KissMeData/289080/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210500	97966302	1374	1374	1374	1374	5990
3	20250116	210400	97966302	1374	1374	1374	1374	0
4	20250116	210300	97966302	1374	1374	1374	1374	0
5	20250116	210200	97966302	1374	1374	1374	1374	0
6	20250116	210100	97966302	1374	1374	1374	1374	0
7	20250116	210000	97966302	1374	1374	1374	1374	0
8	20250116	205900	97966302	1374	1374	1374	1374	0
9	20250116	205800	97966302	1374	1374	1374	1374	0
10	20250116	205700	97966302	1374	1374	1374	1374	0
11	20250116	205600	97966302	1374	1374	1374	1374	0
12	20250116	205500	97966302	1374	1374	1374	1374	0
13	20250116	205400	97966302	1374	1374	1374	1374	0
14	20250116	205300	97966302	1374	1374	1374	1374	0
15	20250116	205200	97966302	1374	1374	1374	1374	0
16	20250116	205100	97966302	1374	1374	1374	1374	0
17	20250116	205000	97966302	1374	1374	1374	1374	0
18	20250116	204900	97966302	1374	1374	1374	1374	0
19	20250116	204800	97966302	1374	1374	1374	1374	0
20	20250116	204700	97966302	1374	1374	1374	1374	0
21	20250116	204600	97966302	1374	1374	1374	1374	0
22	20250116	204500	97966302	1374	1374	1374	1374	0
23	20250116	204400	97966302	1374	1374	1374	1374	0
24	20250116	204300	97966302	1374	1374	1374	1374	0
25	20250116	204200	97966302	1374	1374	1374	1374	0
26	20250116	204100	97966302	1374	1374	1374	1374	0
27	20250116	204000	97966302	1374	1374	1374	1374	0
28	20250116	203900	97966302	1374	1374	1374	1374	0
29	20250116	203800	97966302	1374	1374	1374	1374	0
30	20250116	203700	97966302	1374	1374	1374	1374	0
31	20250116	203600	97966302	1374	1374	1374	1374	0
32	20250116	203500	97966302	1374	1374	1374	1374	5990
33	20250116	203400	97966302	1374	1374	1374	1374	0
34	20250116	203300	97966302	1374	1374	1374	1374	0
35	20250116	203200	97966302	1374	1374	1374	1374	0
36	20250116	203100	97966302	1374	1374	1374	1374	0
37	20250116	203000	97966302	1374	1374	1374	1374	0
38	20250116	202900	97966302	1374	1374	1374	1374	0
39	20250116	202800	97966302	1374	1374	1374	1374	0
40	20250116	202700	97966302	1374	1374	1374	1374	0
41	20250116	202600	97966302	1374	1374	1374	1374	0
42	20250116	202500	97966302	1374	1374	1374	1374	0
43	20250116	202400	97966302	1374	1374	1374	1374	0
44	20250116	202300	97966302	1374	1374	1374	1374	0
45	20250116	202200	97966302	1374	1374	1374	1374	0
46	20250116	202100	97966302	1374	1374	1374	1374	0
47	20250116	202000	97966302	1374	1374	1374	1374	0
48	20250116	201900	97966302	1374	1374	1374	1374	0
49	20250116	201800	97966302	1374	1374	1374	1374	0
50	20250116	201700	97966302	1374	1374	1374	1374	0
51	20250116	201600	97966302	1374	1374	1374	1374	0
52	20250116	201500	97966302	1374	1374	1374	1374	0
53	20250116	201400	97966302	1374	1374	1374	1374	0
54	20250116	201300	97966302	1374	1374	1374	1374	0
55	20250116	201200	97966302	1374	1374	1374	1374	0
56	20250116	201100	97966302	1374	1374	1374	1374	0
57	20250116	201000	97966302	1374	1374	1374	1374	0
58	20250116	200900	97966302	1374	1374	1374	1374	0
59	20250116	200800	97966302	1374	1374	1374	1374	0
60	20250116	200700	97966302	1374	1374	1374	1374	0
61	20250116	200600	97966302	1374	1374	1374	1374	0
62	20250116	200500	97966302	1374	1374	1374	1374	5990
63	20250116	200400	97966302	1374	1374	1374	1374	0
64	20250116	200300	97966302	1374	1374	1374	1374	0
65	20250116	200200	97966302	1374	1374	1374	1374	0
66	20250116	200100	97966302	1374	1374	1374	1374	0
67	20250116	200000	97966302	1374	1374	1374	1374	0
68	20250116	195900	97966302	1374	1374	1374	1374	0
69	20250116	195800	97966302	1374	1374	1374	1374	0
70	20250116	195700	97966302	1374	1374	1374	1374	0
71	20250116	195600	97966302	1374	1374	1374	1374	0
72	20250116	195500	97966302	1374	1374	1374	1374	0
73	20250116	195400	97966302	1374	1374	1374	1374	0
74	20250116	195300	97966302	1374	1374	1374	1374	0
75	20250116	195200	97966302	1374	1374	1374	1374	0
76	20250116	195100	97966302	1374	1374	1374	1374	0
77	20250116	195000	97966302	1374	1374	1374	1374	0
78	20250116	194900	97966302	1374	1374	1374	1374	0
79	20250116	194800	97966302	1374	1374	1374	1374	0
80	20250116	194700	97966302	1374	1374	1374	1374	0
81	20250116	194600	97966302	1374	1374	1374	1374	0
82	20250116	194500	97966302	1374	1374	1374	1374	0
83	20250116	194400	97966302	1374	1374	1374	1374	0
84	20250116	194300	97966302	1374	1374	1374	1374	0
85	20250116	194200	97966302	1374	1374	1374	1374	0
86	20250116	194100	97966302	1374	1374	1374	1374	0
87	20250116	194000	97966302	1374	1374	1374	1374	0
88	20250116	193900	97966302	1374	1374	1374	1374	0
89	20250116	193800	97966302	1374	1374	1374	1374	0
90	20250116	193700	97966302	1374	1374	1374	1374	0
91	20250116	193600	97966302	1374	1374	1374	1374	0
92	20250116	193500	97966302	1374	1374	1374	1374	5990
93	20250116	193400	97966302	1374	1374	1374	1374	0
94	20250116	193300	97966302	1374	1374	1374	1374	0
95	20250116	193200	97966302	1374	1374	1374	1374	0
96	20250116	193100	97966302	1374	1374	1374	1374	0
97	20250116	193000	97966302	1374	1374	1374	1374	0
98	20250116	192900	97966302	1374	1374	1374	1374	0
99	20250116	192800	97966302	1374	1374	1374	1374	0
100	20250116	192700	97966302	1374	1374	1374	1374	0
101	20250116	192600	97966302	1374	1374	1374	1374	0
102	20250116	192500	97966302	1374	1374	1374	1374	0
103	20250116	192400	97966302	1374	1374	1374	1374	0
104	20250116	192300	97966302	1374	1374	1374	1374	0
105	20250116	192200	97966302	1374	1374	1374	1374	0
106	20250116	192100	97966302	1374	1374	1374	1374	0
107	20250116	192000	97966302	1374	1374	1374	1374	0
108	20250116	191900	97966302	1374	1374	1374	1374	0
109	20250116	191800	97966302	1374	1374	1374	1374	0
110	20250116	191700	97966302	1374	1374	1374	1374	0
111	20250116	191600	97966302	1374	1374	1374	1374	0
112	20250116	191500	97966302	1374	1374	1374	1374	0
113	20250116	191400	97966302	1374	1374	1374	1374	0
114	20250116	191300	97966302	1374	1374	1374	1374	0
115	20250116	191200	97966302	1374	1374	1374	1374	0
116	20250116	191100	97966302	1374	1374	1374	1374	0
117	20250116	191000	97966302	1374	1374	1374	1374	0
118	20250116	190900	97966302	1374	1374	1374	1374	0
119	20250116	190800	97966302	1374	1374	1374	1374	0
120	20250116	190700	97966302	1374	1374	1374	1374	0
121	20250116	190600	97966302	1374	1374	1374	1374	0
122	20250116	190500	97966302	1374	1374	1374	1374	5990
123	20250116	190400	97966302	1374	1374	1374	1374	0
124	20250116	190300	97966302	1374	1374	1374	1374	0
125	20250116	190200	97966302	1374	1374	1374	1374	0
126	20250116	190100	97966302	1374	1374	1374	1374	0
127	20250116	190000	97966302	1374	1374	1374	1374	0
128	20250116	185900	97966302	1374	1374	1374	1374	0
129	20250116	185800	97966302	1374	1374	1374	1374	0
130	20250116	185700	97966302	1374	1374	1374	1374	0
131	20250116	185600	97966302	1374	1374	1374	1374	0
132	20250116	185500	97966302	1374	1374	1374	1374	0
133	20250116	185400	97966302	1374	1374	1374	1374	0
134	20250116	185300	97966302	1374	1374	1374	1374	0
135	20250116	185200	97966302	1374	1374	1374	1374	0
136	20250116	185100	97966302	1374	1374	1374	1374	0
137	20250116	185000	97966302	1374	1374	1374	1374	0
138	20250116	184900	97966302	1374	1374	1374	1374	0
139	20250116	184800	97966302	1374	1374	1374	1374	0
140	20250116	184700	97966302	1374	1374	1374	1374	0
141	20250116	184600	97966302	1374	1374	1374	1374	0
142	20250116	184500	97966302	1374	1374	1374	1374	0
143	20250116	184400	97966302	1374	1374	1374	1374	0
144	20250116	184300	97966302	1374	1374	1374	1374	0
145	20250116	184200	97966302	1374	1374	1374	1374	0
146	20250116	184100	97966302	1374	1374	1374	1374	0
147	20250116	184000	97966302	1374	1374	1374	1374	0
148	20250116	183900	97966302	1374	1374	1374	1374	0
149	20250116	183800	97966302	1374	1374	1374	1374	0
150	20250116	183700	97966302	1374	1374	1374	1374	0
151	20250116	183600	97966302	1374	1374	1374	1374	0
152	20250116	183500	97966302	1374	1374	1374	1374	5990
153	20250116	183400	97966302	1374	1374	1374	1374	0
154	20250116	183300	97966302	1374	1374	1374	1374	0
155	20250116	183200	97966302	1374	1374	1374	1374	0
156	20250116	183100	97966302	1374	1374	1374	1374	0
157	20250116	183000	97966302	1374	1374	1374	1374	0
158	20250116	182900	97966302	1374	1374	1374	1374	0
159	20250116	182800	97966302	1374	1374	1374	1374	0
160	20250116	182700	97966302	1374	1374	1374	1374	0
161	20250116	182600	97966302	1374	1374	1374	1374	0
162	20250116	182500	97966302	1374	1374	1374	1374	0
163	20250116	182400	97966302	1374	1374	1374	1374	0
164	20250116	182300	97966302	1374	1374	1374	1374	0
165	20250116	182200	97966302	1374	1374	1374	1374	0
166	20250116	182100	97966302	1374	1374	1374	1374	0
167	20250116	182000	97966302	1374	1374	1374	1374	0
168	20250116	181900	97966302	1374	1374	1374	1374	0
169	20250116	181800	97966302	1374	1374	1374	1374	0
170	20250116	181700	97966302	1374	1374	1374	1374	0
171	20250116	181600	97966302	1374	1374	1374	1374	0
172	20250116	181500	97966302	1374	1374	1374	1374	0
173	20250116	181400	97966302	1374	1374	1374	1374	0
174	20250116	181300	97966302	1374	1374	1374	1374	0
175	20250116	181200	97966302	1374	1374	1374	1374	0
176	20250116	181100	97966302	1374	1374	1374	1374	0
177	20250116	181000	97966302	1374	1374	1374	1374	0
178	20250116	180900	97966302	1374	1374	1374	1374	0
179	20250116	180800	97966302	1374	1374	1374	1374	0
180	20250116	180700	97966302	1374	1374	1374	1374	0
181	20250116	180600	97966302	1374	1374	1374	1374	0
182	20250116	180500	97966302	1374	1374	1374	1374	5990
183	20250116	180400	97966302	1374	1374	1374	1374	0
184	20250116	180300	97966302	1374	1374	1374	1374	0
185	20250116	180200	97966302	1374	1374	1374	1374	0
186	20250116	180100	97966302	1374	1374	1374	1374	0
187	20250116	180000	97966302	1374	1374	1374	1374	0
188	20250116	175900	97966302	1374	1374	1374	1374	0
189	20250116	175800	97966302	1374	1374	1374	1374	0
190	20250116	175700	97966302	1374	1374	1374	1374	0
191	20250116	175600	97966302	1374	1374	1374	1374	0
192	20250116	175500	97966302	1374	1374	1374	1374	0
193	20250116	175400	97966302	1374	1374	1374	1374	0
194	20250116	175300	97966302	1374	1374	1374	1374	0
195	20250116	175200	97966302	1374	1374	1374	1374	0
196	20250116	175100	97966302	1374	1374	1374	1374	0
197	20250116	175000	97966302	1374	1374	1374	1374	0
198	20250116	174900	97966302	1374	1374	1374	1374	0
199	20250116	174800	97966302	1374	1374	1374	1374	0
200	20250116	174700	97966302	1374	1374	1374	1374	0
201	20250116	174600	97966302	1374	1374	1374	1374	0
202	20250116	174500	97966302	1374	1374	1374	1374	0
203	20250116	174400	97966302	1374	1374	1374	1374	0
204	20250116	174300	97966302	1374	1374	1374	1374	0
205	20250116	174200	97966302	1374	1374	1374	1374	0
206	20250116	174100	97966302	1374	1374	1374	1374	0
207	20250116	174000	97966302	1374	1374	1374	1374	0
208	20250116	173900	97966302	1374	1374	1374	1374	0
209	20250116	173800	97966302	1374	1374	1374	1374	0
210	20250116	173700	97966302	1374	1374	1374	1374	0
211	20250116	173600	97966302	1374	1374	1374	1374	0
212	20250116	173500	97966302	1374	1374	1374	1374	5990
213	20250116	173400	97966302	1374	1374	1374	1374	0
214	20250116	173300	97966302	1374	1374	1374	1374	0
215	20250116	173200	97966302	1374	1374	1374	1374	0
216	20250116	173100	97966302	1374	1374	1374	1374	0
217	20250116	173000	97966302	1374	1374	1374	1374	0
218	20250116	172900	97966302	1374	1374	1374	1374	0
219	20250116	172800	97966302	1374	1374	1374	1374	0
220	20250116	172700	97966302	1374	1374	1374	1374	0
221	20250116	172600	97966302	1374	1374	1374	1374	0
222	20250116	172500	97966302	1374	1374	1374	1374	0
223	20250116	172400	97966302	1374	1374	1374	1374	0
224	20250116	172300	97966302	1374	1374	1374	1374	0
225	20250116	172200	97966302	1374	1374	1374	1374	0
226	20250116	172100	97966302	1374	1374	1374	1374	0
227	20250116	172000	97966302	1374	1374	1374	1374	0
228	20250116	171900	97966302	1374	1374	1374	1374	0
229	20250116	171800	97966302	1374	1374	1374	1374	0
230	20250116	171700	97966302	1374	1374	1374	1374	0
231	20250116	171600	97966302	1374	1374	1374	1374	0
232	20250116	171500	97966302	1374	1374	1374	1374	0
233	20250116	171400	97966302	1374	1374	1374	1374	0
234	20250116	171300	97966302	1374	1374	1374	1374	0
235	20250116	171200	97966302	1374	1374	1374	1374	0
236	20250116	171100	97966302	1374	1374	1374	1374	0
237	20250116	171000	97966302	1374	1374	1374	1374	0
238	20250116	170900	97966302	1374	1374	1374	1374	0
239	20250116	170800	97966302	1374	1374	1374	1374	0
240	20250116	170700	97966302	1374	1374	1374	1374	0
241	20250116	170600	97966302	1374	1374	1374	1374	0
242	20250116	170500	97966302	1374	1374	1374	1374	5990
243	20250116	170400	97966302	1374	1374	1374	1374	0
244	20250116	170300	97966302	1374	1374	1374	1374	0
245	20250116	170200	97966302	1374	1374	1374	1374	0
246	20250116	170100	97966302	1374	1374	1374	1374	0
247	20250116	170000	97966302	1374	1374	1374	1374	0
248	20250116	165900	97966302	1374	1374	1374	1374	0
249	20250116	165800	97966302	1374	1374	1374	1374	0
250	20250116	165700	97966302	1374	1374	1374	1374	0
251	20250116	165600	97966302	1374	1374	1374	1374	0
252	20250116	165500	97966302	1374	1374	1374	1374	0
253	20250116	165400	97966302	1374	1374	1374	1374	0
254	20250116	165300	97966302	1374	1374	1374	1374	0
255	20250116	165200	97966302	1374	1374	1374	1374	0
256	20250116	165100	97966302	1374	1374	1374	1374	0
257	20250116	165000	97966302	1374	1374	1374	1374	0
258	20250116	164900	97966302	1374	1374	1374	1374	0
259	20250116	164800	97966302	1374	1374	1374	1374	0
260	20250116	164700	97966302	1374	1374	1374	1374	0
261	20250116	164600	97966302	1374	1374	1374	1374	0
262	20250116	164500	97966302	1374	1374	1374	1374	0
263	20250116	164400	97966302	1374	1374	1374	1374	0
264	20250116	164300	97966302	1374	1374	1374	1374	0
265	20250116	164200	97966302	1374	1374	1374	1374	0
266	20250116	164100	97966302	1374	1374	1374	1374	0
267	20250116	164000	97966302	1374	1374	1374	1374	0
268	20250116	163900	97966302	1374	1374	1374	1374	0
269	20250116	163800	97966302	1374	1374	1374	1374	0
270	20250116	163700	97966302	1374	1374	1374	1374	0
271	20250116	163600	97966302	1374	1374	1374	1374	0
272	20250116	163500	97966302	1374	1374	1374	1374	5990
273	20250116	163400	97966302	1374	1374	1374	1374	0
274	20250116	163300	97966302	1374	1374	1374	1374	0
275	20250116	163200	97966302	1374	1374	1374	1374	0
276	20250116	163100	97966302	1374	1374	1374	1374	0
277	20250116	163000	97966302	1374	1374	1374	1374	0
278	20250116	162900	97966302	1374	1374	1374	1374	0
279	20250116	162800	97966302	1374	1374	1374	1374	0
280	20250116	162700	97966302	1374	1374	1374	1374	0
281	20250116	162600	97966302	1374	1374	1374	1374	0
282	20250116	162500	97966302	1374	1374	1374	1374	0
283	20250116	162400	97966302	1374	1374	1374	1374	0
284	20250116	162300	97966302	1374	1374	1374	1374	0
285	20250116	162200	97966302	1374	1374	1374	1374	0
286	20250116	162100	97966302	1374	1374	1374	1374	0
287	20250116	162000	97966302	1374	1374	1374	1374	0
288	20250116	161900	97966302	1374	1374	1374	1374	0
289	20250116	161800	97966302	1374	1374	1374	1374	0
290	20250116	161700	97966302	1374	1374	1374	1374	0
291	20250116	161600	97966302	1374	1374	1374	1374	0
292	20250116	161500	97966302	1374	1374	1374	1374	0
293	20250116	161400	97966302	1374	1374	1374	1374	0
294	20250116	161300	97966302	1374	1374	1374	1374	0
295	20250116	161200	97966302	1374	1374	1374	1374	0
296	20250116	161100	97966302	1374	1374	1374	1374	0
297	20250116	161000	97966302	1374	1374	1374	1374	0
298	20250116	160900	97966302	1374	1374	1374	1374	0
299	20250116	160800	97966302	1374	1374	1374	1374	0
300	20250116	160700	97966302	1374	1374	1374	1374	0
301	20250116	160600	97966302	1374	1374	1374	1374	0
302	20250116	160500	97966302	1374	1374	1374	1374	5990
303	20250116	160400	97966302	1374	1374	1374	1374	0
304	20250116	160300	97966302	1374	1374	1374	1374	0
305	20250116	160200	97966302	1374	1374	1374	1374	0
306	20250116	160100	97966302	1374	1374	1374	1374	0
307	20250116	160000	97966302	1374	1374	1374	1374	0
308	20250116	155900	97966302	1374	1374	1374	1374	0
309	20250116	155800	97966302	1374	1374	1374	1374	0
310	20250116	155700	97966302	1374	1374	1374	1374	0
311	20250116	155600	97966302	1374	1374	1374	1374	0
312	20250116	155500	97966302	1374	1374	1374	1374	0
313	20250116	155400	97966302	1374	1374	1374	1374	0
314	20250116	155300	97966302	1374	1374	1374	1374	0
315	20250116	155200	97966302	1374	1374	1374	1374	0
316	20250116	155100	97966302	1374	1374	1374	1374	0
317	20250116	155000	97966302	1374	1374	1374	1374	0
318	20250116	154900	97966302	1374	1374	1374	1374	0
319	20250116	154800	97966302	1374	1374	1374	1374	0
320	20250116	154700	97966302	1374	1374	1374	1374	0
321	20250116	154600	97966302	1374	1374	1374	1374	0
322	20250116	154500	97966302	1374	1374	1374	1374	0
323	20250116	154400	97966302	1374	1374	1374	1374	0
324	20250116	154300	97966302	1374	1374	1374	1374	0
325	20250116	154200	97966302	1374	1374	1374	1374	0
326	20250116	154100	97966302	1374	1374	1374	1374	0
327	20250116	154000	97966302	1374	1374	1374	1374	0
328	20250116	153900	97966302	1374	1374	1374	1374	0
329	20250116	153800	97966302	1374	1374	1374	1374	0
330	20250116	153700	97966302	1374	1374	1374	1374	0
331	20250116	153600	97966302	1374	1374	1374	1374	0
332	20250116	153500	97966302	1374	1374	1374	1374	5990
333	20250116	153400	97966302	1374	1374	1374	1374	0
334	20250116	153300	97966302	1374	1374	1374	1374	0
335	20250116	153200	97966302	1374	1374	1374	1374	0
336	20250116	153100	97966302	1374	1374	1374	1374	0
337	20250116	153000	97966302	1374	1374	1374	1374	5990
338	20250116	152900	89736042	1373	1373	1373	1373	0
339	20250116	152800	89736042	1373	1373	1373	1373	0
340	20250116	152700	89736042	1373	1373	1373	1373	0
341	20250116	152600	89736042	1373	1373	1373	1373	0
342	20250116	152500	89736042	1373	1373	1373	1373	0
343	20250116	152400	89736042	1373	1373	1373	1373	0
344	20250116	152300	89736042	1373	1373	1373	1373	0
345	20250116	152200	89736042	1373	1373	1373	1373	0
346	20250116	152100	89736042	1373	1373	1373	1373	0
347	20250116	152000	89736042	1373	1373	1373	1373	0
348	20250116	151900	89736042	1373	1370	1373	1370	5406
349	20250116	151800	82325482	1370	1369	1370	1369	3229
350	20250116	151700	77904974	1369	1369	1369	1369	0
351	20250116	151600	77904974	1369	1369	1369	1369	1107
352	20250116	151500	76389491	1369	1369	1369	1369	200
353	20250116	151400	76115691	1369	1369	1369	1369	500
354	20250116	151300	75431191	1369	1369	1369	1369	0
355	20250116	151200	75431191	1369	1369	1369	1369	0
356	20250116	151100	75431191	1369	1369	1369	1369	0
357	20250116	151000	75431191	1369	1369	1369	1369	0
358	20250116	150900	75431191	1369	1365	1369	1365	1135
359	20250116	150800	73879376	1365	1365	1369	1365	1200
360	20250116	150700	72239376	1366	1366	1366	1366	0
361	20250116	150600	72239376	1366	1366	1366	1366	1000
362	20250116	150500	70873376	1368	1368	1368	1368	0
363	20250116	150400	70873376	1368	1368	1368	1368	0
364	20250116	150300	70873376	1368	1368	1368	1368	0
365	20250116	150200	70873376	1368	1368	1368	1368	1
366	20250116	150100	70872008	1364	1364	1364	1364	1000
367	20250116	150000	69508008	1364	1364	1364	1364	0
368	20250116	145900	69508008	1364	1364	1364	1364	1000
369	20250116	145800	68144008	1364	1364	1364	1364	0
370	20250116	145700	68144008	1364	1364	1364	1364	0
371	20250116	145600	68144008	1364	1364	1364	1364	0
372	20250116	145500	68144008	1364	1364	1364	1364	1
373	20250116	145400	68142644	1364	1364	1364	1364	0
374	20250116	145300	68142644	1364	1364	1364	1364	0
375	20250116	145200	68142644	1364	1364	1364	1364	300
376	20250116	145100	67733444	1364	1366	1366	1364	1299
377	20250116	145000	65960890	1369	1369	1369	1369	0
378	20250116	144900	65960890	1369	1369	1369	1369	1
379	20250116	144800	65959521	1366	1365	1366	1365	107
380	20250116	144700	65813459	1365	1365	1365	1365	100
381	20250116	144600	65676959	1369	1369	1369	1369	0
382	20250116	144500	65676959	1369	1369	1369	1369	0
383	20250116	144400	65676959	1369	1369	1369	1369	0
384	20250116	144300	65676959	1369	1369	1369	1369	0
385	20250116	144200	65676959	1369	1369	1369	1369	0
386	20250116	144100	65676959	1369	1369	1369	1369	0
387	20250116	144000	65676959	1369	1369	1369	1369	0
388	20250116	143900	65676959	1369	1369	1369	1369	0
389	20250116	143800	65676959	1369	1369	1369	1369	0
390	20250116	143700	65676959	1369	1369	1369	1369	0
391	20250116	143600	65676959	1369	1369	1369	1369	0
392	20250116	143500	65676959	1369	1369	1369	1369	0
393	20250116	143400	65676959	1369	1369	1369	1369	0
394	20250116	143300	65676959	1369	1369	1369	1369	0
395	20250116	143200	65676959	1369	1369	1369	1369	0
396	20250116	143100	65676959	1369	1369	1369	1369	0
397	20250116	143000	65676959	1369	1369	1369	1369	0
398	20250116	142900	65676959	1369	1369	1369	1369	0
399	20250116	142800	65676959	1369	1369	1369	1369	0
400	20250116	142700	65676959	1369	1369	1369	1369	0
401	20250116	142600	65676959	1369	1369	1369	1369	0
402	20250116	142500	65676959	1369	1369	1369	1369	0
403	20250116	142400	65676959	1369	1369	1369	1369	237
404	20250116	142300	65352506	1363	1364	1365	1363	1283
405	20250116	142200	63602096	1365	1365	1365	1365	0
406	20250116	142100	63602096	1365	1365	1365	1365	0
407	20250116	142000	63602096	1365	1366	1366	1365	596
408	20250116	141900	62788460	1367	1367	1367	1367	0
409	20250116	141800	62788460	1367	1367	1367	1367	0
410	20250116	141700	62788460	1367	1367	1367	1367	0
411	20250116	141600	62788460	1367	1367	1367	1367	0
412	20250116	141500	62788460	1367	1367	1367	1367	0
413	20250116	141400	62788460	1367	1367	1367	1367	0
414	20250116	141300	62788460	1367	1368	1368	1367	842
415	20250116	141200	61637371	1369	1369	1369	1369	0
416	20250116	141100	61637371	1369	1369	1369	1369	0
417	20250116	141000	61637371	1369	1369	1369	1369	0
418	20250116	140900	61637371	1369	1369	1369	1369	191
419	20250116	140800	61375892	1369	1369	1369	1369	0
420	20250116	140700	61375892	1369	1369	1369	1369	0
421	20250116	140600	61375892	1369	1369	1369	1369	0
422	20250116	140500	61375892	1369	1369	1369	1369	9
423	20250116	140400	61363571	1369	1369	1369	1369	0
424	20250116	140300	61363571	1369	1369	1369	1369	0
425	20250116	140200	61363571	1369	1369	1369	1369	10
426	20250116	140100	61349881	1370	1370	1370	1370	0
427	20250116	140000	61349881	1370	1370	1370	1370	0
428	20250116	135900	61349881	1370	1370	1370	1370	0
429	20250116	135800	61349881	1370	1370	1370	1370	0
430	20250116	135700	61349881	1370	1370	1370	1370	0
431	20250116	135600	61349881	1370	1370	1370	1370	0
432	20250116	135500	61349881	1370	1370	1370	1370	0
433	20250116	135400	61349881	1370	1370	1370	1370	0
434	20250116	135300	61349881	1370	1370	1370	1370	0
435	20250116	135200	61349881	1370	1370	1370	1370	0
436	20250116	135100	61349881	1370	1370	1370	1370	0
437	20250116	135000	61349881	1370	1370	1370	1370	0
438	20250116	134900	61349881	1370	1370	1370	1370	0
439	20250116	134800	61349881	1370	1370	1370	1370	10
440	20250116	134700	61336181	1370	1370	1370	1370	0
441	20250116	134600	61336181	1370	1370	1370	1370	0
442	20250116	134500	61336181	1370	1370	1370	1370	0
443	20250116	134400	61336181	1370	1370	1370	1370	11
444	20250116	134300	61321111	1370	1370	1370	1370	0
445	20250116	134200	61321111	1370	1370	1370	1370	100
446	20250116	134100	61184111	1370	1370	1370	1370	0
447	20250116	134000	61184111	1370	1370	1370	1370	0
448	20250116	133900	61184111	1370	1370	1370	1370	0
449	20250116	133800	61184111	1370	1370	1370	1370	0
450	20250116	133700	61184111	1370	1370	1370	1370	1
451	20250116	133600	61182741	1370	1370	1370	1370	0
452	20250116	133500	61182741	1370	1370	1370	1370	0
453	20250116	133400	61182741	1370	1370	1370	1370	0
454	20250116	133300	61182741	1370	1370	1370	1370	0
455	20250116	133200	61182741	1370	1370	1370	1370	80
456	20250116	133100	61073141	1370	1370	1370	1370	500
457	20250116	133000	60388141	1370	1370	1370	1370	0
458	20250116	132900	60388141	1370	1370	1370	1370	0
459	20250116	132800	60388141	1370	1370	1370	1370	0
460	20250116	132700	60388141	1370	1370	1370	1370	0
461	20250116	132600	60388141	1370	1370	1370	1370	0
462	20250116	132500	60388141	1370	1370	1370	1370	0
463	20250116	132400	60388141	1370	1370	1370	1370	0
464	20250116	132300	60388141	1370	1370	1370	1370	0
465	20250116	132200	60388141	1370	1370	1370	1370	0
466	20250116	132100	60388141	1370	1370	1370	1370	0
467	20250116	132000	60388141	1370	1370	1370	1370	0
468	20250116	131900	60388141	1370	1370	1370	1370	1
469	20250116	131800	60386771	1368	1368	1368	1368	0
470	20250116	131700	60386771	1368	1368	1368	1368	14
471	20250116	131600	60367619	1370	1370	1370	1370	0
472	20250116	131500	60367619	1370	1370	1370	1370	0
473	20250116	131400	60367619	1370	1370	1370	1370	0
474	20250116	131300	60367619	1370	1370	1370	1370	0
475	20250116	131200	60367619	1370	1370	1370	1370	0
476	20250116	131100	60367619	1370	1370	1370	1370	0
477	20250116	131000	60367619	1370	1370	1370	1370	0
478	20250116	130900	60367619	1370	1370	1370	1370	0
479	20250116	130800	60367619	1370	1370	1370	1370	0
480	20250116	130700	60367619	1370	1370	1370	1370	0
481	20250116	130600	60367619	1370	1370	1370	1370	0
482	20250116	130500	60367619	1370	1370	1370	1370	0
483	20250116	130400	60367619	1370	1370	1370	1370	0
484	20250116	130300	60367619	1370	1370	1370	1370	0
485	20250116	130200	60367619	1370	1370	1370	1370	3
486	20250116	130100	60363509	1370	1368	1370	1368	150
487	20250116	130000	60158305	1368	1367	1368	1367	2832
488	20250116	125900	56284148	1368	1368	1368	1368	39
489	20250116	125800	56230796	1370	1370	1370	1370	0
490	20250116	125700	56230796	1370	1370	1370	1370	6
491	20250116	125600	56222576	1368	1369	1369	1368	5040
492	20250116	125500	49327815	1369	1369	1369	1369	2
493	20250116	125400	49325077	1369	1369	1369	1369	7
494	20250116	125300	49315494	1369	1369	1369	1369	0
495	20250116	125200	49315494	1369	1369	1369	1369	0
496	20250116	125100	49315494	1369	1369	1369	1369	0
497	20250116	125000	49315494	1369	1369	1369	1369	0
498	20250116	124900	49315494	1369	1369	1369	1369	50
499	20250116	124800	49247044	1370	1370	1370	1370	0
500	20250116	124700	49247044	1370	1370	1370	1370	0
501	20250116	124600	49247044	1370	1370	1370	1370	0
502	20250116	124500	49247044	1370	1370	1370	1370	0
503	20250116	124400	49247044	1370	1370	1370	1370	0
504	20250116	124300	49247044	1370	1370	1370	1370	0
505	20250116	124200	49247044	1370	1370	1370	1370	0
506	20250116	124100	49247044	1370	1370	1370	1370	0
507	20250116	124000	49247044	1370	1370	1370	1370	508
508	20250116	123900	48551084	1370	1370	1370	1370	0
509	20250116	123800	48551084	1370	1370	1370	1370	68
510	20250116	123700	48457924	1372	1372	1372	1372	0
511	20250116	123600	48457924	1372	1372	1372	1372	0
512	20250116	123500	48457924	1372	1372	1372	1372	0
513	20250116	123400	48457924	1372	1372	1372	1372	2
514	20250116	123300	48455180	1371	1371	1371	1371	0
515	20250116	123200	48455180	1371	1371	1371	1371	93
516	20250116	123100	48327677	1371	1371	1371	1371	0
517	20250116	123000	48327677	1371	1371	1371	1371	3
518	20250116	122900	48323564	1371	1371	1371	1371	2
519	20250116	122800	48320822	1370	1370	1370	1370	0
520	20250116	122700	48320822	1370	1370	1370	1370	100
521	20250116	122600	48183822	1371	1371	1371	1371	0
522	20250116	122500	48183822	1371	1371	1371	1371	0
523	20250116	122400	48183822	1371	1371	1371	1371	0
524	20250116	122300	48183822	1371	1371	1371	1371	0
525	20250116	122200	48183822	1371	1371	1371	1371	2
526	20250116	122100	48181080	1370	1370	1370	1370	0
527	20250116	122000	48181080	1370	1370	1371	1370	4
528	20250116	121900	48175598	1371	1370	1371	1370	4
529	20250116	121800	48170115	1371	1371	1371	1371	0
530	20250116	121700	48170115	1371	1371	1371	1371	0
531	20250116	121600	48170115	1371	1371	1371	1371	0
532	20250116	121500	48170115	1371	1371	1371	1371	0
533	20250116	121400	48170115	1371	1371	1371	1371	0
534	20250116	121300	48170115	1371	1371	1371	1371	0
535	20250116	121200	48170115	1371	1371	1371	1371	8
536	20250116	121100	48159147	1371	1371	1371	1371	0
537	20250116	121000	48159147	1371	1371	1371	1371	7
538	20250116	120900	48149550	1372	1372	1372	1372	0
539	20250116	120800	48149550	1372	1372	1372	1372	0
540	20250116	120700	48149550	1372	1372	1372	1372	0
541	20250116	120600	48149550	1372	1372	1372	1372	0
542	20250116	120500	48149550	1372	1372	1372	1372	0
543	20250116	120400	48149550	1372	1372	1372	1372	0
544	20250116	120300	48149550	1372	1372	1372	1372	0
545	20250116	120200	48149550	1372	1372	1372	1372	0
546	20250116	120100	48149550	1372	1372	1372	1372	0
547	20250116	120000	48149550	1372	1372	1372	1372	0
548	20250116	115900	48149550	1372	1372	1372	1372	0
549	20250116	115800	48149550	1372	1372	1372	1372	0
550	20250116	115700	48149550	1372	1372	1372	1372	0
551	20250116	115600	48149550	1372	1372	1372	1372	0
552	20250116	115500	48149550	1372	1372	1372	1372	1
553	20250116	115400	48148178	1370	1370	1370	1370	7
554	20250116	115300	48138588	1372	1372	1372	1372	4
555	20250116	115200	48133100	1372	1372	1372	1372	0
556	20250116	115100	48133100	1372	1372	1372	1372	0
557	20250116	115000	48133100	1372	1372	1372	1372	0
558	20250116	114900	48133100	1372	1372	1372	1372	1
559	20250116	114800	48131728	1373	1373	1373	1373	0
560	20250116	114700	48131728	1373	1373	1373	1373	0
561	20250116	114600	48131728	1373	1373	1373	1373	0
562	20250116	114500	48131728	1373	1373	1373	1373	0
563	20250116	114400	48131728	1373	1373	1373	1373	0
564	20250116	114300	48131728	1373	1373	1373	1373	0
565	20250116	114200	48131728	1373	1373	1373	1373	0
566	20250116	114100	48131728	1373	1373	1373	1373	0
567	20250116	114000	48131728	1373	1373	1373	1373	0
568	20250116	113900	48131728	1373	1373	1373	1373	0
569	20250116	113800	48131728	1373	1373	1373	1373	0
570	20250116	113700	48131728	1373	1373	1373	1373	0
571	20250116	113600	48131728	1373	1373	1373	1373	0
572	20250116	113500	48131728	1373	1373	1373	1373	0
573	20250116	113400	48131728	1373	1373	1373	1373	0
574	20250116	113300	48131728	1373	1370	1373	1370	1001
575	20250116	113200	46760355	1373	1373	1373	1373	0
576	20250116	113100	46760355	1373	1373	1373	1373	0
577	20250116	113000	46760355	1373	1373	1373	1373	0
578	20250116	112900	46760355	1373	1373	1373	1373	0
579	20250116	112800	46760355	1373	1370	1373	1370	23
580	20250116	112700	46728836	1373	1373	1373	1373	0
581	20250116	112600	46728836	1373	1373	1373	1373	18
582	20250116	112500	46704122	1373	1373	1373	1373	5
583	20250116	112400	46697257	1373	1373	1373	1373	0
584	20250116	112300	46697257	1373	1373	1373	1373	0
585	20250116	112200	46697257	1373	1373	1373	1373	0
586	20250116	112100	46697257	1373	1373	1373	1373	0
587	20250116	112000	46697257	1373	1373	1373	1373	100
588	20250116	111900	46559957	1373	1373	1373	1373	0
589	20250116	111800	46559957	1373	1373	1373	1373	0
590	20250116	111700	46559957	1373	1373	1373	1373	0
591	20250116	111600	46559957	1373	1369	1373	1369	11
592	20250116	111500	46544894	1374	1374	1374	1374	0
593	20250116	111400	46544894	1374	1374	1374	1374	0
594	20250116	111300	46544894	1374	1374	1374	1374	0
595	20250116	111200	46544894	1374	1374	1374	1374	0
596	20250116	111100	46544894	1374	1374	1374	1374	0
597	20250116	111000	46544894	1374	1374	1374	1374	0
598	20250116	110900	46544894	1374	1374	1374	1374	30
599	20250116	110800	46503674	1374	1374	1374	1374	0
600	20250116	110700	46503674	1374	1374	1374	1374	4
601	20250116	110600	46498178	1374	1370	1374	1370	1025
602	20250116	110500	45093924	1370	1370	1370	1370	3
603	20250116	110400	45089814	1370	1370	1370	1370	0
604	20250116	110300	45089814	1370	1370	1370	1370	0
605	20250116	110200	45089814	1370	1371	1371	1370	72
606	20250116	110100	44991103	1373	1373	1373	1373	0
607	20250116	110000	44991103	1373	1373	1373	1373	4
608	20250116	105900	44985611	1373	1375	1375	1373	199
609	20250116	105800	44712380	1375	1374	1375	1373	7002
610	20250116	105700	35098574	1375	1375	1375	1375	5
611	20250116	105600	35091699	1374	1374	1374	1374	10
612	20250116	105500	35077959	1375	1375	1375	1375	0
613	20250116	105400	35077959	1375	1375	1375	1375	0
614	20250116	105300	35077959	1375	1375	1375	1375	19
615	20250116	105200	35051834	1375	1374	1375	1374	1301
616	20250116	105100	33264256	1374	1373	1374	1373	143
617	20250116	105000	33067916	1373	1373	1373	1373	0
618	20250116	104900	33067916	1373	1373	1373	1373	0
619	20250116	104800	33067916	1373	1373	1373	1373	0
620	20250116	104700	33067916	1373	1373	1373	1373	0
621	20250116	104600	33067916	1373	1373	1373	1373	0
622	20250116	104500	33067916	1373	1371	1373	1370	202
623	20250116	104400	32791086	1372	1372	1372	1372	1
624	20250116	104300	32789714	1374	1374	1374	1374	0
625	20250116	104200	32789714	1374	1374	1374	1374	0
626	20250116	104100	32789714	1374	1374	1374	1374	0
627	20250116	104000	32789714	1374	1374	1374	1374	2
628	20250116	103900	32786966	1374	1374	1374	1374	0
629	20250116	103800	32786966	1374	1374	1374	1374	0
630	20250116	103700	32786966	1374	1374	1374	1374	0
631	20250116	103600	32786966	1374	1374	1374	1374	218
632	20250116	103500	32487434	1374	1374	1374	1374	0
633	20250116	103400	32487434	1374	1374	1374	1374	0
634	20250116	103300	32487434	1374	1374	1374	1374	0
635	20250116	103200	32487434	1374	1374	1374	1374	0
636	20250116	103100	32487434	1374	1374	1374	1374	0
637	20250116	103000	32487434	1374	1374	1374	1374	0
638	20250116	102900	32487434	1374	1374	1374	1374	0
639	20250116	102800	32487434	1374	1374	1374	1374	3
640	20250116	102700	32483312	1371	1371	1371	1371	0
641	20250116	102600	32483312	1371	1374	1374	1371	26
642	20250116	102500	32447663	1371	1371	1371	1371	50
643	20250116	102400	32379113	1374	1374	1374	1374	5
644	20250116	102300	32372243	1374	1374	1374	1374	11
645	20250116	102200	32357129	1374	1374	1374	1374	5
646	20250116	102100	32350259	1375	1375	1375	1375	0
647	20250116	102000	32350259	1375	1375	1375	1375	0
648	20250116	101900	32350259	1375	1375	1375	1375	0
649	20250116	101800	32350259	1375	1375	1375	1375	0
650	20250116	101700	32350259	1375	1375	1375	1375	0
651	20250116	101600	32350259	1375	1375	1375	1375	0
652	20250116	101500	32350259	1375	1375	1375	1375	0
653	20250116	101400	32350259	1375	1375	1375	1375	0
654	20250116	101300	32350259	1375	1375	1375	1375	0
655	20250116	101200	32350259	1375	1375	1375	1375	3
656	20250116	101100	32346134	1375	1373	1375	1373	7
657	20250116	101000	32336521	1372	1372	1372	1372	118
658	20250116	100900	32174625	1372	1372	1372	1372	4
659	20250116	100800	32169137	1372	1372	1372	1372	0
660	20250116	100700	32169137	1372	1372	1372	1372	0
661	20250116	100600	32169137	1372	1372	1372	1372	78
662	20250116	100500	32062121	1375	1375	1375	1375	4
663	20250116	100400	32056621	1375	1375	1375	1375	1
664	20250116	100300	32055246	1375	1375	1375	1375	215
665	20250116	100200	31759621	1372	1372	1372	1372	0
666	20250116	100100	31759621	1372	1372	1372	1372	119
667	20250116	100000	31596353	1372	1372	1372	1372	0
668	20250116	095900	31596353	1372	1372	1372	1372	0
669	20250116	095800	31596353	1372	1372	1372	1372	18
670	20250116	095700	31571657	1375	1375	1375	1375	0
671	20250116	095600	31571657	1375	1375	1375	1375	0
672	20250116	095500	31571657	1375	1375	1375	1375	4
673	20250116	095400	31566157	1375	1375	1375	1375	0
674	20250116	095300	31566157	1375	1375	1375	1375	2
675	20250116	095200	31563407	1372	1374	1375	1372	53
676	20250116	095100	31490683	1375	1374	1375	1374	112
677	20250116	095000	31336694	1375	1375	1375	1375	0
678	20250116	094900	31336694	1375	1375	1375	1375	0
679	20250116	094800	31336694	1375	1375	1375	1375	0
680	20250116	094700	31336694	1375	1374	1375	1374	7968
681	20250116	094600	20383371	1374	1374	1374	1374	0
682	20250116	094500	20383371	1374	1374	1374	1374	0
683	20250116	094400	20383371	1374	1373	1374	1373	13
684	20250116	094300	20365516	1373	1373	1373	1373	2
685	20250116	094200	20362770	1373	1373	1373	1373	109
686	20250116	094100	20213113	1373	1373	1373	1373	0
687	20250116	094000	20213113	1373	1373	1373	1373	0
688	20250116	093900	20213113	1373	1373	1373	1372	491
689	20250116	093800	19539454	1372	1370	1372	1370	578
690	20250116	093700	18746500	1371	1371	1371	1369	45
691	20250116	093600	18684885	1370	1370	1370	1370	101
692	20250116	093500	18546515	1369	1366	1369	1366	219
693	20250116	093400	18247001	1366	1366	1366	1366	1
694	20250116	093300	18245635	1365	1365	1365	1365	1000
695	20250116	093200	16880635	1362	1362	1364	1362	186
696	20250116	093100	16627164	1367	1367	1367	1367	304
697	20250116	093000	16211596	1367	1367	1367	1367	123
698	20250116	092900	16043455	1373	1373	1373	1373	0
699	20250116	092800	16043455	1373	1373	1373	1373	0
700	20250116	092700	16043455	1373	1373	1373	1373	0
701	20250116	092600	16043455	1373	1373	1373	1373	3
702	20250116	092500	16039336	1362	1362	1362	1362	1000
703	20250116	092400	14677336	1373	1373	1373	1373	0
704	20250116	092300	14677336	1373	1373	1373	1373	1
705	20250116	092200	14675963	1374	1374	1374	1374	0
706	20250116	092100	14675963	1374	1374	1374	1374	0
707	20250116	092000	14675963	1374	1374	1374	1374	1
708	20250116	091900	14674589	1374	1374	1374	1374	0
709	20250116	091800	14674589	1374	1374	1374	1374	7
710	20250116	091700	14664971	1374	1372	1374	1372	3
711	20250116	091600	14660851	1360	1360	1360	1360	0
712	20250116	091500	14660851	1360	1366	1366	1359	507
713	20250116	091400	13970665	1376	1376	1376	1376	11
714	20250116	091300	13955529	1375	1375	1375	1375	0
715	20250116	091200	13955529	1375	1375	1376	1375	3044
716	20250116	091100	9769472	1375	1373	1375	1373	1882
717	20250116	091000	7182305	1373	1364	1374	1364	1397
718	20250116	090900	5268391	1372	1369	1372	1369	934
719	20250116	090800	3989445	1374	1372	1374	1372	110
720	20250116	090700	3838449	1372	1372	1372	1372	3
721	20250116	090600	3834333	1372	1375	1375	1372	92
722	20250116	090500	3707968	1375	1372	1375	1372	877
723	20250116	090400	2503425	1371	1360	1371	1360	834
724	20250116	090300	1365336	1360	1360	1360	1360	0
725	20250116	090200	1365336	1360	1360	1360	1360	9
726	20250116	090100	1353096	1359	1356	1359	1356	198
727	20250116	090000	1084237	1355	1350	1355	1350	803