KissMeData/013520/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185900	27755012	1560	1560	1560	1560	200
3	20250116	185800	27755012	1560	1560	1560	1560	0
4	20250116	185700	27755012	1560	1560	1560	1560	0
5	20250116	185600	27755012	1560	1560	1560	1560	0
6	20250116	185500	27755012	1560	1560	1560	1560	0
7	20250116	185400	27755012	1560	1560	1560	1560	0
8	20250116	185300	27755012	1560	1560	1560	1560	0
9	20250116	185200	27755012	1560	1560	1560	1560	0
10	20250116	185100	27755012	1560	1560	1560	1560	0
11	20250116	185000	27755012	1560	1560	1560	1560	0
12	20250116	184900	27755012	1560	1560	1560	1560	0
13	20250116	184800	27755012	1560	1560	1560	1560	0
14	20250116	184700	27755012	1560	1560	1560	1560	0
15	20250116	184600	27755012	1560	1560	1560	1560	0
16	20250116	184500	27755012	1560	1560	1560	1560	0
17	20250116	184400	27755012	1560	1560	1560	1560	0
18	20250116	184300	27755012	1560	1560	1560	1560	0
19	20250116	184200	27755012	1560	1560	1560	1560	0
20	20250116	184100	27755012	1560	1560	1560	1560	0
21	20250116	184000	27755012	1560	1560	1560	1560	0
22	20250116	183900	27755012	1560	1560	1560	1560	0
23	20250116	183800	27755012	1560	1560	1560	1560	0
24	20250116	183700	27755012	1560	1560	1560	1560	0
25	20250116	183600	27755012	1560	1560	1560	1560	0
26	20250116	183500	27755012	1560	1560	1560	1560	0
27	20250116	183400	27755012	1560	1560	1560	1560	0
28	20250116	183300	27755012	1560	1560	1560	1560	0
29	20250116	183200	27755012	1560	1560	1560	1560	0
30	20250116	183100	27755012	1560	1560	1560	1560	0
31	20250116	183000	27755012	1560	1560	1560	1560	0
32	20250116	182900	27755012	1560	1560	1560	1560	200
33	20250116	182800	27755012	1560	1560	1560	1560	0
34	20250116	182700	27755012	1560	1560	1560	1560	0
35	20250116	182600	27755012	1560	1560	1560	1560	0
36	20250116	182500	27755012	1560	1560	1560	1560	0
37	20250116	182400	27755012	1560	1560	1560	1560	0
38	20250116	182300	27755012	1560	1560	1560	1560	0
39	20250116	182200	27755012	1560	1560	1560	1560	0
40	20250116	182100	27755012	1560	1560	1560	1560	0
41	20250116	182000	27755012	1560	1560	1560	1560	0
42	20250116	181900	27755012	1560	1560	1560	1560	0
43	20250116	181800	27755012	1560	1560	1560	1560	0
44	20250116	181700	27755012	1560	1560	1560	1560	0
45	20250116	181600	27755012	1560	1560	1560	1560	0
46	20250116	181500	27755012	1560	1560	1560	1560	0
47	20250116	181400	27755012	1560	1560	1560	1560	0
48	20250116	181300	27755012	1560	1560	1560	1560	0
49	20250116	181200	27755012	1560	1560	1560	1560	0
50	20250116	181100	27755012	1560	1560	1560	1560	0
51	20250116	181000	27755012	1560	1560	1560	1560	0
52	20250116	180900	27755012	1560	1560	1560	1560	0
53	20250116	180800	27755012	1560	1560	1560	1560	0
54	20250116	180700	27755012	1560	1560	1560	1560	0
55	20250116	180600	27755012	1560	1560	1560	1560	0
56	20250116	180500	27755012	1560	1560	1560	1560	0
57	20250116	180400	27755012	1560	1560	1560	1560	0
58	20250116	180300	27755012	1560	1560	1560	1560	0
59	20250116	180200	27755012	1560	1560	1560	1560	0
60	20250116	180100	27755012	1560	1560	1560	1560	0
61	20250116	180000	27755012	1560	1560	1560	1560	0
62	20250116	175900	27755012	1560	1560	1560	1560	200
63	20250116	175800	27755012	1560	1560	1560	1560	0
64	20250116	175700	27755012	1560	1560	1560	1560	0
65	20250116	175600	27755012	1560	1560	1560	1560	0
66	20250116	175500	27755012	1560	1560	1560	1560	0
67	20250116	175400	27755012	1560	1560	1560	1560	0
68	20250116	175300	27755012	1560	1560	1560	1560	0
69	20250116	175200	27755012	1560	1560	1560	1560	0
70	20250116	175100	27755012	1560	1560	1560	1560	0
71	20250116	175000	27755012	1560	1560	1560	1560	0
72	20250116	174900	27755012	1560	1560	1560	1560	0
73	20250116	174800	27755012	1560	1560	1560	1560	0
74	20250116	174700	27755012	1560	1560	1560	1560	0
75	20250116	174600	27755012	1560	1560	1560	1560	0
76	20250116	174500	27755012	1560	1560	1560	1560	0
77	20250116	174400	27755012	1560	1560	1560	1560	0
78	20250116	174300	27755012	1560	1560	1560	1560	0
79	20250116	174200	27755012	1560	1560	1560	1560	0
80	20250116	174100	27755012	1560	1560	1560	1560	0
81	20250116	174000	27755012	1560	1560	1560	1560	0
82	20250116	173900	27755012	1560	1560	1560	1560	0
83	20250116	173800	27755012	1560	1560	1560	1560	0
84	20250116	173700	27755012	1560	1560	1560	1560	0
85	20250116	173600	27755012	1560	1560	1560	1560	0
86	20250116	173500	27755012	1560	1560	1560	1560	0
87	20250116	173400	27755012	1560	1560	1560	1560	0
88	20250116	173300	27755012	1560	1560	1560	1560	0
89	20250116	173200	27755012	1560	1560	1560	1560	0
90	20250116	173100	27755012	1560	1560	1560	1560	0
91	20250116	173000	27755012	1560	1560	1560	1560	0
92	20250116	172900	27755012	1560	1560	1560	1560	200
93	20250116	172800	27755012	1560	1560	1560	1560	0
94	20250116	172700	27755012	1560	1560	1560	1560	0
95	20250116	172600	27755012	1560	1560	1560	1560	0
96	20250116	172500	27755012	1560	1560	1560	1560	0
97	20250116	172400	27755012	1560	1560	1560	1560	0
98	20250116	172300	27755012	1560	1560	1560	1560	0
99	20250116	172200	27755012	1560	1560	1560	1560	0
100	20250116	172100	27755012	1560	1560	1560	1560	0
101	20250116	172000	27755012	1560	1560	1560	1560	0
102	20250116	171900	27755012	1560	1560	1560	1560	0
103	20250116	171800	27755012	1560	1560	1560	1560	0
104	20250116	171700	27755012	1560	1560	1560	1560	0
105	20250116	171600	27755012	1560	1560	1560	1560	0
106	20250116	171500	27755012	1560	1560	1560	1560	0
107	20250116	171400	27755012	1560	1560	1560	1560	0
108	20250116	171300	27755012	1560	1560	1560	1560	0
109	20250116	171200	27755012	1560	1560	1560	1560	0
110	20250116	171100	27755012	1560	1560	1560	1560	0
111	20250116	171000	27755012	1560	1560	1560	1560	0
112	20250116	170900	27755012	1560	1560	1560	1560	0
113	20250116	170800	27755012	1560	1560	1560	1560	0
114	20250116	170700	27755012	1560	1560	1560	1560	0
115	20250116	170600	27755012	1560	1560	1560	1560	0
116	20250116	170500	27755012	1560	1560	1560	1560	0
117	20250116	170400	27755012	1560	1560	1560	1560	0
118	20250116	170300	27755012	1560	1560	1560	1560	0
119	20250116	170200	27755012	1560	1560	1560	1560	0
120	20250116	170100	27755012	1560	1560	1560	1560	0
121	20250116	170000	27755012	1560	1560	1560	1560	0
122	20250116	165900	27755012	1560	1560	1560	1560	200
123	20250116	165800	27755012	1560	1560	1560	1560	0
124	20250116	165700	27755012	1560	1560	1560	1560	0
125	20250116	165600	27755012	1560	1560	1560	1560	0
126	20250116	165500	27755012	1560	1560	1560	1560	0
127	20250116	165400	27755012	1560	1560	1560	1560	0
128	20250116	165300	27755012	1560	1560	1560	1560	0
129	20250116	165200	27755012	1560	1560	1560	1560	0
130	20250116	165100	27755012	1560	1560	1560	1560	0
131	20250116	165000	27755012	1560	1560	1560	1560	0
132	20250116	164900	27755012	1560	1560	1560	1560	0
133	20250116	164800	27755012	1560	1560	1560	1560	0
134	20250116	164700	27755012	1560	1560	1560	1560	0
135	20250116	164600	27755012	1560	1560	1560	1560	0
136	20250116	164500	27755012	1560	1560	1560	1560	0
137	20250116	164400	27755012	1560	1560	1560	1560	0
138	20250116	164300	27755012	1560	1560	1560	1560	0
139	20250116	164200	27755012	1560	1560	1560	1560	0
140	20250116	164100	27755012	1560	1560	1560	1560	0
141	20250116	164000	27755012	1560	1560	1560	1560	0
142	20250116	163900	27755012	1560	1560	1560	1560	0
143	20250116	163800	27755012	1560	1560	1560	1560	0
144	20250116	163700	27755012	1560	1560	1560	1560	0
145	20250116	163600	27755012	1560	1560	1560	1560	0
146	20250116	163500	27755012	1560	1560	1560	1560	0
147	20250116	163400	27755012	1560	1560	1560	1560	0
148	20250116	163300	27755012	1560	1560	1560	1560	0
149	20250116	163200	27755012	1560	1560	1560	1560	0
150	20250116	163100	27755012	1560	1560	1560	1560	0
151	20250116	163000	27755012	1560	1560	1560	1560	0
152	20250116	162900	27755012	1560	1560	1560	1560	200
153	20250116	162800	27755012	1560	1560	1560	1560	0
154	20250116	162700	27755012	1560	1560	1560	1560	0
155	20250116	162600	27755012	1560	1560	1560	1560	0
156	20250116	162500	27755012	1560	1560	1560	1560	0
157	20250116	162400	27755012	1560	1560	1560	1560	0
158	20250116	162300	27755012	1560	1560	1560	1560	0
159	20250116	162200	27755012	1560	1560	1560	1560	0
160	20250116	162100	27755012	1560	1560	1560	1560	0
161	20250116	162000	27755012	1560	1560	1560	1560	0
162	20250116	161900	27755012	1560	1560	1560	1560	0
163	20250116	161800	27755012	1560	1560	1560	1560	0
164	20250116	161700	27755012	1560	1560	1560	1560	0
165	20250116	161600	27755012	1560	1560	1560	1560	0
166	20250116	161500	27755012	1560	1560	1560	1560	0
167	20250116	161400	27755012	1560	1560	1560	1560	0
168	20250116	161300	27755012	1560	1560	1560	1560	0
169	20250116	161200	27755012	1560	1560	1560	1560	0
170	20250116	161100	27755012	1560	1560	1560	1560	0
171	20250116	161000	27755012	1560	1560	1560	1560	0
172	20250116	160900	27755012	1560	1560	1560	1560	0
173	20250116	160800	27755012	1560	1560	1560	1560	0
174	20250116	160700	27755012	1560	1560	1560	1560	0
175	20250116	160600	27755012	1560	1560	1560	1560	0
176	20250116	160500	27755012	1560	1560	1560	1560	0
177	20250116	160400	27755012	1560	1560	1560	1560	0
178	20250116	160300	27755012	1560	1560	1560	1560	0
179	20250116	160200	27755012	1560	1560	1560	1560	0
180	20250116	160100	27755012	1560	1560	1560	1560	0
181	20250116	160000	27755012	1560	1560	1560	1560	0
182	20250116	155900	27755012	1560	1560	1560	1560	200
183	20250116	155800	27755012	1560	1560	1560	1560	0
184	20250116	155700	27755012	1560	1560	1560	1560	0
185	20250116	155600	27755012	1560	1560	1560	1560	0
186	20250116	155500	27755012	1560	1560	1560	1560	0
187	20250116	155400	27755012	1560	1560	1560	1560	0
188	20250116	155300	27755012	1560	1560	1560	1560	0
189	20250116	155200	27755012	1560	1560	1560	1560	0
190	20250116	155100	27755012	1560	1560	1560	1560	0
191	20250116	155000	27755012	1560	1560	1560	1560	0
192	20250116	154900	27755012	1560	1560	1560	1560	0
193	20250116	154800	27755012	1560	1560	1560	1560	0
194	20250116	154700	27755012	1560	1560	1560	1560	0
195	20250116	154600	27755012	1560	1560	1560	1560	0
196	20250116	154500	27755012	1560	1560	1560	1560	0
197	20250116	154400	27755012	1560	1560	1560	1560	0
198	20250116	154300	27755012	1560	1560	1560	1560	0
199	20250116	154200	27755012	1560	1560	1560	1560	0
200	20250116	154100	27755012	1560	1560	1560	1560	0
201	20250116	154000	27755012	1560	1560	1560	1560	0
202	20250116	153900	27755012	1560	1560	1560	1560	0
203	20250116	153800	27755012	1560	1560	1560	1560	0
204	20250116	153700	27755012	1560	1560	1560	1560	0
205	20250116	153600	27755012	1560	1560	1560	1560	0
206	20250116	153500	27755012	1560	1560	1560	1560	0
207	20250116	153400	27755012	1560	1560	1560	1560	0
208	20250116	153300	27755012	1560	1560	1560	1560	0
209	20250116	153200	27755012	1560	1560	1560	1560	0
210	20250116	153100	27755012	1560	1560	1560	1560	0
211	20250116	153000	27755012	1560	1560	1560	1560	200
212	20250116	152900	27443012	1560	1560	1560	1560	0
213	20250116	152800	27443012	1560	1560	1560	1560	0
214	20250116	152700	27443012	1560	1560	1560	1560	0
215	20250116	152600	27443012	1560	1560	1560	1560	0
216	20250116	152500	27443012	1560	1560	1560	1560	0
217	20250116	152400	27443012	1560	1560	1560	1560	0
218	20250116	152300	27443012	1560	1560	1560	1560	0
219	20250116	152200	27443012	1560	1560	1560	1560	0
220	20250116	152100	27443012	1560	1560	1560	1560	0
221	20250116	152000	27443012	1560	1560	1560	1560	0
222	20250116	151900	27443012	1560	1556	1560	1556	36
223	20250116	151800	27386904	1560	1556	1560	1556	40
224	20250116	151700	27324544	1557	1560	1560	1557	1275
225	20250116	151600	25337357	1559	1559	1559	1559	0
226	20250116	151500	25337357	1559	1560	1560	1559	39
227	20250116	151400	25276526	1559	1559	1559	1559	0
228	20250116	151300	25276526	1559	1559	1559	1559	0
229	20250116	151200	25276526	1559	1559	1559	1559	15
230	20250116	151100	25253141	1560	1560	1560	1560	50
231	20250116	151000	25175141	1560	1560	1560	1560	0
232	20250116	150900	25175141	1560	1557	1560	1557	320
233	20250116	150800	24676841	1560	1560	1560	1560	0
234	20250116	150700	24676841	1560	1560	1560	1560	0
235	20250116	150600	24676841	1560	1560	1560	1560	0
236	20250116	150500	24676841	1560	1560	1560	1560	1085
237	20250116	150400	22984241	1557	1557	1557	1557	0
238	20250116	150300	22984241	1557	1557	1557	1557	0
239	20250116	150200	22984241	1557	1557	1557	1557	43
240	20250116	150100	22917290	1560	1560	1560	1560	0
241	20250116	150000	22917290	1560	1560	1560	1560	0
242	20250116	145900	22917290	1560	1560	1560	1560	0
243	20250116	145800	22917290	1560	1560	1560	1560	0
244	20250116	145700	22917290	1560	1560	1560	1560	0
245	20250116	145600	22917290	1560	1560	1560	1560	0
246	20250116	145500	22917290	1560	1560	1560	1560	0
247	20250116	145400	22917290	1560	1560	1560	1560	0
248	20250116	145300	22917290	1560	1560	1560	1560	20
249	20250116	145200	22886090	1560	1560	1560	1560	0
250	20250116	145100	22886090	1560	1560	1560	1560	0
251	20250116	145000	22886090	1560	1560	1560	1560	0
252	20250116	144900	22886090	1560	1560	1560	1560	0
253	20250116	144800	22886090	1560	1560	1560	1560	0
254	20250116	144700	22886090	1560	1560	1560	1560	0
255	20250116	144600	22886090	1560	1560	1560	1560	0
256	20250116	144500	22886090	1560	1560	1560	1560	0
257	20250116	144400	22886090	1560	1560	1560	1560	0
258	20250116	144300	22886090	1560	1560	1560	1560	84
259	20250116	144200	22755050	1557	1557	1557	1557	0
260	20250116	144100	22755050	1557	1557	1557	1557	0
261	20250116	144000	22755050	1557	1557	1557	1557	0
262	20250116	143900	22755050	1557	1557	1557	1557	0
263	20250116	143800	22755050	1557	1557	1557	1557	0
264	20250116	143700	22755050	1557	1557	1557	1557	0
265	20250116	143600	22755050	1557	1557	1557	1557	0
266	20250116	143500	22755050	1557	1557	1557	1557	121
267	20250116	143400	22566653	1557	1560	1560	1557	704
268	20250116	143300	21469781	1560	1560	1560	1560	60
269	20250116	143200	21376181	1560	1560	1560	1560	0
270	20250116	143100	21376181	1560	1560	1560	1560	0
271	20250116	143000	21376181	1560	1560	1560	1560	0
272	20250116	142900	21376181	1560	1560	1560	1560	0
273	20250116	142800	21376181	1560	1560	1560	1560	0
274	20250116	142700	21376181	1560	1560	1560	1560	0
275	20250116	142600	21376181	1560	1560	1560	1560	0
276	20250116	142500	21376181	1560	1560	1560	1560	0
277	20250116	142400	21376181	1560	1560	1560	1560	46
278	20250116	142300	21304421	1561	1561	1561	1561	0
279	20250116	142200	21304421	1561	1561	1561	1561	0
280	20250116	142100	21304421	1561	1561	1561	1561	0
281	20250116	142000	21304421	1561	1561	1561	1561	0
282	20250116	141900	21304421	1561	1561	1561	1561	30
283	20250116	141800	21257591	1561	1561	1561	1561	0
284	20250116	141700	21257591	1561	1561	1561	1561	0
285	20250116	141600	21257591	1561	1561	1561	1561	0
286	20250116	141500	21257591	1561	1561	1561	1561	0
287	20250116	141400	21257591	1561	1561	1561	1561	0
288	20250116	141300	21257591	1561	1561	1561	1561	20
289	20250116	141200	21226371	1561	1561	1561	1561	0
290	20250116	141100	21226371	1561	1561	1561	1561	0
291	20250116	141000	21226371	1561	1559	1561	1559	31
292	20250116	140900	21177982	1561	1561	1561	1561	0
293	20250116	140800	21177982	1561	1561	1561	1561	0
294	20250116	140700	21177982	1561	1561	1561	1561	20
295	20250116	140600	21146762	1561	1561	1561	1561	0
296	20250116	140500	21146762	1561	1561	1561	1561	0
297	20250116	140400	21146762	1561	1561	1561	1561	0
298	20250116	140300	21146762	1561	1561	1561	1561	30
299	20250116	140200	21099932	1559	1559	1559	1559	67
300	20250116	140100	20995479	1560	1560	1560	1560	0
301	20250116	140000	20995479	1560	1560	1560	1560	0
302	20250116	135900	20995479	1560	1560	1560	1560	0
303	20250116	135800	20995479	1560	1560	1560	1560	0
304	20250116	135700	20995479	1560	1560	1560	1560	10
305	20250116	135600	20979879	1561	1561	1561	1561	0
306	20250116	135500	20979879	1561	1561	1561	1561	0
307	20250116	135400	20979879	1561	1561	1561	1561	0
308	20250116	135300	20979879	1561	1561	1561	1561	0
309	20250116	135200	20979879	1561	1561	1561	1561	0
310	20250116	135100	20979879	1561	1561	1561	1561	0
311	20250116	135000	20979879	1561	1561	1561	1561	0
312	20250116	134900	20979879	1561	1561	1561	1561	0
313	20250116	134800	20979879	1561	1561	1561	1561	0
314	20250116	134700	20979879	1561	1561	1561	1561	0
315	20250116	134600	20979879	1561	1561	1561	1561	0
316	20250116	134500	20979879	1561	1561	1561	1561	0
317	20250116	134400	20979879	1561	1561	1561	1561	0
318	20250116	134300	20979879	1561	1561	1561	1561	0
319	20250116	134200	20979879	1561	1561	1561	1561	0
320	20250116	134100	20979879	1561	1561	1561	1561	0
321	20250116	134000	20979879	1561	1561	1561	1561	0
322	20250116	133900	20979879	1561	1561	1561	1561	33
323	20250116	133800	20928366	1560	1560	1560	1560	0
324	20250116	133700	20928366	1560	1560	1560	1560	0
325	20250116	133600	20928366	1560	1560	1560	1560	90
326	20250116	133500	20787966	1560	1560	1560	1560	0
327	20250116	133400	20787966	1560	1560	1560	1560	0
328	20250116	133300	20787966	1560	1560	1560	1560	11
329	20250116	133200	20770806	1561	1561	1561	1561	0
330	20250116	133100	20770806	1561	1561	1561	1561	0
331	20250116	133000	20770806	1561	1561	1561	1561	0
332	20250116	132900	20770806	1561	1561	1561	1561	0
333	20250116	132800	20770806	1561	1561	1561	1561	0
334	20250116	132700	20770806	1561	1561	1561	1561	0
335	20250116	132600	20770806	1561	1561	1561	1561	0
336	20250116	132500	20770806	1561	1561	1561	1561	147
337	20250116	132400	20541339	1561	1561	1561	1561	0
338	20250116	132300	20541339	1561	1561	1561	1561	0
339	20250116	132200	20541339	1561	1561	1561	1561	0
340	20250116	132100	20541339	1561	1561	1561	1561	66
341	20250116	132000	20438313	1565	1565	1565	1565	0
342	20250116	131900	20438313	1565	1565	1565	1565	0
343	20250116	131800	20438313	1565	1565	1565	1565	0
344	20250116	131700	20438313	1565	1565	1565	1565	0
345	20250116	131600	20438313	1565	1565	1565	1565	0
346	20250116	131500	20438313	1565	1565	1565	1565	0
347	20250116	131400	20438313	1565	1565	1565	1565	0
348	20250116	131300	20438313	1565	1565	1565	1565	4
349	20250116	131200	20432053	1565	1565	1565	1565	0
350	20250116	131100	20432053	1565	1565	1565	1565	0
351	20250116	131000	20432053	1565	1565	1565	1565	0
352	20250116	130900	20432053	1565	1565	1565	1565	0
353	20250116	130800	20432053	1565	1565	1565	1565	0
354	20250116	130700	20432053	1565	1565	1565	1565	0
355	20250116	130600	20432053	1565	1565	1565	1565	0
356	20250116	130500	20432053	1565	1565	1565	1565	0
357	20250116	130400	20432053	1565	1565	1565	1565	0
358	20250116	130300	20432053	1565	1565	1565	1565	0
359	20250116	130200	20432053	1565	1565	1565	1565	0
360	20250116	130100	20432053	1565	1565	1565	1565	0
361	20250116	130000	20432053	1565	1565	1565	1565	0
362	20250116	125900	20432053	1565	1565	1565	1565	0
363	20250116	125800	20432053	1565	1565	1565	1565	80
364	20250116	125700	20306853	1565	1565	1565	1565	80
365	20250116	125600	20181653	1565	1565	1565	1565	0
366	20250116	125500	20181653	1565	1565	1565	1565	0
367	20250116	125400	20181653	1565	1565	1565	1565	160
368	20250116	125300	19931253	1565	1565	1565	1565	0
369	20250116	125200	19931253	1565	1565	1565	1565	0
370	20250116	125100	19931253	1565	1565	1565	1565	0
371	20250116	125000	19931253	1565	1565	1565	1565	0
372	20250116	124900	19931253	1565	1565	1565	1565	0
373	20250116	124800	19931253	1565	1565	1565	1565	0
374	20250116	124700	19931253	1565	1565	1565	1565	1
375	20250116	124600	19929688	1565	1565	1565	1565	0
376	20250116	124500	19929688	1565	1565	1565	1565	0
377	20250116	124400	19929688	1565	1565	1565	1565	500
378	20250116	124300	19147188	1560	1560	1560	1560	0
379	20250116	124200	19147188	1560	1560	1560	1560	0
380	20250116	124100	19147188	1560	1560	1560	1560	0
381	20250116	124000	19147188	1560	1560	1560	1560	0
382	20250116	123900	19147188	1560	1560	1560	1560	0
383	20250116	123800	19147188	1560	1560	1560	1560	0
384	20250116	123700	19147188	1560	1560	1560	1560	0
385	20250116	123600	19147188	1560	1560	1560	1560	0
386	20250116	123500	19147188	1560	1560	1560	1560	0
387	20250116	123400	19147188	1560	1560	1560	1560	0
388	20250116	123300	19147188	1560	1560	1560	1560	0
389	20250116	123200	19147188	1560	1560	1560	1560	0
390	20250116	123100	19147188	1560	1560	1560	1560	0
391	20250116	123000	19147188	1560	1560	1560	1560	1
392	20250116	122900	19145628	1560	1560	1560	1560	0
393	20250116	122800	19145628	1560	1560	1560	1560	0
394	20250116	122700	19145628	1560	1560	1560	1560	0
395	20250116	122600	19145628	1560	1560	1560	1560	65
396	20250116	122500	19044228	1560	1560	1560	1560	0
397	20250116	122400	19044228	1560	1565	1565	1560	211
398	20250116	122300	18715063	1560	1560	1560	1560	0
399	20250116	122200	18715063	1560	1560	1560	1560	0
400	20250116	122100	18715063	1560	1560	1560	1560	214
401	20250116	122000	18381223	1565	1565	1565	1565	0
402	20250116	121900	18381223	1565	1565	1565	1565	0
403	20250116	121800	18381223	1565	1565	1565	1565	0
404	20250116	121700	18381223	1565	1565	1565	1565	0
405	20250116	121600	18381223	1565	1565	1565	1565	0
406	20250116	121500	18381223	1565	1565	1565	1565	0
407	20250116	121400	18381223	1565	1565	1565	1565	0
408	20250116	121300	18381223	1565	1565	1565	1565	0
409	20250116	121200	18381223	1565	1565	1565	1565	0
410	20250116	121100	18381223	1565	1565	1565	1565	0
411	20250116	121000	18381223	1565	1565	1565	1565	0
412	20250116	120900	18381223	1565	1565	1565	1565	0
413	20250116	120800	18381223	1565	1565	1565	1565	100
414	20250116	120700	18224723	1557	1558	1558	1557	970
415	20250116	120600	16714072	1565	1565	1565	1565	0
416	20250116	120500	16714072	1565	1565	1565	1565	0
417	20250116	120400	16714072	1565	1565	1565	1565	0
418	20250116	120300	16714072	1565	1565	1565	1565	0
419	20250116	120200	16714072	1565	1565	1565	1565	0
420	20250116	120100	16714072	1565	1565	1565	1565	0
421	20250116	120000	16714072	1565	1565	1565	1565	0
422	20250116	115900	16714072	1565	1565	1565	1565	0
423	20250116	115800	16714072	1565	1565	1565	1565	0
424	20250116	115700	16714072	1565	1565	1565	1565	0
425	20250116	115600	16714072	1565	1565	1565	1565	2
426	20250116	115500	16710942	1565	1565	1565	1565	0
427	20250116	115400	16710942	1565	1565	1565	1565	0
428	20250116	115300	16710942	1565	1565	1565	1565	0
429	20250116	115200	16710942	1565	1565	1565	1565	30
430	20250116	115100	16663992	1565	1565	1565	1565	0
431	20250116	115000	16663992	1565	1565	1565	1565	0
432	20250116	114900	16663992	1565	1565	1565	1565	0
433	20250116	114800	16663992	1565	1565	1565	1565	0
434	20250116	114700	16663992	1565	1565	1565	1565	0
435	20250116	114600	16663992	1565	1565	1565	1565	0
436	20250116	114500	16663992	1565	1565	1565	1565	0
437	20250116	114400	16663992	1565	1565	1565	1565	0
438	20250116	114300	16663992	1565	1565	1565	1565	0
439	20250116	114200	16663992	1565	1565	1565	1565	25
440	20250116	114100	16624867	1565	1566	1566	1565	28
441	20250116	114000	16581046	1566	1566	1566	1566	0
442	20250116	113900	16581046	1566	1566	1566	1566	30
443	20250116	113800	16534066	1566	1566	1566	1566	20
444	20250116	113700	16502746	1559	1559	1559	1559	0
445	20250116	113600	16502746	1559	1559	1559	1559	0
446	20250116	113500	16502746	1559	1559	1559	1559	0
447	20250116	113400	16502746	1559	1559	1559	1559	200
448	20250116	113300	16190946	1566	1566	1566	1566	0
449	20250116	113200	16190946	1566	1566	1566	1566	0
450	20250116	113100	16190946	1566	1566	1566	1566	0
451	20250116	113000	16190946	1566	1566	1566	1566	100
452	20250116	112900	16034346	1566	1566	1566	1566	0
453	20250116	112800	16034346	1566	1566	1566	1566	0
454	20250116	112700	16034346	1566	1566	1566	1566	100
455	20250116	112600	15877746	1566	1566	1566	1566	192
456	20250116	112500	15577074	1566	1566	1566	1566	20
457	20250116	112400	15545754	1556	1556	1556	1556	0
458	20250116	112300	15545754	1556	1556	1556	1556	0
459	20250116	112200	15545754	1556	1556	1556	1556	0
460	20250116	112100	15545754	1556	1556	1556	1556	0
461	20250116	112000	15545754	1556	1556	1556	1556	0
462	20250116	111900	15545754	1556	1556	1556	1556	0
463	20250116	111800	15545754	1556	1556	1556	1556	63
464	20250116	111700	15447726	1557	1557	1557	1557	0
465	20250116	111600	15447726	1557	1557	1557	1557	0
466	20250116	111500	15447726	1557	1557	1557	1557	0
467	20250116	111400	15447726	1557	1557	1557	1557	0
468	20250116	111300	15447726	1557	1557	1557	1557	0
469	20250116	111200	15447726	1557	1557	1557	1557	0
470	20250116	111100	15447726	1557	1557	1557	1557	1
471	20250116	111000	15446169	1557	1557	1557	1557	9
472	20250116	110900	15432156	1566	1566	1566	1566	0
473	20250116	110800	15432156	1566	1566	1566	1566	0
474	20250116	110700	15432156	1566	1566	1566	1566	300
475	20250116	110600	14962356	1566	1566	1566	1566	0
476	20250116	110500	14962356	1566	1566	1566	1566	0
477	20250116	110400	14962356	1566	1566	1566	1566	0
478	20250116	110300	14962356	1566	1566	1566	1566	0
479	20250116	110200	14962356	1566	1566	1566	1566	0
480	20250116	110100	14962356	1566	1566	1566	1566	0
481	20250116	110000	14962356	1566	1566	1566	1566	3
482	20250116	105900	14957658	1567	1567	1567	1567	0
483	20250116	105800	14957658	1567	1567	1567	1567	0
484	20250116	105700	14957658	1567	1567	1567	1567	0
485	20250116	105600	14957658	1567	1567	1567	1567	0
486	20250116	105500	14957658	1567	1567	1567	1567	1
487	20250116	105400	14956091	1559	1559	1559	1559	0
488	20250116	105300	14956091	1559	1559	1559	1559	0
489	20250116	105200	14956091	1559	1559	1559	1559	0
490	20250116	105100	14956091	1559	1559	1559	1559	60
491	20250116	105000	14862551	1559	1559	1559	1559	150
492	20250116	104900	14628701	1568	1568	1568	1568	0
493	20250116	104800	14628701	1568	1568	1568	1568	0
494	20250116	104700	14628701	1568	1568	1568	1568	0
495	20250116	104600	14628701	1568	1554	1568	1554	40
496	20250116	104500	14566424	1554	1554	1554	1554	3
497	20250116	104400	14561762	1554	1554	1554	1554	81
498	20250116	104300	14435888	1553	1550	1553	1550	237
499	20250116	104200	14067845	1550	1550	1550	1550	117
500	20250116	104100	13886495	1549	1549	1549	1549	0
501	20250116	104000	13886495	1549	1549	1549	1549	104
502	20250116	103900	13725399	1549	1550	1550	1549	38
503	20250116	103800	13666524	1550	1550	1550	1550	0
504	20250116	103700	13666524	1550	1550	1550	1550	0
505	20250116	103600	13666524	1550	1550	1550	1550	0
506	20250116	103500	13666524	1550	1550	1550	1550	65
507	20250116	103400	13565774	1553	1553	1553	1553	2
508	20250116	103300	13562668	1550	1550	1550	1550	0
509	20250116	103200	13562668	1550	1550	1550	1550	0
510	20250116	103100	13562668	1550	1550	1550	1550	0
511	20250116	103000	13562668	1550	1550	1550	1550	0
512	20250116	102900	13562668	1550	1550	1550	1550	63
513	20250116	102800	13465018	1551	1551	1551	1551	0
514	20250116	102700	13465018	1551	1552	1552	1551	34
515	20250116	102600	13412274	1553	1553	1553	1553	0
516	20250116	102500	13412274	1553	1553	1553	1553	6
517	20250116	102400	13402956	1553	1553	1553	1553	1
518	20250116	102300	13401403	1548	1548	1548	1548	0
519	20250116	102200	13401403	1548	1548	1548	1548	0
520	20250116	102100	13401403	1548	1548	1548	1548	100
521	20250116	102000	13246603	1549	1550	1550	1549	81
522	20250116	101900	13121122	1553	1553	1553	1553	0
523	20250116	101800	13121122	1553	1551	1553	1551	3050
524	20250116	101700	8390472	1552	1555	1555	1552	3627
525	20250116	101600	2752851	1556	1560	1560	1556	530
526	20250116	101500	1927991	1563	1563	1563	1563	17
527	20250116	101400	1901420	1565	1565	1565	1565	0
528	20250116	101300	1901420	1565	1565	1565	1565	0
529	20250116	101200	1901420	1565	1565	1565	1565	0
530	20250116	101100	1901420	1565	1565	1565	1565	0
531	20250116	101000	1901420	1565	1565	1565	1565	0
532	20250116	100900	1901420	1565	1565	1565	1565	0
533	20250116	100800	1901420	1565	1565	1565	1565	0
534	20250116	100700	1901420	1565	1565	1565	1565	0
535	20250116	100600	1901420	1565	1565	1565	1565	2
536	20250116	100500	1898290	1565	1565	1565	1565	0
537	20250116	100400	1898290	1565	1565	1565	1565	0
538	20250116	100300	1898290	1565	1565	1565	1565	0
539	20250116	100200	1898290	1565	1565	1565	1565	0
540	20250116	100100	1898290	1565	1565	1565	1565	0
541	20250116	100000	1898290	1565	1565	1565	1565	10
542	20250116	095900	1882640	1565	1565	1565	1565	0
543	20250116	095800	1882640	1565	1565	1565	1565	0
544	20250116	095700	1882640	1565	1565	1565	1565	0
545	20250116	095600	1882640	1565	1565	1565	1565	0
546	20250116	095500	1882640	1565	1565	1565	1565	0
547	20250116	095400	1882640	1565	1565	1565	1565	0
548	20250116	095300	1882640	1565	1565	1565	1565	0
549	20250116	095200	1882640	1565	1565	1565	1565	2
550	20250116	095100	1879510	1566	1566	1566	1566	31
551	20250116	095000	1830964	1566	1566	1566	1566	0
552	20250116	094900	1830964	1566	1566	1566	1566	0
553	20250116	094800	1830964	1566	1566	1566	1566	0
554	20250116	094700	1830964	1566	1566	1566	1566	0
555	20250116	094600	1830964	1566	1566	1566	1566	0
556	20250116	094500	1830964	1566	1566	1566	1566	0
557	20250116	094400	1830964	1566	1566	1566	1566	0
558	20250116	094300	1830964	1566	1566	1566	1566	1
559	20250116	094200	1829398	1566	1566	1566	1566	0
560	20250116	094100	1829398	1566	1566	1566	1566	0
561	20250116	094000	1829398	1566	1566	1566	1566	1
562	20250116	093900	1827832	1569	1569	1569	1569	0
563	20250116	093800	1827832	1569	1569	1569	1569	5
564	20250116	093700	1819987	1572	1572	1572	1572	0
565	20250116	093600	1819987	1572	1572	1572	1572	0
566	20250116	093500	1819987	1572	1572	1572	1572	0
567	20250116	093400	1819987	1572	1572	1572	1572	1
568	20250116	093300	1818415	1572	1572	1572	1572	1
569	20250116	093200	1816843	1569	1569	1569	1569	0
570	20250116	093100	1816843	1569	1569	1569	1569	0
571	20250116	093000	1816843	1569	1569	1569	1569	28
572	20250116	092900	1772911	1572	1572	1572	1572	0
573	20250116	092800	1772911	1572	1572	1572	1572	0
574	20250116	092700	1772911	1572	1572	1572	1572	0
575	20250116	092600	1772911	1572	1572	1572	1572	0
576	20250116	092500	1772911	1572	1572	1572	1572	0
577	20250116	092400	1772911	1572	1572	1572	1572	0
578	20250116	092300	1772911	1572	1572	1572	1572	0
579	20250116	092200	1772911	1572	1572	1572	1572	63
580	20250116	092100	1673875	1572	1572	1572	1572	0
581	20250116	092000	1673875	1572	1572	1572	1572	0
582	20250116	091900	1673875	1572	1572	1572	1572	0
583	20250116	091800	1673875	1572	1572	1572	1572	0
584	20250116	091700	1673875	1572	1572	1572	1572	0
585	20250116	091600	1673875	1572	1572	1572	1572	1
586	20250116	091500	1672303	1575	1578	1578	1575	36
587	20250116	091400	1615498	1578	1581	1581	1578	50
588	20250116	091300	1536484	1581	1581	1581	1581	0
589	20250116	091200	1536484	1581	1580	1581	1580	86
590	20250116	091100	1400522	1581	1581	1581	1581	0
591	20250116	091000	1400522	1581	1581	1581	1581	17
592	20250116	090900	1373645	1578	1581	1581	1578	36
593	20250116	090800	1316747	1578	1578	1581	1578	27
594	20250116	090700	1274072	1581	1581	1581	1581	16
595	20250116	090600	1248776	1581	1581	1581	1581	0
596	20250116	090500	1248776	1581	1582	1582	1581	111
597	20250116	090400	1073181	1581	1581	1581	1581	27
598	20250116	090300	1030494	1581	1584	1584	1581	35
599	20250116	090200	975057	1600	1600	1600	1600	0
600	20250116	090100	975057	1600	1600	1600	1600	0
601	20250116	090000	975057	1600	1561	1600	1561	562