KissMeData/271830/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210000	51601321	1669	1669	1669	1669	928
3	20250113	205900	51601321	1669	1669	1669	1669	0
4	20250113	205800	51601321	1669	1669	1669	1669	0
5	20250113	205700	51601321	1669	1669	1669	1669	0
6	20250113	205600	51601321	1669	1669	1669	1669	0
7	20250113	205500	51601321	1669	1669	1669	1669	0
8	20250113	205400	51601321	1669	1669	1669	1669	0
9	20250113	205300	51601321	1669	1669	1669	1669	0
10	20250113	205200	51601321	1669	1669	1669	1669	0
11	20250113	205100	51601321	1669	1669	1669	1669	0
12	20250113	205000	51601321	1669	1669	1669	1669	0
13	20250113	204900	51601321	1669	1669	1669	1669	0
14	20250113	204800	51601321	1669	1669	1669	1669	0
15	20250113	204700	51601321	1669	1669	1669	1669	0
16	20250113	204600	51601321	1669	1669	1669	1669	0
17	20250113	204500	51601321	1669	1669	1669	1669	0
18	20250113	204400	51601321	1669	1669	1669	1669	0
19	20250113	204300	51601321	1669	1669	1669	1669	0
20	20250113	204200	51601321	1669	1669	1669	1669	0
21	20250113	204100	51601321	1669	1669	1669	1669	0
22	20250113	204000	51601321	1669	1669	1669	1669	0
23	20250113	203900	51601321	1669	1669	1669	1669	0
24	20250113	203800	51601321	1669	1669	1669	1669	0
25	20250113	203700	51601321	1669	1669	1669	1669	0
26	20250113	203600	51601321	1669	1669	1669	1669	0
27	20250113	203500	51601321	1669	1669	1669	1669	0
28	20250113	203400	51601321	1669	1669	1669	1669	0
29	20250113	203300	51601321	1669	1669	1669	1669	0
30	20250113	203200	51601321	1669	1669	1669	1669	0
31	20250113	203100	51601321	1669	1669	1669	1669	0
32	20250113	203000	51601321	1669	1669	1669	1669	928
33	20250113	202900	51601321	1669	1669	1669	1669	0
34	20250113	202800	51601321	1669	1669	1669	1669	0
35	20250113	202700	51601321	1669	1669	1669	1669	0
36	20250113	202600	51601321	1669	1669	1669	1669	0
37	20250113	202500	51601321	1669	1669	1669	1669	0
38	20250113	202400	51601321	1669	1669	1669	1669	0
39	20250113	202300	51601321	1669	1669	1669	1669	0
40	20250113	202200	51601321	1669	1669	1669	1669	0
41	20250113	202100	51601321	1669	1669	1669	1669	0
42	20250113	202000	51601321	1669	1669	1669	1669	0
43	20250113	201900	51601321	1669	1669	1669	1669	0
44	20250113	201800	51601321	1669	1669	1669	1669	0
45	20250113	201700	51601321	1669	1669	1669	1669	0
46	20250113	201600	51601321	1669	1669	1669	1669	0
47	20250113	201500	51601321	1669	1669	1669	1669	0
48	20250113	201400	51601321	1669	1669	1669	1669	0
49	20250113	201300	51601321	1669	1669	1669	1669	0
50	20250113	201200	51601321	1669	1669	1669	1669	0
51	20250113	201100	51601321	1669	1669	1669	1669	0
52	20250113	201000	51601321	1669	1669	1669	1669	0
53	20250113	200900	51601321	1669	1669	1669	1669	0
54	20250113	200800	51601321	1669	1669	1669	1669	0
55	20250113	200700	51601321	1669	1669	1669	1669	0
56	20250113	200600	51601321	1669	1669	1669	1669	0
57	20250113	200500	51601321	1669	1669	1669	1669	0
58	20250113	200400	51601321	1669	1669	1669	1669	0
59	20250113	200300	51601321	1669	1669	1669	1669	0
60	20250113	200200	51601321	1669	1669	1669	1669	0
61	20250113	200100	51601321	1669	1669	1669	1669	0
62	20250113	200000	51601321	1669	1669	1669	1669	928
63	20250113	195900	51601321	1669	1669	1669	1669	0
64	20250113	195800	51601321	1669	1669	1669	1669	0
65	20250113	195700	51601321	1669	1669	1669	1669	0
66	20250113	195600	51601321	1669	1669	1669	1669	0
67	20250113	195500	51601321	1669	1669	1669	1669	0
68	20250113	195400	51601321	1669	1669	1669	1669	0
69	20250113	195300	51601321	1669	1669	1669	1669	0
70	20250113	195200	51601321	1669	1669	1669	1669	0
71	20250113	195100	51601321	1669	1669	1669	1669	0
72	20250113	195000	51601321	1669	1669	1669	1669	0
73	20250113	194900	51601321	1669	1669	1669	1669	0
74	20250113	194800	51601321	1669	1669	1669	1669	0
75	20250113	194700	51601321	1669	1669	1669	1669	0
76	20250113	194600	51601321	1669	1669	1669	1669	0
77	20250113	194500	51601321	1669	1669	1669	1669	0
78	20250113	194400	51601321	1669	1669	1669	1669	0
79	20250113	194300	51601321	1669	1669	1669	1669	0
80	20250113	194200	51601321	1669	1669	1669	1669	0
81	20250113	194100	51601321	1669	1669	1669	1669	0
82	20250113	194000	51601321	1669	1669	1669	1669	0
83	20250113	193900	51601321	1669	1669	1669	1669	0
84	20250113	193800	51601321	1669	1669	1669	1669	0
85	20250113	193700	51601321	1669	1669	1669	1669	0
86	20250113	193600	51601321	1669	1669	1669	1669	0
87	20250113	193500	51601321	1669	1669	1669	1669	0
88	20250113	193400	51601321	1669	1669	1669	1669	0
89	20250113	193300	51601321	1669	1669	1669	1669	0
90	20250113	193200	51601321	1669	1669	1669	1669	0
91	20250113	193100	51601321	1669	1669	1669	1669	0
92	20250113	193000	51601321	1669	1669	1669	1669	928
93	20250113	192900	51601321	1669	1669	1669	1669	0
94	20250113	192800	51601321	1669	1669	1669	1669	0
95	20250113	192700	51601321	1669	1669	1669	1669	0
96	20250113	192600	51601321	1669	1669	1669	1669	0
97	20250113	192500	51601321	1669	1669	1669	1669	0
98	20250113	192400	51601321	1669	1669	1669	1669	0
99	20250113	192300	51601321	1669	1669	1669	1669	0
100	20250113	192200	51601321	1669	1669	1669	1669	0
101	20250113	192100	51601321	1669	1669	1669	1669	0
102	20250113	192000	51601321	1669	1669	1669	1669	0
103	20250113	191900	51601321	1669	1669	1669	1669	0
104	20250113	191800	51601321	1669	1669	1669	1669	0
105	20250113	191700	51601321	1669	1669	1669	1669	0
106	20250113	191600	51601321	1669	1669	1669	1669	0
107	20250113	191500	51601321	1669	1669	1669	1669	0
108	20250113	191400	51601321	1669	1669	1669	1669	0
109	20250113	191300	51601321	1669	1669	1669	1669	0
110	20250113	191200	51601321	1669	1669	1669	1669	0
111	20250113	191100	51601321	1669	1669	1669	1669	0
112	20250113	191000	51601321	1669	1669	1669	1669	0
113	20250113	190900	51601321	1669	1669	1669	1669	0
114	20250113	190800	51601321	1669	1669	1669	1669	0
115	20250113	190700	51601321	1669	1669	1669	1669	0
116	20250113	190600	51601321	1669	1669	1669	1669	0
117	20250113	190500	51601321	1669	1669	1669	1669	0
118	20250113	190400	51601321	1669	1669	1669	1669	0
119	20250113	190300	51601321	1669	1669	1669	1669	0
120	20250113	190200	51601321	1669	1669	1669	1669	0
121	20250113	190100	51601321	1669	1669	1669	1669	0
122	20250113	190000	51601321	1669	1669	1669	1669	928
123	20250113	185900	51601321	1669	1669	1669	1669	0
124	20250113	185800	51601321	1669	1669	1669	1669	0
125	20250113	185700	51601321	1669	1669	1669	1669	0
126	20250113	185600	51601321	1669	1669	1669	1669	0
127	20250113	185500	51601321	1669	1669	1669	1669	0
128	20250113	185400	51601321	1669	1669	1669	1669	0
129	20250113	185300	51601321	1669	1669	1669	1669	0
130	20250113	185200	51601321	1669	1669	1669	1669	0
131	20250113	185100	51601321	1669	1669	1669	1669	0
132	20250113	185000	51601321	1669	1669	1669	1669	0
133	20250113	184900	51601321	1669	1669	1669	1669	0
134	20250113	184800	51601321	1669	1669	1669	1669	0
135	20250113	184700	51601321	1669	1669	1669	1669	0
136	20250113	184600	51601321	1669	1669	1669	1669	0
137	20250113	184500	51601321	1669	1669	1669	1669	0
138	20250113	184400	51601321	1669	1669	1669	1669	0
139	20250113	184300	51601321	1669	1669	1669	1669	0
140	20250113	184200	51601321	1669	1669	1669	1669	0
141	20250113	184100	51601321	1669	1669	1669	1669	0
142	20250113	184000	51601321	1669	1669	1669	1669	0
143	20250113	183900	51601321	1669	1669	1669	1669	0
144	20250113	183800	51601321	1669	1669	1669	1669	0
145	20250113	183700	51601321	1669	1669	1669	1669	0
146	20250113	183600	51601321	1669	1669	1669	1669	0
147	20250113	183500	51601321	1669	1669	1669	1669	0
148	20250113	183400	51601321	1669	1669	1669	1669	0
149	20250113	183300	51601321	1669	1669	1669	1669	0
150	20250113	183200	51601321	1669	1669	1669	1669	0
151	20250113	183100	51601321	1669	1669	1669	1669	0
152	20250113	183000	51601321	1669	1669	1669	1669	928
153	20250113	182900	51601321	1669	1669	1669	1669	0
154	20250113	182800	51601321	1669	1669	1669	1669	0
155	20250113	182700	51601321	1669	1669	1669	1669	0
156	20250113	182600	51601321	1669	1669	1669	1669	0
157	20250113	182500	51601321	1669	1669	1669	1669	0
158	20250113	182400	51601321	1669	1669	1669	1669	0
159	20250113	182300	51601321	1669	1669	1669	1669	0
160	20250113	182200	51601321	1669	1669	1669	1669	0
161	20250113	182100	51601321	1669	1669	1669	1669	0
162	20250113	182000	51601321	1669	1669	1669	1669	0
163	20250113	181900	51601321	1669	1669	1669	1669	0
164	20250113	181800	51601321	1669	1669	1669	1669	0
165	20250113	181700	51601321	1669	1669	1669	1669	0
166	20250113	181600	51601321	1669	1669	1669	1669	0
167	20250113	181500	51601321	1669	1669	1669	1669	0
168	20250113	181400	51601321	1669	1669	1669	1669	0
169	20250113	181300	51601321	1669	1669	1669	1669	0
170	20250113	181200	51601321	1669	1669	1669	1669	0
171	20250113	181100	51601321	1669	1669	1669	1669	0
172	20250113	181000	51601321	1669	1669	1669	1669	0
173	20250113	180900	51601321	1669	1669	1669	1669	0
174	20250113	180800	51601321	1669	1669	1669	1669	0
175	20250113	180700	51601321	1669	1669	1669	1669	0
176	20250113	180600	51601321	1669	1669	1669	1669	0
177	20250113	180500	51601321	1669	1669	1669	1669	0
178	20250113	180400	51601321	1669	1669	1669	1669	0
179	20250113	180300	51601321	1669	1669	1669	1669	0
180	20250113	180200	51601321	1669	1669	1669	1669	0
181	20250113	180100	51601321	1669	1669	1669	1669	0
182	20250113	180000	51601321	1669	1669	1669	1669	928
183	20250113	175900	51601321	1669	1669	1669	1669	0
184	20250113	175800	51601321	1669	1669	1669	1669	0
185	20250113	175700	51601321	1669	1669	1669	1669	0
186	20250113	175600	51601321	1669	1669	1669	1669	0
187	20250113	175500	51601321	1669	1669	1669	1669	0
188	20250113	175400	51601321	1669	1669	1669	1669	0
189	20250113	175300	51601321	1669	1669	1669	1669	0
190	20250113	175200	51601321	1669	1669	1669	1669	0
191	20250113	175100	51601321	1669	1669	1669	1669	0
192	20250113	175000	51601321	1669	1669	1669	1669	0
193	20250113	174900	51601321	1669	1669	1669	1669	0
194	20250113	174800	51601321	1669	1669	1669	1669	0
195	20250113	174700	51601321	1669	1669	1669	1669	0
196	20250113	174600	51601321	1669	1669	1669	1669	0
197	20250113	174500	51601321	1669	1669	1669	1669	0
198	20250113	174400	51601321	1669	1669	1669	1669	0
199	20250113	174300	51601321	1669	1669	1669	1669	0
200	20250113	174200	51601321	1669	1669	1669	1669	0
201	20250113	174100	51601321	1669	1669	1669	1669	0
202	20250113	174000	51601321	1669	1669	1669	1669	0
203	20250113	173900	51601321	1669	1669	1669	1669	0
204	20250113	173800	51601321	1669	1669	1669	1669	0
205	20250113	173700	51601321	1669	1669	1669	1669	0
206	20250113	173600	51601321	1669	1669	1669	1669	0
207	20250113	173500	51601321	1669	1669	1669	1669	0
208	20250113	173400	51601321	1669	1669	1669	1669	0
209	20250113	173300	51601321	1669	1669	1669	1669	0
210	20250113	173200	51601321	1669	1669	1669	1669	0
211	20250113	173100	51601321	1669	1669	1669	1669	0
212	20250113	173000	51601321	1669	1669	1669	1669	928
213	20250113	172900	51601321	1669	1669	1669	1669	0
214	20250113	172800	51601321	1669	1669	1669	1669	0
215	20250113	172700	51601321	1669	1669	1669	1669	0
216	20250113	172600	51601321	1669	1669	1669	1669	0
217	20250113	172500	51601321	1669	1669	1669	1669	0
218	20250113	172400	51601321	1669	1669	1669	1669	0
219	20250113	172300	51601321	1669	1669	1669	1669	0
220	20250113	172200	51601321	1669	1669	1669	1669	0
221	20250113	172100	51601321	1669	1669	1669	1669	0
222	20250113	172000	51601321	1669	1669	1669	1669	0
223	20250113	171900	51601321	1669	1669	1669	1669	0
224	20250113	171800	51601321	1669	1669	1669	1669	0
225	20250113	171700	51601321	1669	1669	1669	1669	0
226	20250113	171600	51601321	1669	1669	1669	1669	0
227	20250113	171500	51601321	1669	1669	1669	1669	0
228	20250113	171400	51601321	1669	1669	1669	1669	0
229	20250113	171300	51601321	1669	1669	1669	1669	0
230	20250113	171200	51601321	1669	1669	1669	1669	0
231	20250113	171100	51601321	1669	1669	1669	1669	0
232	20250113	171000	51601321	1669	1669	1669	1669	0
233	20250113	170900	51601321	1669	1669	1669	1669	0
234	20250113	170800	51601321	1669	1669	1669	1669	0
235	20250113	170700	51601321	1669	1669	1669	1669	0
236	20250113	170600	51601321	1669	1669	1669	1669	0
237	20250113	170500	51601321	1669	1669	1669	1669	0
238	20250113	170400	51601321	1669	1669	1669	1669	0
239	20250113	170300	51601321	1669	1669	1669	1669	0
240	20250113	170200	51601321	1669	1669	1669	1669	0
241	20250113	170100	51601321	1669	1669	1669	1669	0
242	20250113	170000	51601321	1669	1669	1669	1669	928
243	20250113	165900	51601321	1669	1669	1669	1669	0
244	20250113	165800	51601321	1669	1669	1669	1669	0
245	20250113	165700	51601321	1669	1669	1669	1669	0
246	20250113	165600	51601321	1669	1669	1669	1669	0
247	20250113	165500	51601321	1669	1669	1669	1669	0
248	20250113	165400	51601321	1669	1669	1669	1669	0
249	20250113	165300	51601321	1669	1669	1669	1669	0
250	20250113	165200	51601321	1669	1669	1669	1669	0
251	20250113	165100	51601321	1669	1669	1669	1669	0
252	20250113	165000	51601321	1669	1669	1669	1669	0
253	20250113	164900	51601321	1669	1669	1669	1669	0
254	20250113	164800	51601321	1669	1669	1669	1669	0
255	20250113	164700	51601321	1669	1669	1669	1669	0
256	20250113	164600	51601321	1669	1669	1669	1669	0
257	20250113	164500	51601321	1669	1669	1669	1669	0
258	20250113	164400	51601321	1669	1669	1669	1669	0
259	20250113	164300	51601321	1669	1669	1669	1669	0
260	20250113	164200	51601321	1669	1669	1669	1669	0
261	20250113	164100	51601321	1669	1669	1669	1669	0
262	20250113	164000	51601321	1669	1669	1669	1669	0
263	20250113	163900	51601321	1669	1669	1669	1669	0
264	20250113	163800	51601321	1669	1669	1669	1669	0
265	20250113	163700	51601321	1669	1669	1669	1669	0
266	20250113	163600	51601321	1669	1669	1669	1669	0
267	20250113	163500	51601321	1669	1669	1669	1669	0
268	20250113	163400	51601321	1669	1669	1669	1669	0
269	20250113	163300	51601321	1669	1669	1669	1669	0
270	20250113	163200	51601321	1669	1669	1669	1669	0
271	20250113	163100	51601321	1669	1669	1669	1669	0
272	20250113	163000	51601321	1669	1669	1669	1669	928
273	20250113	162900	51601321	1669	1669	1669	1669	0
274	20250113	162800	51601321	1669	1669	1669	1669	0
275	20250113	162700	51601321	1669	1669	1669	1669	0
276	20250113	162600	51601321	1669	1669	1669	1669	0
277	20250113	162500	51601321	1669	1669	1669	1669	0
278	20250113	162400	51601321	1669	1669	1669	1669	0
279	20250113	162300	51601321	1669	1669	1669	1669	0
280	20250113	162200	51601321	1669	1669	1669	1669	0
281	20250113	162100	51601321	1669	1669	1669	1669	0
282	20250113	162000	51601321	1669	1669	1669	1669	0
283	20250113	161900	51601321	1669	1669	1669	1669	0
284	20250113	161800	51601321	1669	1669	1669	1669	0
285	20250113	161700	51601321	1669	1669	1669	1669	0
286	20250113	161600	51601321	1669	1669	1669	1669	0
287	20250113	161500	51601321	1669	1669	1669	1669	0
288	20250113	161400	51601321	1669	1669	1669	1669	0
289	20250113	161300	51601321	1669	1669	1669	1669	0
290	20250113	161200	51601321	1669	1669	1669	1669	0
291	20250113	161100	51601321	1669	1669	1669	1669	0
292	20250113	161000	51601321	1669	1669	1669	1669	0
293	20250113	160900	51601321	1669	1669	1669	1669	0
294	20250113	160800	51601321	1669	1669	1669	1669	0
295	20250113	160700	51601321	1669	1669	1669	1669	0
296	20250113	160600	51601321	1669	1669	1669	1669	0
297	20250113	160500	51601321	1669	1669	1669	1669	0
298	20250113	160400	51601321	1669	1669	1669	1669	0
299	20250113	160300	51601321	1669	1669	1669	1669	0
300	20250113	160200	51601321	1669	1669	1669	1669	0
301	20250113	160100	51601321	1669	1669	1669	1669	0
302	20250113	160000	51601321	1669	1669	1669	1669	928
303	20250113	155900	51601321	1669	1669	1669	1669	0
304	20250113	155800	51601321	1669	1669	1669	1669	0
305	20250113	155700	51601321	1669	1669	1669	1669	0
306	20250113	155600	51601321	1669	1669	1669	1669	0
307	20250113	155500	51601321	1669	1669	1669	1669	0
308	20250113	155400	51601321	1669	1669	1669	1669	0
309	20250113	155300	51601321	1669	1669	1669	1669	0
310	20250113	155200	51601321	1669	1669	1669	1669	0
311	20250113	155100	51601321	1669	1669	1669	1669	0
312	20250113	155000	51601321	1669	1669	1669	1669	0
313	20250113	154900	51601321	1669	1669	1669	1669	0
314	20250113	154800	51601321	1669	1669	1669	1669	0
315	20250113	154700	51601321	1669	1669	1669	1669	0
316	20250113	154600	51601321	1669	1669	1669	1669	0
317	20250113	154500	51601321	1669	1669	1669	1669	0
318	20250113	154400	51601321	1669	1669	1669	1669	0
319	20250113	154300	51601321	1669	1669	1669	1669	0
320	20250113	154200	51601321	1669	1669	1669	1669	0
321	20250113	154100	51601321	1669	1669	1669	1669	0
322	20250113	154000	51601321	1669	1669	1669	1669	0
323	20250113	153900	51601321	1669	1669	1669	1669	0
324	20250113	153800	51601321	1669	1669	1669	1669	0
325	20250113	153700	51601321	1669	1669	1669	1669	0
326	20250113	153600	51601321	1669	1669	1669	1669	0
327	20250113	153500	51601321	1669	1669	1669	1669	0
328	20250113	153400	51601321	1669	1669	1669	1669	0
329	20250113	153300	51601321	1669	1669	1669	1669	0
330	20250113	153200	51601321	1669	1669	1669	1669	0
331	20250113	153100	51601321	1669	1669	1669	1669	0
332	20250113	153000	51601321	1669	1669	1669	1669	1856
333	20250113	152900	50052489	1669	1669	1669	1669	0
334	20250113	152800	50052489	1669	1669	1669	1669	0
335	20250113	152700	50052489	1669	1669	1669	1669	0
336	20250113	152600	50052489	1669	1669	1669	1669	0
337	20250113	152500	50052489	1669	1669	1669	1669	0
338	20250113	152400	50052489	1669	1669	1669	1669	0
339	20250113	152300	50052489	1669	1669	1669	1669	0
340	20250113	152200	50052489	1669	1669	1669	1669	0
341	20250113	152100	50052489	1669	1669	1669	1669	0
342	20250113	152000	50052489	1669	1669	1669	1669	0
343	20250113	151900	50052489	1669	1660	1669	1660	200
344	20250113	151800	49720462	1658	1659	1659	1658	36
345	20250113	151700	49660747	1660	1668	1668	1660	724
346	20250113	151600	48458899	1660	1660	1660	1660	7
347	20250113	151500	48447279	1660	1660	1660	1660	0
348	20250113	151400	48447279	1660	1660	1660	1660	2
349	20250113	151300	48443959	1669	1669	1669	1669	0
350	20250113	151200	48443959	1669	1669	1669	1669	0
351	20250113	151100	48443959	1669	1669	1669	1669	0
352	20250113	151000	48443959	1669	1669	1669	1669	1
353	20250113	150900	48442290	1662	1662	1662	1662	1328
354	20250113	150800	46235154	1669	1669	1669	1669	0
355	20250113	150700	46235154	1669	1669	1669	1669	0
356	20250113	150600	46235154	1669	1662	1669	1662	405
357	20250113	150500	45562037	1669	1669	1669	1669	0
358	20250113	150400	45562037	1669	1669	1669	1669	2
359	20250113	150300	45558699	1669	1669	1669	1669	1
360	20250113	150200	45557030	1662	1662	1662	1662	0
361	20250113	150100	45557030	1662	1662	1662	1662	0
362	20250113	150000	45557030	1662	1662	1662	1662	0
363	20250113	145900	45557030	1662	1662	1662	1662	0
364	20250113	145800	45557030	1662	1665	1665	1662	806
365	20250113	145700	44216585	1669	1669	1669	1669	0
366	20250113	145600	44216585	1669	1669	1669	1669	0
367	20250113	145500	44216585	1669	1669	1669	1669	3
368	20250113	145400	44211578	1669	1668	1669	1665	506
369	20250113	145300	43368739	1670	1670	1670	1670	0
370	20250113	145200	43368739	1670	1670	1670	1670	0
371	20250113	145100	43368739	1670	1670	1670	1670	1
372	20250113	145000	43367069	1665	1670	1670	1665	682
373	20250113	144900	42231069	1666	1666	1666	1666	0
374	20250113	144800	42231069	1666	1667	1667	1666	57
375	20250113	144700	42136079	1673	1673	1673	1673	0
376	20250113	144600	42136079	1673	1673	1673	1673	0
377	20250113	144500	42136079	1673	1673	1673	1673	0
378	20250113	144400	42136079	1673	1673	1673	1673	0
379	20250113	144300	42136079	1673	1673	1673	1673	0
380	20250113	144200	42136079	1673	1673	1673	1673	0
381	20250113	144100	42136079	1673	1673	1673	1673	0
382	20250113	144000	42136079	1673	1673	1673	1673	1
383	20250113	143900	42134406	1667	1667	1667	1667	0
384	20250113	143800	42134406	1667	1667	1667	1667	0
385	20250113	143700	42134406	1667	1667	1667	1667	0
386	20250113	143600	42134406	1667	1667	1667	1667	0
387	20250113	143500	42134406	1667	1667	1667	1667	0
388	20250113	143400	42134406	1667	1667	1667	1667	0
389	20250113	143300	42134406	1667	1667	1667	1667	0
390	20250113	143200	42134406	1667	1667	1667	1667	0
391	20250113	143100	42134406	1667	1667	1667	1667	0
392	20250113	143000	42134406	1667	1667	1667	1667	0
393	20250113	142900	42134406	1667	1667	1667	1667	0
394	20250113	142800	42134406	1667	1667	1667	1667	0
395	20250113	142700	42134406	1667	1667	1667	1667	0
396	20250113	142600	42134406	1667	1667	1667	1667	0
397	20250113	142500	42134406	1667	1667	1667	1667	0
398	20250113	142400	42134406	1667	1667	1667	1667	0
399	20250113	142300	42134406	1667	1667	1667	1667	0
400	20250113	142200	42134406	1667	1667	1667	1667	0
401	20250113	142100	42134406	1667	1667	1667	1667	0
402	20250113	142000	42134406	1667	1667	1667	1667	0
403	20250113	141900	42134406	1667	1667	1667	1667	0
404	20250113	141800	42134406	1667	1667	1667	1667	0
405	20250113	141700	42134406	1667	1667	1667	1667	7
406	20250113	141600	42122737	1674	1674	1674	1674	700
407	20250113	141500	40950937	1674	1674	1674	1674	0
408	20250113	141400	40950937	1674	1674	1674	1674	0
409	20250113	141300	40950937	1674	1674	1674	1674	0
410	20250113	141200	40950937	1674	1674	1674	1674	0
411	20250113	141100	40950937	1674	1674	1674	1674	0
412	20250113	141000	40950937	1674	1674	1674	1674	0
413	20250113	140900	40950937	1674	1674	1674	1674	0
414	20250113	140800	40950937	1674	1674	1674	1674	0
415	20250113	140700	40950937	1674	1674	1674	1674	0
416	20250113	140600	40950937	1674	1674	1674	1674	2
417	20250113	140500	40947589	1667	1667	1667	1667	0
418	20250113	140400	40947589	1667	1667	1667	1667	500
419	20250113	140300	40114089	1666	1666	1666	1666	400
420	20250113	140200	39447689	1666	1666	1666	1666	0
421	20250113	140100	39447689	1666	1668	1668	1666	42
422	20250113	140000	39377667	1670	1670	1670	1670	0
423	20250113	135900	39377667	1670	1670	1670	1670	0
424	20250113	135800	39377667	1670	1670	1670	1670	0
425	20250113	135700	39377667	1670	1670	1670	1670	0
426	20250113	135600	39377667	1670	1670	1670	1670	0
427	20250113	135500	39377667	1670	1669	1670	1669	4900
428	20250113	135400	31194687	1669	1670	1670	1669	15
429	20250113	135300	31169647	1670	1670	1670	1670	0
430	20250113	135200	31169647	1670	1670	1670	1670	0
431	20250113	135100	31169647	1670	1670	1670	1670	10
432	20250113	135000	31152947	1675	1675	1675	1675	0
433	20250113	134900	31152947	1675	1675	1675	1675	0
434	20250113	134800	31152947	1675	1675	1675	1675	0
435	20250113	134700	31152947	1675	1675	1675	1675	0
436	20250113	134600	31152947	1675	1675	1675	1675	0
437	20250113	134500	31152947	1675	1675	1675	1675	0
438	20250113	134400	31152947	1675	1675	1675	1675	0
439	20250113	134300	31152947	1675	1675	1675	1675	0
440	20250113	134200	31152947	1675	1677	1677	1675	11
441	20250113	134100	31134520	1675	1677	1677	1675	32
442	20250113	134000	31080886	1677	1677	1677	1677	0
443	20250113	133900	31080886	1677	1677	1677	1677	0
444	20250113	133800	31080886	1677	1677	1677	1677	100
445	20250113	133700	30913186	1666	1666	1666	1666	0
446	20250113	133600	30913186	1666	1666	1666	1666	0
447	20250113	133500	30913186	1666	1666	1666	1666	0
448	20250113	133400	30913186	1666	1666	1666	1666	0
449	20250113	133300	30913186	1666	1666	1666	1666	0
450	20250113	133200	30913186	1666	1666	1666	1666	31
451	20250113	133100	30861540	1666	1666	1666	1666	0
452	20250113	133000	30861540	1666	1666	1666	1666	0
453	20250113	132900	30861540	1666	1666	1666	1666	0
454	20250113	132800	30861540	1666	1666	1666	1666	0
455	20250113	132700	30861540	1666	1666	1666	1666	0
456	20250113	132600	30861540	1666	1666	1666	1666	0
457	20250113	132500	30861540	1666	1666	1666	1666	0
458	20250113	132400	30861540	1666	1666	1666	1666	1
459	20250113	132300	30859874	1666	1668	1668	1666	100
460	20250113	132200	30693230	1679	1679	1679	1679	0
461	20250113	132100	30693230	1679	1679	1679	1679	0
462	20250113	132000	30693230	1679	1679	1679	1679	0
463	20250113	131900	30693230	1679	1679	1679	1679	1
464	20250113	131800	30691551	1684	1684	1684	1684	0
465	20250113	131700	30691551	1684	1684	1684	1684	0
466	20250113	131600	30691551	1684	1684	1684	1684	0
467	20250113	131500	30691551	1684	1669	1684	1669	2600
468	20250113	131400	26315477	1666	1666	1666	1666	0
469	20250113	131300	26315477	1666	1666	1666	1666	0
470	20250113	131200	26315477	1666	1666	1666	1666	0
471	20250113	131100	26315477	1666	1666	1666	1666	0
472	20250113	131000	26315477	1666	1666	1666	1666	0
473	20250113	130900	26315477	1666	1666	1666	1666	0
474	20250113	130800	26315477	1666	1666	1666	1666	0
475	20250113	130700	26315477	1666	1666	1666	1666	0
476	20250113	130600	26315477	1666	1666	1666	1666	0
477	20250113	130500	26315477	1666	1666	1666	1666	0
478	20250113	130400	26315477	1666	1666	1666	1666	0
479	20250113	130300	26315477	1666	1666	1666	1666	0
480	20250113	130200	26315477	1666	1666	1666	1666	0
481	20250113	130100	26315477	1666	1666	1666	1666	0
482	20250113	130000	26315477	1666	1666	1666	1666	0
483	20250113	125900	26315477	1666	1666	1666	1666	0
484	20250113	125800	26315477	1666	1666	1666	1666	18
485	20250113	125700	26285489	1665	1665	1665	1665	0
486	20250113	125600	26285489	1665	1665	1665	1665	0
487	20250113	125500	26285489	1665	1665	1665	1665	36
488	20250113	125400	26225549	1665	1665	1665	1665	0
489	20250113	125300	26225549	1665	1665	1665	1665	0
490	20250113	125200	26225549	1665	1665	1665	1665	2
491	20250113	125100	26222219	1677	1677	1677	1677	0
492	20250113	125000	26222219	1677	1677	1677	1677	0
493	20250113	124900	26222219	1677	1677	1677	1677	0
494	20250113	124800	26222219	1677	1677	1677	1677	0
495	20250113	124700	26222219	1677	1677	1677	1677	0
496	20250113	124600	26222219	1677	1666	1677	1665	33
497	20250113	124500	26167259	1666	1666	1666	1666	0
498	20250113	124400	26167259	1666	1666	1666	1666	0
499	20250113	124300	26167259	1666	1666	1666	1666	0
500	20250113	124200	26167259	1666	1670	1670	1666	69
501	20250113	124100	26052283	1670	1675	1675	1670	148
502	20250113	124000	25805006	1684	1684	1684	1684	1
503	20250113	123900	25803322	1673	1684	1684	1673	395
504	20250113	123800	25142476	1673	1674	1674	1673	10
505	20250113	123700	25125745	1675	1675	1675	1675	89
506	20250113	123600	24976670	1675	1675	1675	1675	10
507	20250113	123500	24959920	1675	1675	1675	1675	0
508	20250113	123400	24959920	1675	1677	1677	1675	347
509	20250113	123300	24378678	1685	1685	1685	1685	0
510	20250113	123200	24378678	1685	1684	1685	1684	4500
511	20250113	123100	16796198	1677	1677	1677	1677	0
512	20250113	123000	16796198	1677	1677	1677	1677	0
513	20250113	122900	16796198	1677	1677	1677	1677	0
514	20250113	122800	16796198	1677	1677	1677	1677	0
515	20250113	122700	16796198	1677	1677	1677	1677	0
516	20250113	122600	16796198	1677	1677	1677	1677	0
517	20250113	122500	16796198	1677	1677	1677	1677	0
518	20250113	122400	16796198	1677	1677	1677	1677	0
519	20250113	122300	16796198	1677	1679	1688	1677	966
520	20250113	122200	15174961	1688	1688	1688	1688	0
521	20250113	122100	15174961	1688	1688	1688	1688	0
522	20250113	122000	15174961	1688	1688	1688	1688	0
523	20250113	121900	15174961	1688	1688	1688	1688	0
524	20250113	121800	15174961	1688	1688	1688	1688	0
525	20250113	121700	15174961	1688	1688	1688	1688	0
526	20250113	121600	15174961	1688	1688	1688	1688	0
527	20250113	121500	15174961	1688	1688	1688	1688	0
528	20250113	121400	15174961	1688	1688	1688	1688	0
529	20250113	121300	15174961	1688	1688	1688	1688	0
530	20250113	121200	15174961	1688	1688	1688	1688	0
531	20250113	121100	15174961	1688	1688	1688	1688	0
532	20250113	121000	15174961	1688	1688	1688	1688	0
533	20250113	120900	15174961	1688	1688	1688	1688	0
534	20250113	120800	15174961	1688	1688	1688	1688	0
535	20250113	120700	15174961	1688	1688	1688	1688	0
536	20250113	120600	15174961	1688	1688	1688	1688	0
537	20250113	120500	15174961	1688	1688	1688	1688	0
538	20250113	120400	15174961	1688	1688	1688	1688	0
539	20250113	120300	15174961	1688	1680	1688	1680	2
540	20250113	120200	15171593	1689	1689	1689	1689	0
541	20250113	120100	15171593	1689	1689	1689	1689	0
542	20250113	120000	15171593	1689	1689	1689	1689	0
543	20250113	115900	15171593	1689	1689	1689	1689	0
544	20250113	115800	15171593	1689	1689	1689	1689	0
545	20250113	115700	15171593	1689	1680	1689	1680	285
546	20250113	115600	14692784	1680	1680	1680	1680	0
547	20250113	115500	14692784	1680	1680	1680	1680	0
548	20250113	115400	14692784	1680	1680	1680	1680	0
549	20250113	115300	14692784	1680	1680	1680	1680	7
550	20250113	115200	14681024	1690	1690	1690	1690	0
551	20250113	115100	14681024	1690	1690	1690	1690	0
552	20250113	115000	14681024	1690	1690	1690	1690	0
553	20250113	114900	14681024	1690	1690	1690	1690	0
554	20250113	114800	14681024	1690	1690	1690	1690	0
555	20250113	114700	14681024	1690	1690	1690	1690	0
556	20250113	114600	14681024	1690	1690	1690	1690	0
557	20250113	114500	14681024	1690	1690	1690	1690	0
558	20250113	114400	14681024	1690	1690	1690	1690	0
559	20250113	114300	14681024	1690	1690	1690	1690	0
560	20250113	114200	14681024	1690	1690	1690	1690	0
561	20250113	114100	14681024	1690	1690	1690	1690	1
562	20250113	114000	14679334	1692	1692	1692	1692	22
563	20250113	113900	14642110	1692	1692	1692	1692	0
564	20250113	113800	14642110	1692	1692	1692	1692	0
565	20250113	113700	14642110	1692	1692	1692	1692	0
566	20250113	113600	14642110	1692	1692	1692	1692	0
567	20250113	113500	14642110	1692	1692	1692	1692	0
568	20250113	113400	14642110	1692	1692	1692	1692	0
569	20250113	113300	14642110	1692	1692	1692	1692	0
570	20250113	113200	14642110	1692	1692	1692	1692	0
571	20250113	113100	14642110	1692	1679	1692	1679	3
572	20250113	113000	14637060	1679	1679	1679	1679	0
573	20250113	112900	14637060	1679	1679	1679	1679	0
574	20250113	112800	14637060	1679	1679	1679	1679	0
575	20250113	112700	14637060	1679	1679	1679	1679	0
576	20250113	112600	14637060	1679	1679	1679	1679	0
577	20250113	112500	14637060	1679	1681	1681	1679	800
578	20250113	112400	13293710	1693	1693	1693	1693	0
579	20250113	112300	13293710	1693	1692	1693	1692	361
580	20250113	112200	12682897	1692	1692	1692	1692	100
581	20250113	112100	12513697	1692	1692	1692	1692	0
582	20250113	112000	12513697	1692	1692	1692	1692	100
583	20250113	111900	12344497	1692	1691	1692	1691	21
584	20250113	111800	12308985	1692	1691	1692	1691	4
585	20250113	111700	12302218	1692	1681	1692	1680	31
586	20250113	111600	12250116	1692	1692	1692	1692	1
587	20250113	111500	12248424	1681	1681	1681	1681	58
588	20250113	111400	12150926	1692	1692	1692	1692	0
589	20250113	111300	12150926	1692	1692	1692	1692	0
590	20250113	111200	12150926	1692	1692	1692	1692	0
591	20250113	111100	12150926	1692	1681	1692	1681	4
592	20250113	111000	12144191	1682	1682	1682	1682	0
593	20250113	110900	12144191	1682	1691	1691	1682	601
594	20250113	110800	11133300	1693	1693	1693	1693	0
595	20250113	110700	11133300	1693	1693	1693	1693	0
596	20250113	110600	11133300	1693	1693	1693	1693	0
597	20250113	110500	11133300	1693	1693	1693	1693	0
598	20250113	110400	11133300	1693	1692	1693	1692	1500
599	20250113	110300	8594714	1692	1692	1692	1692	530
600	20250113	110200	7697954	1692	1692	1692	1692	0
601	20250113	110100	7697954	1692	1692	1692	1692	0
602	20250113	110000	7697954	1692	1692	1692	1692	0
603	20250113	105900	7697954	1692	1692	1692	1692	0
604	20250113	105800	7697954	1692	1692	1692	1692	0
605	20250113	105700	7697954	1692	1692	1692	1692	20
606	20250113	105600	7664114	1692	1692	1692	1692	0
607	20250113	105500	7664114	1692	1692	1692	1692	0
608	20250113	105400	7664114	1692	1692	1692	1692	0
609	20250113	105300	7664114	1692	1692	1692	1692	0
610	20250113	105200	7664114	1692	1692	1692	1692	30
611	20250113	105100	7613354	1691	1691	1691	1691	0
612	20250113	105000	7613354	1691	1691	1691	1691	0
613	20250113	104900	7613354	1691	1691	1691	1691	3
614	20250113	104800	7608281	1690	1690	1690	1690	0
615	20250113	104700	7608281	1690	1690	1690	1690	0
616	20250113	104600	7608281	1690	1690	1690	1690	0
617	20250113	104500	7608281	1690	1690	1690	1690	0
618	20250113	104400	7608281	1690	1690	1690	1690	0
619	20250113	104300	7608281	1690	1690	1690	1690	0
620	20250113	104200	7608281	1690	1690	1690	1690	0
621	20250113	104100	7608281	1690	1688	1690	1688	3
622	20250113	104000	7603213	1688	1688	1688	1688	0
623	20250113	103900	7603213	1688	1688	1688	1688	1
624	20250113	103800	7601525	1679	1681	1681	1679	1104
625	20250113	103700	5746619	1691	1691	1691	1691	0
626	20250113	103600	5746619	1691	1691	1691	1691	1
627	20250113	103500	5744928	1682	1683	1683	1682	101
628	20250113	103400	5575045	1692	1692	1692	1692	0
629	20250113	103300	5575045	1692	1692	1692	1692	0
630	20250113	103200	5575045	1692	1683	1692	1683	117
631	20250113	103100	5378125	1684	1684	1684	1684	0
632	20250113	103000	5378125	1684	1684	1684	1684	0
633	20250113	102900	5378125	1684	1684	1684	1684	62
634	20250113	102800	5273717	1694	1694	1694	1694	0
635	20250113	102700	5273717	1694	1694	1694	1694	0
636	20250113	102600	5273717	1694	1694	1694	1694	0
637	20250113	102500	5273717	1694	1694	1694	1694	0
638	20250113	102400	5273717	1694	1694	1694	1694	0
639	20250113	102300	5273717	1694	1694	1694	1694	0
640	20250113	102200	5273717	1694	1694	1694	1694	0
641	20250113	102100	5273717	1694	1694	1694	1694	0
642	20250113	102000	5273717	1694	1694	1694	1694	3
643	20250113	101900	5268635	1690	1690	1690	1690	0
644	20250113	101800	5268635	1690	1690	1690	1690	0
645	20250113	101700	5268635	1690	1690	1690	1690	0
646	20250113	101600	5268635	1690	1690	1690	1690	0
647	20250113	101500	5268635	1690	1690	1690	1690	0
648	20250113	101400	5268635	1690	1690	1690	1690	0
649	20250113	101300	5268635	1690	1690	1690	1690	0
650	20250113	101200	5268635	1690	1690	1690	1690	0
651	20250113	101100	5268635	1690	1690	1690	1690	3
652	20250113	101000	5263565	1690	1690	1690	1690	40
653	20250113	100900	5195965	1683	1683	1683	1683	0
654	20250113	100800	5195965	1683	1683	1683	1683	0
655	20250113	100700	5195965	1683	1694	1694	1683	119
656	20250113	100600	4995138	1694	1694	1694	1694	0
657	20250113	100500	4995138	1694	1694	1694	1694	1
658	20250113	100400	4993444	1683	1694	1694	1683	18
659	20250113	100300	4963128	1683	1683	1683	1683	0
660	20250113	100200	4963128	1683	1683	1683	1683	0
661	20250113	100100	4963128	1683	1683	1683	1683	937
662	20250113	100000	3386157	1686	1695	1695	1686	1318
663	20250113	095900	1160970	1706	1706	1706	1706	0
664	20250113	095800	1160970	1706	1706	1706	1706	0
665	20250113	095700	1160970	1706	1706	1706	1706	0
666	20250113	095600	1160970	1706	1706	1706	1706	0
667	20250113	095500	1160970	1706	1706	1706	1706	0
668	20250113	095400	1160970	1706	1706	1706	1706	0
669	20250113	095300	1160970	1706	1706	1706	1706	0
670	20250113	095200	1160970	1706	1706	1706	1706	0
671	20250113	095100	1160970	1706	1706	1706	1706	3
672	20250113	095000	1155852	1706	1706	1706	1706	2
673	20250113	094900	1152440	1706	1706	1706	1706	3
674	20250113	094800	1147322	1700	1706	1706	1700	16
675	20250113	094700	1120056	1706	1706	1706	1706	0
676	20250113	094600	1120056	1706	1706	1706	1706	0
677	20250113	094500	1120056	1706	1706	1706	1706	0
678	20250113	094400	1120056	1706	1706	1706	1706	0
679	20250113	094300	1120056	1706	1706	1706	1706	0
680	20250113	094200	1120056	1706	1706	1706	1706	60
681	20250113	094100	1017696	1706	1706	1706	1706	0
682	20250113	094000	1017696	1706	1706	1706	1706	0
683	20250113	093900	1017696	1706	1706	1706	1706	0
684	20250113	093800	1017696	1706	1706	1706	1706	0
685	20250113	093700	1017696	1706	1706	1706	1706	0
686	20250113	093600	1017696	1706	1706	1706	1706	0
687	20250113	093500	1017696	1706	1706	1706	1706	109
688	20250113	093400	831742	1706	1706	1706	1706	0
689	20250113	093300	831742	1706	1706	1706	1706	0
690	20250113	093200	831742	1706	1706	1706	1706	0
691	20250113	093100	831742	1706	1706	1706	1706	0
692	20250113	093000	831742	1706	1706	1706	1706	0
693	20250113	092900	831742	1706	1706	1706	1706	0
694	20250113	092800	831742	1706	1706	1706	1706	0
695	20250113	092700	831742	1706	1706	1706	1706	0
696	20250113	092600	831742	1706	1706	1706	1706	0
697	20250113	092500	831742	1706	1706	1706	1706	0
698	20250113	092400	831742	1706	1705	1706	1705	38
699	20250113	092300	766944	1706	1706	1706	1706	0
700	20250113	092200	766944	1706	1706	1706	1706	0
701	20250113	092100	766944	1706	1706	1706	1706	0
702	20250113	092000	766944	1706	1706	1706	1706	0
703	20250113	091900	766944	1706	1706	1706	1706	48
704	20250113	091800	685056	1698	1698	1698	1698	0
705	20250113	091700	685056	1698	1698	1698	1698	0
706	20250113	091600	685056	1698	1698	1698	1698	0
707	20250113	091500	685056	1698	1698	1698	1698	332
708	20250113	091400	121320	1706	1706	1706	1706	0
709	20250113	091300	121320	1706	1701	1706	1701	2
710	20250113	091200	117913	1704	1704	1704	1704	0
711	20250113	091100	117913	1704	1704	1704	1704	0
712	20250113	091000	117913	1704	1704	1704	1704	0
713	20250113	090900	117913	1704	1704	1704	1704	2
714	20250113	090800	114505	1704	1704	1704	1704	0
715	20250113	090700	114505	1704	1709	1709	1704	2
716	20250113	090600	111092	1707	1707	1707	1707	1
717	20250113	090500	109385	1709	1709	1709	1709	0
718	20250113	090400	109385	1709	1709	1709	1709	0
719	20250113	090300	109385	1709	1709	1709	1709	0
720	20250113	090200	109385	1709	1709	1709	1709	0
721	20250113	090100	109385	1709	1709	1709	1709	0
722	20250113	090000	109385	1709	1711	1711	1709	64