	20250115	142300	171174192	1883	1883	1883	1883	0
321	20250115	142200	171174192	1883	1878	1883	1878	274
322	20250115	142100	170659615	1877	1878	1878	1877	222
323	20250115	142000	170242810	1879	1880	1880	1879	219
324	20250115	141900	169831271	1882	1882	1882	1882	100
325	20250115	141800	169643071	1882	1882	1882	1882	1
326	20250115	141700	169641189	1880	1880	1880	1880	92
327	20250115	141600	169468229	1879	1879	1879	1879	0
328	20250115	141500	169468229	1879	1879	1879	1879	0
329	20250115	141400	169468229	1879	1879	1879	1879	0
330	20250115	141300	169468229	1879	1879	1879	1879	0
331	20250115	141200	169468229	1879	1879	1879	1879	252
332	20250115	141100	168994721	1880	1880	1880	1880	50
333	20250115	141000	168900721	1880	1880	1880	1880	0
334	20250115	140900	168900721	1880	1881	1881	1880	2271
335	20250115	140800	164631221	1886	1886	1886	1886	1
336	20250115	140700	164629335	1881	1881	1881	1881	0
337	20250115	140600	164629335	1881	1881	1881	1881	1110
338	20250115	140500	162541425	1881	1881	1881	1881	1200
339	20250115	140400	160284225	1887	1887	1887	1887	0
340	20250115	140300	160284225	1887	1887	1887	1887	1
341	20250115	140200	160282338	1881	1881	1881	1881	0
342	20250115	140100	160282338	1881	1886	1888	1881	1878
343	20250115	140000	156744577	1887	1887	1887	1886	313
344	20250115	135900	156153976	1887	1887	1887	1887	80
345	20250115	135800	156003016	1887	1886	1887	1886	69
346	20250115	135700	155872862	1881	1881	1881	1881	100
347	20250115	135600	155684762	1887	1887	1887	1887	1
348	20250115	135500	155682875	1880	1880	1880	1880	8751
349	20250115	135400	139230995	1887	1887	1887	1887	15
350	20250115	135300	139202690	1883	1888	1888	1883	660
351	20250115	135200	137959510	1888	1887	1888	1887	208
352	20250115	135100	137566944	1887	1887	1887	1887	19
353	20250115	135000	137531091	1888	1888	1888	1888	1
354	20250115	134900	137529203	1881	1881	1881	1881	1111
355	20250115	134800	135439412	1888	1888	1888	1888	0
356	20250115	134700	135439412	1888	1888	1888	1888	1
357	20250115	134600	135437524	1888	1888	1888	1888	0
358	20250115	134500	135437524	1888	1888	1888	1888	2
359	20250115	134400	135433748	1881	1882	1882	1881	3000
360	20250115	134300	129790340	1890	1890	1890	1890	0
361	20250115	134200	129790340	1890	1890	1890	1890	0
362	20250115	134100	129790340	1890	1889	1890	1889	62
363	20250115	134000	129673221	1882	1882	1882	1882	1
364	20250115	133900	129671339	1890	1889	1890	1883	336
365	20250115	133800	129038247	1889	1882	1890	1882	302
366	20250115	133700	128469868	1891	1891	1891	1891	1
367	20250115	133600	128467977	1883	1883	1883	1883	0
368	20250115	133500	128467977	1883	1887	1887	1883	1155
369	20250115	133400	126289512	1891	1891	1891	1891	241
370	20250115	133300	125833781	1891	1883	1891	1883	399
371	20250115	133200	125080654	1883	1891	1891	1883	8
372	20250115	133100	125065582	1883	1883	1883	1883	120
373	20250115	133000	124839622	1891	1891	1891	1891	0
374	20250115	132900	124839622	1891	1891	1891	1891	0
375	20250115	132800	124839622	1891	1883	1891	1883	81
376	20250115	132700	124687091	1883	1883	1883	1883	0
377	20250115	132600	124687091	1883	1884	1884	1883	1203
378	20250115	132500	122421624	1892	1892	1892	1892	0
379	20250115	132400	122421624	1892	1892	1892	1892	0
380	20250115	132300	122421624	1892	1892	1892	1892	0
381	20250115	132200	122421624	1892	1892	1892	1892	0
382	20250115	132100	122421624	1892	1892	1892	1892	0
383	20250115	132000	122421624	1892	1892	1892	1892	1
384	20250115	131900	122419732	1893	1893	1893	1893	427
385	20250115	131800	121611421	1893	1893	1893	1893	1
386	20250115	131700	121609528	1884	1884	1884	1884	19
387	20250115	131600	121573732	1893	1892	1893	1892	701
388	20250115	131500	120247439	1892	1892	1892	1892	100
389	20250115	131400	120058239	1894	1894	1894	1894	427
390	20250115	131300	119249501	1884	1884	1884	1884	0
391	20250115	131200	119249501	1884	1884	1884	1884	2000
392	20250115	131100	115481501	1884	1884	1884	1884	0
393	20250115	131000	115481501	1884	1884	1884	1884	1200
394	20250115	130900	113220701	1895	1895	1895	1895	0
395	20250115	130800	113220701	1895	1895	1895	1895	0
396	20250115	130700	113220701	1895	1895	1895	1895	0
397	20250115	130600	113220701	1895	1895	1895	1895	0
398	20250115	130500	113220701	1895	1895	1895	1895	0
399	20250115	130400	113220701	1895	1895	1895	1895	0
400	20250115	130300	113220701	1895	1895	1895	1895	0
401	20250115	130200	113220701	1895	1884	1895	1884	892
402	20250115	130100	111538073	1883	1884	1884	1883	217
403	20250115	130000	111129346	1885	1885	1885	1885	0
404	20250115	125900	111129346	1885	1885	1885	1885	0
405	20250115	125800	111129346	1885	1886	1886	1885	1788
406	20250115	125700	107757966	1886	1886	1886	1886	0
407	20250115	125600	107757966	1886	1891	1891	1886	263
408	20250115	125500	107261425	1896	1896	1896	1896	0
409	20250115	125400	107261425	1896	1896	1896	1896	0
410	20250115	125300	107261425	1896	1896	1896	1896	0
411	20250115	125200	107261425	1896	1896	1896	1896	0
412	20250115	125100	107261425	1896	1896	1896	1896	0
413	20250115	125000	107261425	1896	1896	1896	1896	0
414	20250115	124900	107261425	1896	1896	1896	1896	0
415	20250115	124800	107261425	1896	1896	1896	1896	0
416	20250115	124700	107261425	1896	1896	1896	1896	0
417	20250115	124600	107261425	1896	1896	1896	1896	0
418	20250115	124500	107261425	1896	1896	1896	1896	1
419	20250115	124400	107259529	1890	1890	1890	1890	0
420	20250115	124300	107259529	1890	1890	1890	1890	0
421	20250115	124200	107259529	1890	1890	1890	1890	700
422	20250115	124100	105936529	1897	1897	1897	1897	0
423	20250115	124000	105936529	1897	1897	1897	1897	0
424	20250115	123900	105936529	1897	1897	1897	1897	0
425	20250115	123800	105936529	1897	1897	1897	1897	0
426	20250115	123700	105936529	1897	1896	1897	1896	42
427	20250115	123600	105856896	1891	1891	1891	1891	0
428	20250115	123500	105856896	1891	1891	1891	1891	0
429	20250115	123400	105856896	1891	1891	1891	1891	0
430	20250115	123300	105856896	1891	1891	1891	1891	0
431	20250115	123200	105856896	1891	1891	1891	1891	4
432	20250115	123100	105849332	1897	1896	1897	1896	11
433	20250115	123000	105828475	1897	1897	1897	1897	0
434	20250115	122900	105828475	1897	1897	1897	1897	0
435	20250115	122800	105828475	1897	1897	1897	1897	0
436	20250115	122700	105828475	1897	1897	1897	1897	0
437	20250115	122600	105828475	1897	1897	1897	1897	0
438	20250115	122500	105828475	1897	1897	1897	1897	0
439	20250115	122400	105828475	1897	1897	1897	1897	0
440	20250115	122300	105828475	1897	1897	1897	1897	0
441	20250115	122200	105828475	1897	1897	1897	1897	0
442	20250115	122100	105828475	1897	1897	1897	1897	0
443	20250115	122000	105828475	1897	1897	1897	1897	0
444	20250115	121900	105828475	1897	1897	1897	1897	0
445	20250115	121800	105828475	1897	1895	1897	1895	192
446	20250115	121700	105464632	1896	1896	1896	1896	0
447	20250115	121600	105464632	1896	1896	1896	1896	0
448	20250115	121500	105464632	1896	1896	1896	1896	0
449	20250115	121400	105464632	1896	1896	1896	1896	700
450	20250115	121300	104137432	1896	1896	1896	1896	0
451	20250115	121200	104137432	1896	1896	1896	1896	100
452	20250115	121100	103947832	1896	1896	1896	1896	81
453	20250115	121000	103794256	1896	1896	1896	1896	0
454	20250115	120900	103794256	1896	1896	1896	1896	0
455	20250115	120800	103794256	1896	1896	1896	1896	0
456	20250115	120700	103794256	1896	1896	1896	1896	0
457	20250115	120600	103794256	1896	1896	1896	1896	0
458	20250115	120500	103794256	1896	1896	1896	1896	0
459	20250115	120400	103794256	1896	1896	1896	1896	1306
460	20250115	120300	101318080	1896	1896	1896	1896	1000
461	20250115	120200	99422080	1896	1896	1896	1896	90
462	20250115	120100	99251440	1897	1896	1897	1896	24
463	20250115	120000	99205935	1896	1894	1896	1894	364
464	20250115	115900	98516071	1894	1888	1894	1888	1004
465	20250115	115800	96614513	1888	1888	1888	1888	0
466	20250115	115700	96614513	1888	1888	1888	1888	100
467	20250115	115600	96425713	1895	1894	1895	1894	50
468	20250115	115500	96330972	1894	1894	1894	1894	0
469	20250115	115400	96330972	1894	1893	1894	1893	1180
470	20250115	115300	94096073	1887	1887	1887	1887	0
471	20250115	115200	94096073	1887	1887	1887	1887	0
472	20250115	115100	94096073	1887	1888	1888	1887	50
473	20250115	115000	94001722	1888	1888	1888	1888	0
474	20250115	114900	94001722	1888	1888	1888	1888	1
475	20250115	114800	93999834	1889	1889	1889	1889	2
476	20250115	114700	93996056	1889	1889	1889	1889	2
477	20250115	114600	93992278	1886	1886	1886	1886	0
478	20250115	114500	93992278	1886	1887	1887	1886	400
479	20250115	114400	93237875	1895	1895	1895	1895	0
480	20250115	114300	93237875	1895	1894	1895	1894	2
481	20250115	114200	93234086	1895	1895	1895	1895	1
482	20250115	114100	93232191	1886	1887	1887	1886	678
483	20250115	114000	91953430	1895	1895	1895	1895	0
484	20250115	113900	91953430	1895	1895	1895	1895	0
485	20250115	113800	91953430	1895	1895	1895	1895	0
486	20250115	113700	91953430	1895	1895	1895	1895	0
487	20250115	113600	91953430	1895	1895	1895	1895	0
488	20250115	113500	91953430	1895	1895	1895	1895	0
489	20250115	113400	91953430	1895	1895	1895	1895	1
490	20250115	113300	91951535	1886	1886	1886	1886	0
491	20250115	113200	91951535	1886	1886	1886	1886	0
492	20250115	113100	91951535	1886	1886	1886	1886	100
493	20250115	113000	91762935	1898	1898	1898	1898	0
494	20250115	112900	91762935	1898	1898	1898	1898	0
495	20250115	112800	91762935	1898	1898	1898	1898	0
496	20250115	112700	91762935	1898	1898	1898	1898	0
497	20250115	112600	91762935	1898	1898	1898	1898	0
498	20250115	112500	91762935	1898	1898	1898	1898	0
499	20250115	112400	91762935	1898	1898	1898	1898	0
500	20250115	112300	91762935	1898	1898	1898	1898	0
501	20250115	112200	91762935	1898	1886	1898	1886	1084
502	20250115	112100	89716249	1899	1899	1899	1899	0
503	20250115	112000	89716249	1899	1899	1899	1899	0
504	20250115	111900	89716249	1899	1899	1899	1899	0
505	20250115	111800	89716249	1899	1899	1899	1899	0
506	20250115	111700	89716249	1899	1899	1899	1899	0
507	20250115	111600	89716249	1899	1899	1899	1899	0
508	20250115	111500	89716249	1899	1899	1899	1899	0
509	20250115	111400	89716249	1899	1899	1899	1899	0
510	20250115	111300	89716249	1899	1899	1899	1899	0
511	20250115	111200	89716249	1899	1899	1899	1899	0
512	20250115	111100	89716249	1899	1898	1899	1898	17
513	20250115	111000	89683968	1899	1899	1899	1899	7
514	20250115	110900	89670675	1899	1899	1899	1899	0
515	20250115	110800	89670675	1899	1899	1899	1899	0
516	20250115	110700	89670675	1899	1899	1899	1899	1
517	20250115	110600	89668776	1899	1899	1899	1899	0
518	20250115	110500	89668776	1899	1899	1899	1899	1
519	20250115	110400	89666877	1898	1898	1898	1898	0
520	20250115	110300	89666877	1898	1898	1898	1898	90
521	20250115	110200	89496057	1899	1899	1899	1899	0
522	20250115	110100	89496057	1899	1899	1899	1899	0
523	20250115	110000	89496057	1899	1899	1899	1899	0
524	20250115	105900	89496057	1899	1885	1899	1885	1541
525	20250115	105800	86589621	1886	1887	1887	1886	2779
526	20250115	105700	81348286	1887	1887	1887	1887	0
527	20250115	105600	81348286	1887	1887	1887	1887	700
528	20250115	105500	80027386	1899	1899	1899	1899	0
529	20250115	105400	80027386	1899	1898	1899	1898	269
530	20250115	105300	79516823	1899	1899	1899	1899	302
531	20250115	105200	78943325	1899	1899	1899	1899	0
532	20250115	105100	78943325	1899	1899	1899	1899	0
533	20250115	105000	78943325	1899	1899	1899	1899	0
534	20250115	104900	78943325	1899	1899	1899	1899	0
535	20250115	104800	78943325	1899	1899	1899	1899	0
536	20250115	104700	78943325	1899	1899	1899	1899	50
537	20250115	104600	78848375	1899	1899	1899	1899	0
538	20250115	104500	78848375	1899	1895	1899	1895	51
539	20250115	104400	78751726	1899	1899	1899	1899	0
540	20250115	104300	78751726	1899	1899	1899	1899	100
541	20250115	104200	78561826	1900	1900	1900	1900	0
542	20250115	104100	78561826	1900	1900	1900	1900	0
543	20250115	104000	78561826	1900	1899	1900	1899	1613
544	20250115	103900	75498051	1899	1899	1899	1899	0
545	20250115	103800	75498051	1899	1895	1899	1895	1236
546	20250115	103700	73153532	1895	1895	1895	1895	0
547	20250115	103600	73153532	1895	1895	1895	1895	4
548	20250115	103500	73145952	1895	1895	1895	1895	0
549	20250115	103400	73145952	1895	1895	1895	1895	154
550	20250115	103300	72854122	1895	1895	1895	1895	0
551	20250115	103200	72854122	1895	1895	1895	1895	1
552	20250115	103100	72852227	1886	1886	1886	1886	0
553	20250115	103000	72852227	1886	1892	1892	1886	1636
554	20250115	102900	69762301	1899	1899	1899	1899	40
555	20250115	102800	69686341	1899	1899	1899	1899	0
556	20250115	102700	69686341	1899	1899	1899	1899	0
557	20250115	102600	69686341	1899	1899	1899	1899	263
558	20250115	102500	69186904	1900	1900	1900	1900	0
559	20250115	102400	69186904	1900	1900	1900	1900	50
560	20250115	102300	69091904	1900	1900	1900	1900	200
561	20250115	102200	68711904	1900	1900	1900	1900	32
562	20250115	102100	68651104	1900	1900	1900	1900	0
563	20250115	102000	68651104	1900	1900	1900	1900	3400
564	20250115	101900	62191104	1900	1900	1900	1900	0
565	20250115	101800	62191104	1900	1900	1900	1900	1
566	20250115	101700	62189204	1899	1899	1899	1899	499
567	20250115	101600	61241603	1899	1899	1899	1899	0
568	20250115	101500	61241603	1899	1899	1899	1899	0
569	20250115	101400	61241603	1899	1896	1899	1896	504
570	20250115	101300	60286011	1898	1898	1898	1898	1
571	20250115	101200	60284113	1899	1899	1899	1899	0
572	20250115	101100	60284113	1899	1899	1899	1899	0
573	20250115	101000	60284113	1899	1899	1899	1899	3
574	20250115	100900	60278416	1899	1899	1899	1899	0
575	20250115	100800	60278416	1899	1899	1899	1899	13
576	20250115	100700	60253729	1899	1899	1899	1899	1
577	20250115	100600	60251830	1899	1899	1899	1899	10
578	20250115	100500	60232840	1899	1899	1899	1899	1
579	20250115	100400	60230941	1895	1895	1895	1895	0
580	20250115	100300	60230941	1895	1899	1899	1895	409
581	20250115	100200	59455850	1899	1899	1899	1899	100
582	20250115	100100	59265950	1899	1893	1899	1890	2666
583	20250115	100000	54223946	1898	1898	1898	1898	100
584	20250115	095900	54034146	1898	1898	1898	1898	243
585	20250115	095800	53572932	1898	1898	1898	1898	10
586	20250115	095700	53553952	1898	1898	1898	1898	1
587	20250115	095600	53552054	1898	1898	1898	1898	0
588	20250115	095500	53552054	1898	1898	1898	1898	2
589	20250115	095400	53548258	1898	1898	1898	1898	0
590	20250115	095300	53548258	1898	1896	1898	1896	4
591	20250115	095200	53540671	1896	1896	1896	1896	37
592	20250115	095100	53470519	1896	1896	1896	1896	0
593	20250115	095000	53470519	1896	1895	1896	1895	80
594	20250115	094900	53318914	1895	1895	1895	1895	0
595	20250115	094800	53318914	1895	1895	1895	1895	0
596	20250115	094700	53318914	1895	1895	1895	1895	0
597	20250115	094600	53318914	1895	1895	1895	1895	0
598	20250115	094500	53318914	1895	1895	1895	1895	5
599	20250115	094400	53309439	1895	1887	1895	1887	2
600	20250115	094300	53305657	1895	1895	1895	1895	0
601	20250115	094200	53305657	1895	1895	1895	1895	0
602	20250115	094100	53305657	1895	1890	1895	1889	1065
603	20250115	094000	51293792	1890	1890	1890	1890	0
604	20250115	093900	51293792	1890	1890	1890	1890	1940
605	20250115	093800	47627192	1895	1895	1895	1895	0
606	20250115	093700	47627192	1895	1895	1895	1895	110
607	20250115	093600	47418742	1895	1895	1895	1895	0
608	20250115	093500	47418742	1895	1895	1895	1895	4
609	20250115	093400	47411162	1890	1890	1890	1890	52
610	20250115	093300	47312882	1890	1890	1890	1890	1246
611	20250115	093200	44957942	1890	1890	1890	1890	0
612	20250115	093100	44957942	1890	1890	1890	1890	5
613	20250115	093000	44948492	1890	1889	1890	1889	50
614	20250115	092900	44853993	1895	1895	1895	1895	0
615	20250115	092800	44853993	1895	1887	1895	1887	501
616	20250115	092700	43908598	1897	1897	1897	1897	105
617	20250115	092600	43709413	1898	1898	1898	1898	110
618	20250115	092500	43500633	1897	1897	1897	1897	10501
619	20250115	092400	23580236	1897	1893	1897	1893	616
620	20250115	092300	22412163	1886	1886	1886	1886	0
621	20250115	092200	22412163	1886	1886	1886	1886	6
622	20250115	092100	22400847	1893	1892	1893	1892	626
623	20250115	092000	21216396	1885	1885	1885	1885	0
624	20250115	091900	21216396	1885	1885	1885	1885	0
625	20250115	091800	21216396	1885	1885	1885	1885	0
626	20250115	091700	21216396	1885	1885	1885	1885	0
627	20250115	091600	21216396	1885	1885	1885	1885	2271
628	20250115	091500	16935561	1885	1885	1885	1885	0
629	20250115	091400	16935561	1885	1885	1885	1885	985
630	20250115	091300	15078836	1885	1885	1885	1885	1167
631	20250115	091200	12879041	1885	1885	1885	1885	0
632	20250115	091100	12879041	1885	1899	1899	1885	6
633	20250115	091000	12867661	1899	1899	1899	1899	0
634	20250115	090900	12867661	1899	1899	1899	1899	0
635	20250115	090800	12867661	1899	1885	1899	1885	554
636	20250115	090700	11823007	1899	1899	1899	1899	0
637	20250115	090600	11823007	1899	1899	1899	1899	15
638	20250115	090500	11794522	1906	1888	1906	1888	4334
639	20250115	090400	3575415	1889	1889	1889	1889	5
640	20250115	090300	3565970	1889	1889	1889	1889	1000
641	20250115	090200	1676970	1890	1890	1890	1890	305
642	20250115	090100	1100520	1890	1890	1890	1890	0
643	20250115	090000	1100520	1890	1880	1890	1880	585