KissMeData/239340/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205200	177955840	1739	1739	1739	1739	1902
3	20250115	205100	177955840	1739	1739	1739	1739	0
4	20250115	205000	177955840	1739	1739	1739	1739	0
5	20250115	204900	177955840	1739	1739	1739	1739	0
6	20250115	204800	177955840	1739	1739	1739	1739	0
7	20250115	204700	177955840	1739	1739	1739	1739	0
8	20250115	204600	177955840	1739	1739	1739	1739	0
9	20250115	204500	177955840	1739	1739	1739	1739	0
10	20250115	204400	177955840	1739	1739	1739	1739	0
11	20250115	204300	177955840	1739	1739	1739	1739	0
12	20250115	204200	177955840	1739	1739	1739	1739	0
13	20250115	204100	177955840	1739	1739	1739	1739	0
14	20250115	204000	177955840	1739	1739	1739	1739	0
15	20250115	203900	177955840	1739	1739	1739	1739	0
16	20250115	203800	177955840	1739	1739	1739	1739	0
17	20250115	203700	177955840	1739	1739	1739	1739	0
18	20250115	203600	177955840	1739	1739	1739	1739	0
19	20250115	203500	177955840	1739	1739	1739	1739	0
20	20250115	203400	177955840	1739	1739	1739	1739	0
21	20250115	203300	177955840	1739	1739	1739	1739	0
22	20250115	203200	177955840	1739	1739	1739	1739	0
23	20250115	203100	177955840	1739	1739	1739	1739	0
24	20250115	203000	177955840	1739	1739	1739	1739	0
25	20250115	202900	177955840	1739	1739	1739	1739	0
26	20250115	202800	177955840	1739	1739	1739	1739	0
27	20250115	202700	177955840	1739	1739	1739	1739	0
28	20250115	202600	177955840	1739	1739	1739	1739	0
29	20250115	202500	177955840	1739	1739	1739	1739	0
30	20250115	202400	177955840	1739	1739	1739	1739	0
31	20250115	202300	177955840	1739	1739	1739	1739	0
32	20250115	202200	177955840	1739	1739	1739	1739	1902
33	20250115	202100	177955840	1739	1739	1739	1739	0
34	20250115	202000	177955840	1739	1739	1739	1739	0
35	20250115	201900	177955840	1739	1739	1739	1739	0
36	20250115	201800	177955840	1739	1739	1739	1739	0
37	20250115	201700	177955840	1739	1739	1739	1739	0
38	20250115	201600	177955840	1739	1739	1739	1739	0
39	20250115	201500	177955840	1739	1739	1739	1739	0
40	20250115	201400	177955840	1739	1739	1739	1739	0
41	20250115	201300	177955840	1739	1739	1739	1739	0
42	20250115	201200	177955840	1739	1739	1739	1739	0
43	20250115	201100	177955840	1739	1739	1739	1739	0
44	20250115	201000	177955840	1739	1739	1739	1739	0
45	20250115	200900	177955840	1739	1739	1739	1739	0
46	20250115	200800	177955840	1739	1739	1739	1739	0
47	20250115	200700	177955840	1739	1739	1739	1739	0
48	20250115	200600	177955840	1739	1739	1739	1739	0
49	20250115	200500	177955840	1739	1739	1739	1739	0
50	20250115	200400	177955840	1739	1739	1739	1739	0
51	20250115	200300	177955840	1739	1739	1739	1739	0
52	20250115	200200	177955840	1739	1739	1739	1739	0
53	20250115	200100	177955840	1739	1739	1739	1739	0
54	20250115	200000	177955840	1739	1739	1739	1739	0
55	20250115	195900	177955840	1739	1739	1739	1739	0
56	20250115	195800	177955840	1739	1739	1739	1739	0
57	20250115	195700	177955840	1739	1739	1739	1739	0
58	20250115	195600	177955840	1739	1739	1739	1739	0
59	20250115	195500	177955840	1739	1739	1739	1739	0
60	20250115	195400	177955840	1739	1739	1739	1739	0
61	20250115	195300	177955840	1739	1739	1739	1739	0
62	20250115	195200	177955840	1739	1739	1739	1739	1902
63	20250115	195100	177955840	1739	1739	1739	1739	0
64	20250115	195000	177955840	1739	1739	1739	1739	0
65	20250115	194900	177955840	1739	1739	1739	1739	0
66	20250115	194800	177955840	1739	1739	1739	1739	0
67	20250115	194700	177955840	1739	1739	1739	1739	0
68	20250115	194600	177955840	1739	1739	1739	1739	0
69	20250115	194500	177955840	1739	1739	1739	1739	0
70	20250115	194400	177955840	1739	1739	1739	1739	0
71	20250115	194300	177955840	1739	1739	1739	1739	0
72	20250115	194200	177955840	1739	1739	1739	1739	0
73	20250115	194100	177955840	1739	1739	1739	1739	0
74	20250115	194000	177955840	1739	1739	1739	1739	0
75	20250115	193900	177955840	1739	1739	1739	1739	0
76	20250115	193800	177955840	1739	1739	1739	1739	0
77	20250115	193700	177955840	1739	1739	1739	1739	0
78	20250115	193600	177955840	1739	1739	1739	1739	0
79	20250115	193500	177955840	1739	1739	1739	1739	0
80	20250115	193400	177955840	1739	1739	1739	1739	0
81	20250115	193300	177955840	1739	1739	1739	1739	0
82	20250115	193200	177955840	1739	1739	1739	1739	0
83	20250115	193100	177955840	1739	1739	1739	1739	0
84	20250115	193000	177955840	1739	1739	1739	1739	0
85	20250115	192900	177955840	1739	1739	1739	1739	0
86	20250115	192800	177955840	1739	1739	1739	1739	0
87	20250115	192700	177955840	1739	1739	1739	1739	0
88	20250115	192600	177955840	1739	1739	1739	1739	0
89	20250115	192500	177955840	1739	1739	1739	1739	0
90	20250115	192400	177955840	1739	1739	1739	1739	0
91	20250115	192300	177955840	1739	1739	1739	1739	0
92	20250115	192200	177955840	1739	1739	1739	1739	1902
93	20250115	192100	177955840	1739	1739	1739	1739	0
94	20250115	192000	177955840	1739	1739	1739	1739	0
95	20250115	191900	177955840	1739	1739	1739	1739	0
96	20250115	191800	177955840	1739	1739	1739	1739	0
97	20250115	191700	177955840	1739	1739	1739	1739	0
98	20250115	191600	177955840	1739	1739	1739	1739	0
99	20250115	191500	177955840	1739	1739	1739	1739	0
100	20250115	191400	177955840	1739	1739	1739	1739	0
101	20250115	191300	177955840	1739	1739	1739	1739	0
102	20250115	191200	177955840	1739	1739	1739	1739	0
103	20250115	191100	177955840	1739	1739	1739	1739	0
104	20250115	191000	177955840	1739	1739	1739	1739	0
105	20250115	190900	177955840	1739	1739	1739	1739	0
106	20250115	190800	177955840	1739	1739	1739	1739	0
107	20250115	190700	177955840	1739	1739	1739	1739	0
108	20250115	190600	177955840	1739	1739	1739	1739	0
109	20250115	190500	177955840	1739	1739	1739	1739	0
110	20250115	190400	177955840	1739	1739	1739	1739	0
111	20250115	190300	177955840	1739	1739	1739	1739	0
112	20250115	190200	177955840	1739	1739	1739	1739	0
113	20250115	190100	177955840	1739	1739	1739	1739	0
114	20250115	190000	177955840	1739	1739	1739	1739	0
115	20250115	185900	177955840	1739	1739	1739	1739	0
116	20250115	185800	177955840	1739	1739	1739	1739	0
117	20250115	185700	177955840	1739	1739	1739	1739	0
118	20250115	185600	177955840	1739	1739	1739	1739	0
119	20250115	185500	177955840	1739	1739	1739	1739	0
120	20250115	185400	177955840	1739	1739	1739	1739	0
121	20250115	185300	177955840	1739	1739	1739	1739	0
122	20250115	185200	177955840	1739	1739	1739	1739	1902
123	20250115	185100	177955840	1739	1739	1739	1739	0
124	20250115	185000	177955840	1739	1739	1739	1739	0
125	20250115	184900	177955840	1739	1739	1739	1739	0
126	20250115	184800	177955840	1739	1739	1739	1739	0
127	20250115	184700	177955840	1739	1739	1739	1739	0
128	20250115	184600	177955840	1739	1739	1739	1739	0
129	20250115	184500	177955840	1739	1739	1739	1739	0
130	20250115	184400	177955840	1739	1739	1739	1739	0
131	20250115	184300	177955840	1739	1739	1739	1739	0
132	20250115	184200	177955840	1739	1739	1739	1739	0
133	20250115	184100	177955840	1739	1739	1739	1739	0
134	20250115	184000	177955840	1739	1739	1739	1739	0
135	20250115	183900	177955840	1739	1739	1739	1739	0
136	20250115	183800	177955840	1739	1739	1739	1739	0
137	20250115	183700	177955840	1739	1739	1739	1739	0
138	20250115	183600	177955840	1739	1739	1739	1739	0
139	20250115	183500	177955840	1739	1739	1739	1739	0
140	20250115	183400	177955840	1739	1739	1739	1739	0
141	20250115	183300	177955840	1739	1739	1739	1739	0
142	20250115	183200	177955840	1739	1739	1739	1739	0
143	20250115	183100	177955840	1739	1739	1739	1739	0
144	20250115	183000	177955840	1739	1739	1739	1739	0
145	20250115	182900	177955840	1739	1739	1739	1739	0
146	20250115	182800	177955840	1739	1739	1739	1739	0
147	20250115	182700	177955840	1739	1739	1739	1739	0
148	20250115	182600	177955840	1739	1739	1739	1739	0
149	20250115	182500	177955840	1739	1739	1739	1739	0
150	20250115	182400	177955840	1739	1739	1739	1739	0
151	20250115	182300	177955840	1739	1739	1739	1739	0
152	20250115	182200	177955840	1739	1739	1739	1739	1902
153	20250115	182100	177955840	1739	1739	1739	1739	0
154	20250115	182000	177955840	1739	1739	1739	1739	0
155	20250115	181900	177955840	1739	1739	1739	1739	0
156	20250115	181800	177955840	1739	1739	1739	1739	0
157	20250115	181700	177955840	1739	1739	1739	1739	0
158	20250115	181600	177955840	1739	1739	1739	1739	0
159	20250115	181500	177955840	1739	1739	1739	1739	0
160	20250115	181400	177955840	1739	1739	1739	1739	0
161	20250115	181300	177955840	1739	1739	1739	1739	0
162	20250115	181200	177955840	1739	1739	1739	1739	0
163	20250115	181100	177955840	1739	1739	1739	1739	0
164	20250115	181000	177955840	1739	1739	1739	1739	0
165	20250115	180900	177955840	1739	1739	1739	1739	0
166	20250115	180800	177955840	1739	1739	1739	1739	0
167	20250115	180700	177955840	1739	1739	1739	1739	0
168	20250115	180600	177955840	1739	1739	1739	1739	0
169	20250115	180500	177955840	1739	1739	1739	1739	0
170	20250115	180400	177955840	1739	1739	1739	1739	0
171	20250115	180300	177955840	1739	1739	1739	1739	0
172	20250115	180200	177955840	1739	1739	1739	1739	0
173	20250115	180100	177955840	1739	1739	1739	1739	0
174	20250115	180000	177955840	1739	1739	1739	1739	0
175	20250115	175900	177955840	1739	1739	1739	1739	0
176	20250115	175800	177955840	1739	1739	1739	1739	0
177	20250115	175700	177955840	1739	1739	1739	1739	0
178	20250115	175600	177955840	1739	1739	1739	1739	0
179	20250115	175500	177955840	1739	1739	1739	1739	0
180	20250115	175400	177955840	1739	1739	1739	1739	0
181	20250115	175300	177955840	1739	1739	1739	1739	0
182	20250115	175200	177955840	1739	1739	1739	1739	1902
183	20250115	175100	177955840	1739	1739	1739	1739	0
184	20250115	175000	177955840	1739	1739	1739	1739	0
185	20250115	174900	177955840	1739	1739	1739	1739	0
186	20250115	174800	177955840	1739	1739	1739	1739	0
187	20250115	174700	177955840	1739	1739	1739	1739	0
188	20250115	174600	177955840	1739	1739	1739	1739	0
189	20250115	174500	177955840	1739	1739	1739	1739	0
190	20250115	174400	177955840	1739	1739	1739	1739	0
191	20250115	174300	177955840	1739	1739	1739	1739	0
192	20250115	174200	177955840	1739	1739	1739	1739	0
193	20250115	174100	177955840	1739	1739	1739	1739	0
194	20250115	174000	177955840	1739	1739	1739	1739	0
195	20250115	173900	177955840	1739	1739	1739	1739	0
196	20250115	173800	177955840	1739	1739	1739	1739	0
197	20250115	173700	177955840	1739	1739	1739	1739	0
198	20250115	173600	177955840	1739	1739	1739	1739	0
199	20250115	173500	177955840	1739	1739	1739	1739	0
200	20250115	173400	177955840	1739	1739	1739	1739	0
201	20250115	173300	177955840	1739	1739	1739	1739	0
202	20250115	173200	177955840	1739	1739	1739	1739	0
203	20250115	173100	177955840	1739	1739	1739	1739	0
204	20250115	173000	177955840	1739	1739	1739	1739	0
205	20250115	172900	177955840	1739	1739	1739	1739	0
206	20250115	172800	177955840	1739	1739	1739	1739	0
207	20250115	172700	177955840	1739	1739	1739	1739	0
208	20250115	172600	177955840	1739	1739	1739	1739	0
209	20250115	172500	177955840	1739	1739	1739	1739	0
210	20250115	172400	177955840	1739	1739	1739	1739	0
211	20250115	172300	177955840	1739	1739	1739	1739	0
212	20250115	172200	177955840	1739	1739	1739	1739	1902
213	20250115	172100	177955840	1739	1739	1739	1739	0
214	20250115	172000	177955840	1739	1739	1739	1739	0
215	20250115	171900	177955840	1739	1739	1739	1739	0
216	20250115	171800	177955840	1739	1739	1739	1739	0
217	20250115	171700	177955840	1739	1739	1739	1739	0
218	20250115	171600	177955840	1739	1739	1739	1739	0
219	20250115	171500	177955840	1739	1739	1739	1739	0
220	20250115	171400	177955840	1739	1739	1739	1739	0
221	20250115	171300	177955840	1739	1739	1739	1739	0
222	20250115	171200	177955840	1739	1739	1739	1739	0
223	20250115	171100	177955840	1739	1739	1739	1739	0
224	20250115	171000	177955840	1739	1739	1739	1739	0
225	20250115	170900	177955840	1739	1739	1739	1739	0
226	20250115	170800	177955840	1739	1739	1739	1739	0
227	20250115	170700	177955840	1739	1739	1739	1739	0
228	20250115	170600	177955840	1739	1739	1739	1739	0
229	20250115	170500	177955840	1739	1739	1739	1739	0
230	20250115	170400	177955840	1739	1739	1739	1739	0
231	20250115	170300	177955840	1739	1739	1739	1739	0
232	20250115	170200	177955840	1739	1739	1739	1739	0
233	20250115	170100	177955840	1739	1739	1739	1739	0
234	20250115	170000	177955840	1739	1739	1739	1739	0
235	20250115	165900	177955840	1739	1739	1739	1739	0
236	20250115	165800	177955840	1739	1739	1739	1739	0
237	20250115	165700	177955840	1739	1739	1739	1739	0
238	20250115	165600	177955840	1739	1739	1739	1739	0
239	20250115	165500	177955840	1739	1739	1739	1739	0
240	20250115	165400	177955840	1739	1739	1739	1739	0
241	20250115	165300	177955840	1739	1739	1739	1739	0
242	20250115	165200	177955840	1739	1739	1739	1739	1902
243	20250115	165100	177955840	1739	1739	1739	1739	0
244	20250115	165000	177955840	1739	1739	1739	1739	0
245	20250115	164900	177955840	1739	1739	1739	1739	0
246	20250115	164800	177955840	1739	1739	1739	1739	0
247	20250115	164700	177955840	1739	1739	1739	1739	0
248	20250115	164600	177955840	1739	1739	1739	1739	0
249	20250115	164500	177955840	1739	1739	1739	1739	0
250	20250115	164400	177955840	1739	1739	1739	1739	0
251	20250115	164300	177955840	1739	1739	1739	1739	0
252	20250115	164200	177955840	1739	1739	1739	1739	0
253	20250115	164100	177955840	1739	1739	1739	1739	0
254	20250115	164000	177955840	1739	1739	1739	1739	0
255	20250115	163900	177955840	1739	1739	1739	1739	0
256	20250115	163800	177955840	1739	1739	1739	1739	0
257	20250115	163700	177955840	1739	1739	1739	1739	0
258	20250115	163600	177955840	1739	1739	1739	1739	0
259	20250115	163500	177955840	1739	1739	1739	1739	0
260	20250115	163400	177955840	1739	1739	1739	1739	0
261	20250115	163300	177955840	1739	1739	1739	1739	0
262	20250115	163200	177955840	1739	1739	1739	1739	0
263	20250115	163100	177955840	1739	1739	1739	1739	0
264	20250115	163000	177955840	1739	1739	1739	1739	0
265	20250115	162900	177955840	1739	1739	1739	1739	0
266	20250115	162800	177955840	1739	1739	1739	1739	0
267	20250115	162700	177955840	1739	1739	1739	1739	0
268	20250115	162600	177955840	1739	1739	1739	1739	0
269	20250115	162500	177955840	1739	1739	1739	1739	0
270	20250115	162400	177955840	1739	1739	1739	1739	0
271	20250115	162300	177955840	1739	1739	1739	1739	0
272	20250115	162200	177955840	1739	1739	1739	1739	1902
273	20250115	162100	177955840	1739	1739	1739	1739	0
274	20250115	162000	177955840	1739	1739	1739	1739	0
275	20250115	161900	177955840	1739	1739	1739	1739	0
276	20250115	161800	177955840	1739	1739	1739	1739	0
277	20250115	161700	177955840	1739	1739	1739	1739	0
278	20250115	161600	177955840	1739	1739	1739	1739	0
279	20250115	161500	177955840	1739	1739	1739	1739	0
280	20250115	161400	177955840	1739	1739	1739	1739	0
281	20250115	161300	177955840	1739	1739	1739	1739	0
282	20250115	161200	177955840	1739	1739	1739	1739	0
283	20250115	161100	177955840	1739	1739	1739	1739	0
284	20250115	161000	177955840	1739	1739	1739	1739	0
285	20250115	160900	177955840	1739	1739	1739	1739	0
286	20250115	160800	177955840	1739	1739	1739	1739	0
287	20250115	160700	177955840	1739	1739	1739	1739	0
288	20250115	160600	177955840	1739	1739	1739	1739	0
289	20250115	160500	177955840	1739	1739	1739	1739	0
290	20250115	160400	177955840	1739	1739	1739	1739	0
291	20250115	160300	177955840	1739	1739	1739	1739	0
292	20250115	160200	177955840	1739	1739	1739	1739	0
293	20250115	160100	177955840	1739	1739	1739	1739	0
294	20250115	160000	177955840	1739	1739	1739	1739	0
295	20250115	155900	177955840	1739	1739	1739	1739	0
296	20250115	155800	177955840	1739	1739	1739	1739	0
297	20250115	155700	177955840	1739	1739	1739	1739	0
298	20250115	155600	177955840	1739	1739	1739	1739	0
299	20250115	155500	177955840	1739	1739	1739	1739	0
300	20250115	155400	177955840	1739	1739	1739	1739	0
301	20250115	155300	177955840	1739	1739	1739	1739	0
302	20250115	155200	177955840	1739	1739	1739	1739	1902
303	20250115	155100	177955840	1739	1739	1739	1739	0
304	20250115	155000	177955840	1739	1739	1739	1739	0
305	20250115	154900	177955840	1739	1739	1739	1739	0
306	20250115	154800	177955840	1739	1739	1739	1739	0
307	20250115	154700	177955840	1739	1739	1739	1739	0
308	20250115	154600	177955840	1739	1739	1739	1739	0
309	20250115	154500	177955840	1739	1739	1739	1739	0
310	20250115	154400	177955840	1739	1739	1739	1739	0
311	20250115	154300	177955840	1739	1739	1739	1739	0
312	20250115	154200	177955840	1739	1739	1739	1739	0
313	20250115	154100	177955840	1739	1739	1739	1739	0
314	20250115	154000	177955840	1739	1739	1739	1739	0
315	20250115	153900	177955840	1739	1739	1739	1739	0
316	20250115	153800	177955840	1739	1739	1739	1739	0
317	20250115	153700	177955840	1739	1739	1739	1739	0
318	20250115	153600	177955840	1739	1739	1739	1739	0
319	20250115	153500	177955840	1739	1739	1739	1739	0
320	20250115	153400	177955840	1739	1739	1739	1739	0
321	20250115	153300	177955840	1739	1739	1739	1739	0
322	20250115	153200	177955840	1739	1739	1739	1739	0
323	20250115	153100	177955840	1739	1739	1739	1739	0
324	20250115	153000	177955840	1739	1739	1739	1739	1902
325	20250115	152900	174648262	1720	1720	1720	1720	0
326	20250115	152800	174648262	1720	1720	1720	1720	0
327	20250115	152700	174648262	1720	1720	1720	1720	0
328	20250115	152600	174648262	1720	1720	1720	1720	0
329	20250115	152500	174648262	1720	1720	1720	1720	0
330	20250115	152400	174648262	1720	1720	1720	1720	0
331	20250115	152300	174648262	1720	1720	1720	1720	0
332	20250115	152200	174648262	1720	1720	1720	1720	0
333	20250115	152100	174648262	1720	1720	1720	1720	0
334	20250115	152000	174648262	1720	1720	1720	1720	0
335	20250115	151900	174648262	1720	1721	1721	1720	421
336	20250115	151800	173923946	1721	1721	1721	1721	59
337	20250115	151700	173822407	1722	1722	1722	1722	25
338	20250115	151600	173779357	1721	1721	1721	1721	486
339	20250115	151500	172942951	1721	1721	1721	1721	0
340	20250115	151400	172942951	1721	1721	1721	1721	0
341	20250115	151300	172942951	1721	1721	1721	1721	2
342	20250115	151200	172939509	1720	1720	1720	1720	0
343	20250115	151100	172939509	1720	1720	1720	1720	79
344	20250115	151000	172803629	1720	1720	1720	1720	0
345	20250115	150900	172803629	1720	1720	1720	1720	263
346	20250115	150800	172351269	1720	1720	1720	1720	1701
347	20250115	150700	169425549	1720	1720	1720	1720	79
348	20250115	150600	169289669	1720	1719	1720	1719	55
349	20250115	150500	169195099	1718	1718	1718	1718	476
350	20250115	150400	168377331	1718	1718	1718	1718	3
351	20250115	150300	168372177	1717	1717	1717	1717	0
352	20250115	150200	168372177	1717	1720	1720	1717	553
353	20250115	150100	167421176	1717	1720	1720	1717	119
354	20250115	150000	167216646	1715	1715	1715	1715	0
355	20250115	145900	167216646	1715	1715	1715	1715	0
356	20250115	145800	167216646	1715	1718	1718	1715	250
357	20250115	145700	166787715	1720	1720	1720	1720	21
358	20250115	145600	166751595	1718	1718	1718	1718	0
359	20250115	145500	166751595	1718	1718	1718	1718	0
360	20250115	145400	166751595	1718	1718	1718	1718	0
361	20250115	145300	166751595	1718	1732	1732	1718	16097
362	20250115	145200	138962082	1733	1733	1733	1733	0
363	20250115	145100	138962082	1733	1733	1733	1733	1354
364	20250115	145000	136615600	1733	1733	1733	1733	0
365	20250115	144900	136615600	1733	1733	1733	1733	0
366	20250115	144800	136615600	1733	1733	1733	1733	0
367	20250115	144700	136615600	1733	1733	1733	1733	0
368	20250115	144600	136615600	1733	1733	1733	1733	0
369	20250115	144500	136615600	1733	1733	1733	1733	0
370	20250115	144400	136615600	1733	1733	1733	1733	600
371	20250115	144300	135575800	1734	1734	1734	1734	10
372	20250115	144200	135558460	1734	1739	1739	1734	6876
373	20250115	144100	123617319	1745	1745	1745	1745	0
374	20250115	144000	123617319	1745	1745	1745	1745	0
375	20250115	143900	123617319	1745	1745	1745	1745	0
376	20250115	143800	123617319	1745	1745	1745	1745	0
377	20250115	143700	123617319	1745	1745	1745	1745	200
378	20250115	143600	123268319	1745	1745	1745	1745	0
379	20250115	143500	123268319	1745	1745	1745	1745	0
380	20250115	143400	123268319	1745	1745	1745	1745	2
381	20250115	143300	123264829	1742	1742	1742	1742	0
382	20250115	143200	123264829	1742	1742	1742	1742	7
383	20250115	143100	123252635	1745	1745	1745	1745	0
384	20250115	143000	123252635	1745	1745	1745	1745	0
385	20250115	142900	123252635	1745	1745	1745	1745	1
386	20250115	142800	123250890	1738	1738	1738	1738	0
387	20250115	142700	123250890	1738	1738	1738	1738	0
388	20250115	142600	123250890	1738	1738	1738	1738	0
389	20250115	142500	123250890	1738	1738	1738	1738	0
390	20250115	142400	123250890	1738	1738	1738	1738	0
391	20250115	142300	123250890	1738	1738	1738	1738	0
392	20250115	142200	123250890	1738	1738	1738	1738	0
393	20250115	142100	123250890	1738	1738	1738	1738	0
394	20250115	142000	123250890	1738	1738	1738	1738	0
395	20250115	141900	123250890	1738	1738	1738	1738	0
396	20250115	141800	123250890	1738	1738	1738	1738	0
397	20250115	141700	123250890	1738	1738	1738	1738	0
398	20250115	141600	123250890	1738	1738	1738	1738	0
399	20250115	141500	123250890	1738	1739	1739	1738	342
400	20250115	141400	122656153	1745	1745	1745	1745	0
401	20250115	141300	122656153	1745	1745	1745	1745	28
402	20250115	141200	122607293	1745	1745	1745	1745	0
403	20250115	141100	122607293	1745	1745	1745	1745	0
404	20250115	141000	122607293	1745	1745	1745	1745	0
405	20250115	140900	122607293	1745	1745	1745	1745	1
406	20250115	140800	122605548	1745	1745	1745	1745	0
407	20250115	140700	122605548	1745	1745	1745	1745	0
408	20250115	140600	122605548	1745	1745	1745	1745	3
409	20250115	140500	122600313	1745	1745	1745	1745	33
410	20250115	140400	122542728	1738	1738	1738	1738	0
411	20250115	140300	122542728	1738	1738	1738	1738	0
412	20250115	140200	122542728	1738	1738	1738	1738	0
413	20250115	140100	122542728	1738	1738	1738	1738	700
414	20250115	140000	121326128	1738	1738	1738	1738	0
415	20250115	135900	121326128	1738	1738	1738	1738	0
416	20250115	135800	121326128	1738	1738	1738	1738	0
417	20250115	135700	121326128	1738	1738	1738	1738	0
418	20250115	135600	121326128	1738	1738	1738	1738	0
419	20250115	135500	121326128	1738	1739	1739	1738	346
420	20250115	135400	120724750	1738	1738	1738	1738	0
421	20250115	135300	120724750	1738	1738	1738	1738	0
422	20250115	135200	120724750	1738	1738	1738	1738	0
423	20250115	135100	120724750	1738	1738	1738	1738	50
424	20250115	135000	120637850	1738	1738	1738	1738	150
425	20250115	134900	120377150	1738	1738	1738	1738	0
426	20250115	134800	120377150	1738	1738	1738	1738	463
427	20250115	134700	119572456	1738	1738	1738	1738	0
428	20250115	134600	119572456	1738	1738	1738	1738	340
429	20250115	134500	118981536	1738	1738	1738	1738	0
430	20250115	134400	118981536	1738	1738	1738	1738	0
431	20250115	134300	118981536	1738	1738	1738	1738	2
432	20250115	134200	118978060	1745	1745	1745	1745	20
433	20250115	134100	118943160	1738	1738	1738	1738	0
434	20250115	134000	118943160	1738	1738	1738	1738	0
435	20250115	133900	118943160	1738	1738	1738	1738	0
436	20250115	133800	118943160	1738	1738	1738	1738	0
437	20250115	133700	118943160	1738	1738	1738	1738	0
438	20250115	133600	118943160	1738	1738	1738	1738	0
439	20250115	133500	118943160	1738	1738	1738	1738	0
440	20250115	133400	118943160	1738	1738	1738	1738	0
441	20250115	133300	118943160	1738	1738	1738	1738	0
442	20250115	133200	118943160	1738	1738	1738	1738	0
443	20250115	133100	118943160	1738	1738	1738	1738	0
444	20250115	133000	118943160	1738	1738	1738	1738	0
445	20250115	132900	118943160	1738	1738	1738	1738	0
446	20250115	132800	118943160	1738	1738	1738	1738	21
447	20250115	132700	118906662	1738	1738	1738	1738	0
448	20250115	132600	118906662	1738	1738	1738	1738	0
449	20250115	132500	118906662	1738	1738	1738	1738	0
450	20250115	132400	118906662	1738	1738	1738	1738	0
451	20250115	132300	118906662	1738	1738	1738	1738	0
452	20250115	132200	118906662	1738	1738	1738	1738	1
453	20250115	132100	118904924	1738	1738	1738	1738	0
454	20250115	132000	118904924	1738	1738	1738	1738	0
455	20250115	131900	118904924	1738	1738	1738	1738	0
456	20250115	131800	118904924	1738	1738	1738	1738	0
457	20250115	131700	118904924	1738	1738	1738	1738	0
458	20250115	131600	118904924	1738	1738	1738	1738	0
459	20250115	131500	118904924	1738	1738	1738	1738	0
460	20250115	131400	118904924	1738	1738	1738	1738	0
461	20250115	131300	118904924	1738	1738	1738	1738	0
462	20250115	131200	118904924	1738	1738	1738	1738	0
463	20250115	131100	118904924	1738	1738	1738	1738	210
464	20250115	131000	118539944	1753	1753	1753	1753	0
465	20250115	130900	118539944	1753	1753	1753	1753	0
466	20250115	130800	118539944	1753	1753	1753	1753	0
467	20250115	130700	118539944	1753	1753	1753	1753	0
468	20250115	130600	118539944	1753	1753	1753	1753	0
469	20250115	130500	118539944	1753	1753	1753	1753	0
470	20250115	130400	118539944	1753	1753	1753	1753	2
471	20250115	130300	118536438	1738	1738	1738	1738	0
472	20250115	130200	118536438	1738	1746	1746	1738	3000
473	20250115	130100	113304727	1746	1746	1746	1746	0
474	20250115	130000	113304727	1746	1746	1746	1746	1
475	20250115	125900	113302981	1746	1746	1746	1746	100
476	20250115	125800	113128381	1757	1757	1757	1757	0
477	20250115	125700	113128381	1757	1757	1757	1757	56
478	20250115	125600	113029989	1757	1757	1757	1757	284
479	20250115	125500	112531001	1757	1757	1757	1757	0
480	20250115	125400	112531001	1757	1757	1757	1757	0
481	20250115	125300	112531001	1757	1757	1757	1757	0
482	20250115	125200	112531001	1757	1757	1757	1757	1
483	20250115	125100	112529244	1746	1746	1746	1746	0
484	20250115	125000	112529244	1746	1746	1746	1746	0
485	20250115	124900	112529244	1746	1746	1746	1746	0
486	20250115	124800	112529244	1746	1746	1746	1746	0
487	20250115	124700	112529244	1746	1746	1746	1746	9
488	20250115	124600	112513530	1757	1757	1757	1757	0
489	20250115	124500	112513530	1757	1757	1757	1757	300
490	20250115	124400	111986430	1758	1758	1758	1758	0
491	20250115	124300	111986430	1758	1758	1758	1758	0
492	20250115	124200	111986430	1758	1758	1758	1758	0
493	20250115	124100	111986430	1758	1758	1758	1758	0
494	20250115	124000	111986430	1758	1758	1758	1758	0
495	20250115	123900	111986430	1758	1758	1758	1758	0
496	20250115	123800	111986430	1758	1758	1758	1758	33
497	20250115	123700	111928416	1758	1758	1758	1758	0
498	20250115	123600	111928416	1758	1758	1758	1758	0
499	20250115	123500	111928416	1758	1758	1758	1758	0
500	20250115	123400	111928416	1758	1758	1758	1758	0
501	20250115	123300	111928416	1758	1758	1758	1758	0
502	20250115	123200	111928416	1758	1758	1758	1758	0
503	20250115	123100	111928416	1758	1758	1758	1758	0
504	20250115	123000	111928416	1758	1758	1758	1758	0
505	20250115	122900	111928416	1758	1758	1758	1758	0
506	20250115	122800	111928416	1758	1758	1758	1758	0
507	20250115	122700	111928416	1758	1758	1758	1758	0
508	20250115	122600	111928416	1758	1758	1758	1758	19
509	20250115	122500	111895014	1758	1756	1758	1756	890
510	20250115	122400	110330443	1740	1740	1740	1740	0
511	20250115	122300	110330443	1740	1740	1740	1740	0
512	20250115	122200	110330443	1740	1740	1740	1740	0
513	20250115	122100	110330443	1740	1740	1740	1740	0
514	20250115	122000	110330443	1740	1740	1740	1740	0
515	20250115	121900	110330443	1740	1740	1740	1740	0
516	20250115	121800	110330443	1740	1741	1741	1740	1286
517	20250115	121700	108092793	1756	1756	1756	1756	2
518	20250115	121600	108089281	1740	1740	1740	1740	0
519	20250115	121500	108089281	1740	1740	1740	1740	0
520	20250115	121400	108089281	1740	1740	1740	1740	0
521	20250115	121300	108089281	1740	1740	1740	1740	0
522	20250115	121200	108089281	1740	1740	1740	1740	834
523	20250115	121100	106638121	1740	1740	1740	1740	0
524	20250115	121000	106638121	1740	1740	1740	1740	0
525	20250115	120900	106638121	1740	1740	1740	1740	900
526	20250115	120800	105072121	1739	1739	1739	1739	2
527	20250115	120700	105068643	1740	1739	1740	1739	2
528	20250115	120600	105065164	1739	1739	1739	1739	0
529	20250115	120500	105065164	1739	1739	1739	1739	0
530	20250115	120400	105065164	1739	1739	1739	1739	0
531	20250115	120300	105065164	1739	1739	1739	1739	0
532	20250115	120200	105065164	1739	1739	1739	1739	1
533	20250115	120100	105063425	1740	1740	1740	1740	0
534	20250115	120000	105063425	1740	1740	1740	1740	1
535	20250115	115900	105061685	1739	1739	1739	1739	100
536	20250115	115800	104887785	1740	1740	1740	1740	0
537	20250115	115700	104887785	1740	1740	1740	1740	5
538	20250115	115600	104879085	1740	1740	1740	1740	4
539	20250115	115500	104872125	1739	1740	1740	1739	383
540	20250115	115400	104206085	1740	1740	1740	1740	0
541	20250115	115300	104206085	1740	1740	1740	1740	0
542	20250115	115200	104206085	1740	1740	1740	1740	1
543	20250115	115100	104204345	1740	1740	1740	1740	2530
544	20250115	115000	99802145	1740	1740	1740	1740	0
545	20250115	114900	99802145	1740	1740	1740	1740	0
546	20250115	114800	99802145	1740	1740	1740	1740	11
547	20250115	114700	99783005	1739	1739	1739	1739	60
548	20250115	114600	99678665	1739	1739	1739	1739	0
549	20250115	114500	99678665	1739	1739	1739	1739	0
550	20250115	114400	99678665	1739	1739	1739	1739	0
551	20250115	114300	99678665	1739	1739	1739	1739	0
552	20250115	114200	99678665	1739	1739	1739	1739	1724
553	20250115	114100	96680629	1740	1740	1740	1740	0
554	20250115	114000	96680629	1740	1740	1740	1740	30
555	20250115	113900	96628429	1740	1740	1740	1740	0
556	20250115	113800	96628429	1740	1740	1740	1740	0
557	20250115	113700	96628429	1740	1740	1740	1740	2
558	20250115	113600	96624949	1740	1740	1740	1740	2
559	20250115	113500	96621469	1735	1735	1735	1735	0
560	20250115	113400	96621469	1735	1735	1735	1735	614
561	20250115	113300	95556179	1735	1735	1735	1735	483
562	20250115	113200	94718174	1740	1740	1740	1740	6
563	20250115	113100	94707734	1740	1740	1740	1740	1
564	20250115	113000	94705994	1740	1740	1740	1740	0
565	20250115	112900	94705994	1740	1740	1740	1740	4
566	20250115	112800	94699034	1734	1734	1734	1734	0
567	20250115	112700	94699034	1734	1739	1739	1734	600
568	20250115	112600	93658504	1739	1739	1739	1739	0
569	20250115	112500	93658504	1739	1739	1739	1739	0
570	20250115	112400	93658504	1739	1739	1739	1739	469
571	20250115	112300	92842913	1739	1739	1739	1739	20
572	20250115	112200	92808133	1739	1739	1739	1739	0
573	20250115	112100	92808133	1739	1739	1739	1739	0
574	20250115	112000	92808133	1739	1739	1739	1739	9
575	20250115	111900	92792482	1739	1739	1739	1739	10
576	20250115	111800	92775092	1739	1739	1739	1739	0
577	20250115	111700	92775092	1739	1739	1739	1739	0
578	20250115	111600	92775092	1739	1739	1739	1739	0
579	20250115	111500	92775092	1739	1739	1739	1739	10
580	20250115	111400	92757702	1733	1733	1733	1733	0
581	20250115	111300	92757702	1733	1733	1733	1733	0
582	20250115	111200	92757702	1733	1733	1733	1733	0
583	20250115	111100	92757702	1733	1733	1733	1733	9
584	20250115	111000	92742105	1732	1732	1732	1732	0
585	20250115	110900	92742105	1732	1732	1732	1732	780
586	20250115	110800	91391145	1740	1740	1740	1740	0
587	20250115	110700	91391145	1740	1735	1740	1733	2133
588	20250115	110600	87691484	1735	1735	1735	1735	5
589	20250115	110500	87682809	1736	1736	1736	1736	0
590	20250115	110400	87682809	1736	1736	1736	1736	315
591	20250115	110300	87135969	1736	1737	1737	1736	883
592	20250115	110200	85602368	1738	1739	1739	1738	294
593	20250115	110100	85091330	1739	1739	1739	1739	14
594	20250115	110000	85066984	1739	1740	1740	1739	1077
595	20250115	105900	83193109	1740	1740	1740	1740	5
596	20250115	105800	83184409	1740	1740	1740	1740	0
597	20250115	105700	83184409	1740	1740	1740	1740	60
598	20250115	105600	83080009	1740	1742	1742	1738	3665
599	20250115	105500	76703208	1758	1757	1758	1757	29
600	20250115	105400	76652241	1756	1756	1756	1756	0
601	20250115	105300	76652241	1756	1756	1756	1756	0
602	20250115	105200	76652241	1756	1756	1756	1756	1000
603	20250115	105100	74896241	1756	1756	1756	1756	477
604	20250115	105000	74058629	1758	1758	1758	1758	0
605	20250115	104900	74058629	1758	1758	1758	1758	0
606	20250115	104800	74058629	1758	1757	1758	1757	40
607	20250115	104700	73988312	1757	1757	1757	1757	0
608	20250115	104600	73988312	1757	1757	1757	1757	10
609	20250115	104500	73970742	1757	1757	1757	1757	1
610	20250115	104400	73968985	1758	1757	1758	1757	2
611	20250115	104300	73965470	1740	1743	1743	1740	3930
612	20250115	104200	67126438	1757	1757	1757	1757	0
613	20250115	104100	67126438	1757	1757	1757	1757	3
614	20250115	104000	67121167	1739	1755	1755	1739	111
615	20250115	103900	66926538	1755	1755	1755	1755	173
616	20250115	103800	66622923	1757	1745	1757	1745	129
617	20250115	103700	66397639	1745	1735	1745	1731	1239
618	20250115	103600	64251863	1735	1747	1747	1735	2872
619	20250115	103500	59265072	1747	1753	1753	1747	3494
620	20250115	103400	53146206	1753	1765	1765	1753	1103
621	20250115	103300	51204136	1765	1765	1765	1765	528
622	20250115	103200	50272216	1766	1766	1766	1766	161
623	20250115	103100	49987890	1766	1770	1770	1766	2914
624	20250115	103000	44834797	1770	1772	1772	1770	2545
625	20250115	102900	40327522	1772	1772	1772	1772	0
626	20250115	102800	40327522	1772	1772	1772	1772	40
627	20250115	102700	40256642	1772	1772	1772	1772	0
628	20250115	102600	40256642	1772	1772	1772	1772	0
629	20250115	102500	40256642	1772	1772	1772	1772	0
630	20250115	102400	40256642	1772	1779	1779	1772	6
631	20250115	102300	40246003	1772	1776	1776	1772	24
632	20250115	102200	40203471	1772	1772	1772	1772	0
633	20250115	102100	40203471	1772	1772	1772	1772	0
634	20250115	102000	40203471	1772	1772	1772	1772	30
635	20250115	101900	40150311	1779	1779	1779	1779	0
636	20250115	101800	40150311	1779	1779	1779	1779	0
637	20250115	101700	40150311	1779	1779	1779	1779	0
638	20250115	101600	40150311	1779	1779	1779	1779	0
639	20250115	101500	40150311	1779	1779	1779	1779	0
640	20250115	101400	40150311	1779	1779	1779	1779	1
641	20250115	101300	40148532	1771	1771	1771	1771	0
642	20250115	101200	40148532	1771	1771	1771	1771	0
643	20250115	101100	40148532	1771	1771	1771	1771	0
644	20250115	101000	40148532	1771	1771	1771	1771	0
645	20250115	100900	40148532	1771	1771	1771	1771	0
646	20250115	100800	40148532	1771	1771	1771	1771	0
647	20250115	100700	40148532	1771	1771	1771	1771	0
648	20250115	100600	40148532	1771	1771	1771	1771	0
649	20250115	100500	40148532	1771	1771	1771	1771	0
650	20250115	100400	40148532	1771	1779	1779	1771	6
651	20250115	100300	40137866	1779	1779	1779	1779	0
652	20250115	100200	40137866	1779	1770	1779	1770	3
653	20250115	100100	40132547	1770	1771	1771	1770	1215
654	20250115	100000	37981847	1778	1778	1778	1778	0
655	20250115	095900	37981847	1778	1778	1778	1778	9
656	20250115	095800	37965845	1780	1780	1780	1780	0
657	20250115	095700	37965845	1780	1780	1780	1780	0
658	20250115	095600	37965845	1780	1780	1780	1780	0
659	20250115	095500	37965845	1780	1780	1780	1780	0
660	20250115	095400	37965845	1780	1780	1780	1780	0
661	20250115	095300	37965845	1780	1780	1780	1780	0
662	20250115	095200	37965845	1780	1780	1780	1780	24
663	20250115	095100	37923125	1771	1771	1771	1771	0
664	20250115	095000	37923125	1771	1771	1771	1771	506
665	20250115	094900	37026999	1780	1780	1780	1780	0
666	20250115	094800	37026999	1780	1780	1780	1780	0
667	20250115	094700	37026999	1780	1780	1780	1780	0
668	20250115	094600	37026999	1780	1780	1780	1780	0
669	20250115	094500	37026999	1780	1780	1780	1780	1
670	20250115	094400	37025219	1780	1780	1780	1780	5
671	20250115	094300	37016319	1780	1773	1780	1770	1397
672	20250115	094200	34542859	1773	1773	1773	1773	0
673	20250115	094100	34542859	1773	1773	1773	1773	0
674	20250115	094000	34542859	1773	1773	1773	1773	246
675	20250115	093900	34106701	1773	1773	1773	1773	0
676	20250115	093800	34106701	1773	1773	1773	1773	0
677	20250115	093700	34106701	1773	1773	1773	1773	0
678	20250115	093600	34106701	1773	1781	1781	1773	26
679	20250115	093500	34060595	1795	1795	1795	1795	0
680	20250115	093400	34060595	1795	1795	1795	1795	0
681	20250115	093300	34060595	1795	1795	1795	1795	0
682	20250115	093200	34060595	1795	1795	1795	1795	0
683	20250115	093100	34060595	1795	1795	1795	1795	0
684	20250115	093000	34060595	1795	1795	1795	1795	14
685	20250115	092900	34035465	1770	1771	1773	1770	160
686	20250115	092800	33751941	1800	1800	1800	1800	0
687	20250115	092700	33751941	1800	1770	1800	1770	446
688	20250115	092600	32954687	1770	1770	1770	1770	0
689	20250115	092500	32954687	1770	1770	1770	1770	0
690	20250115	092400	32954687	1770	1770	1770	1770	0
691	20250115	092300	32954687	1770	1771	1771	1770	1124
692	20250115	092200	30965127	1771	1771	1771	1771	400
693	20250115	092100	30256727	1780	1780	1780	1780	0
694	20250115	092000	30256727	1780	1780	1780	1780	0
695	20250115	091900	30256727	1780	1782	1782	1780	301
696	20250115	091800	29720365	1782	1782	1782	1782	0
697	20250115	091700	29720365	1782	1782	1782	1782	40
698	20250115	091600	29649085	1782	1782	1782	1782	10
699	20250115	091500	29631265	1782	1781	1784	1781	31
700	20250115	091400	29575996	1781	1792	1792	1781	10181
701	20250115	091300	11377174	1802	1802	1802	1802	0
702	20250115	091200	11377174	1802	1802	1802	1802	0
703	20250115	091100	11377174	1802	1802	1802	1802	0
704	20250115	091000	11377174	1802	1802	1802	1802	0
705	20250115	090900	11377174	1802	1802	1802	1802	25
706	20250115	090800	11332124	1802	1802	1802	1802	1
707	20250115	090700	11330322	1790	1791	1791	1790	617
708	20250115	090600	10225292	1791	1809	1809	1791	797
709	20250115	090500	8797139	1809	1802	1810	1802	45
710	20250115	090400	8715923	1790	1810	1813	1790	4817
711	20250115	090300	86307	1810	1808	1810	1808	2
712	20250115	090200	82689	1791	1791	1791	1791	29
713	20250115	090100	30750	1810	1800	1810	1800	17
714	20250115	090000	0	1789	1789	1789	1789	0