KissMeData/058820/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194000	502755230	1861	1861	1861	1861	7048
3	20250114	193900	502755230	1861	1861	1861	1861	0
4	20250114	193800	502755230	1861	1861	1861	1861	0
5	20250114	193700	502755230	1861	1861	1861	1861	0
6	20250114	193600	502755230	1861	1861	1861	1861	0
7	20250114	193500	502755230	1861	1861	1861	1861	0
8	20250114	193400	502755230	1861	1861	1861	1861	0
9	20250114	193300	502755230	1861	1861	1861	1861	0
10	20250114	193200	502755230	1861	1861	1861	1861	0
11	20250114	193100	502755230	1861	1861	1861	1861	0
12	20250114	193000	502755230	1861	1861	1861	1861	0
13	20250114	192900	502755230	1861	1861	1861	1861	0
14	20250114	192800	502755230	1861	1861	1861	1861	0
15	20250114	192700	502755230	1861	1861	1861	1861	0
16	20250114	192600	502755230	1861	1861	1861	1861	0
17	20250114	192500	502755230	1861	1861	1861	1861	0
18	20250114	192400	502755230	1861	1861	1861	1861	0
19	20250114	192300	502755230	1861	1861	1861	1861	0
20	20250114	192200	502755230	1861	1861	1861	1861	0
21	20250114	192100	502755230	1861	1861	1861	1861	0
22	20250114	192000	502755230	1861	1861	1861	1861	0
23	20250114	191900	502755230	1861	1861	1861	1861	0
24	20250114	191800	502755230	1861	1861	1861	1861	0
25	20250114	191700	502755230	1861	1861	1861	1861	0
26	20250114	191600	502755230	1861	1861	1861	1861	0
27	20250114	191500	502755230	1861	1861	1861	1861	0
28	20250114	191400	502755230	1861	1861	1861	1861	0
29	20250114	191300	502755230	1861	1861	1861	1861	0
30	20250114	191200	502755230	1861	1861	1861	1861	0
31	20250114	191100	502755230	1861	1861	1861	1861	0
32	20250114	191000	502755230	1861	1861	1861	1861	7048
33	20250114	190900	502755230	1861	1861	1861	1861	0
34	20250114	190800	502755230	1861	1861	1861	1861	0
35	20250114	190700	502755230	1861	1861	1861	1861	0
36	20250114	190600	502755230	1861	1861	1861	1861	0
37	20250114	190500	502755230	1861	1861	1861	1861	0
38	20250114	190400	502755230	1861	1861	1861	1861	0
39	20250114	190300	502755230	1861	1861	1861	1861	0
40	20250114	190200	502755230	1861	1861	1861	1861	0
41	20250114	190100	502755230	1861	1861	1861	1861	0
42	20250114	190000	502755230	1861	1861	1861	1861	0
43	20250114	185900	502755230	1861	1861	1861	1861	0
44	20250114	185800	502755230	1861	1861	1861	1861	0
45	20250114	185700	502755230	1861	1861	1861	1861	0
46	20250114	185600	502755230	1861	1861	1861	1861	0
47	20250114	185500	502755230	1861	1861	1861	1861	0
48	20250114	185400	502755230	1861	1861	1861	1861	0
49	20250114	185300	502755230	1861	1861	1861	1861	0
50	20250114	185200	502755230	1861	1861	1861	1861	0
51	20250114	185100	502755230	1861	1861	1861	1861	0
52	20250114	185000	502755230	1861	1861	1861	1861	0
53	20250114	184900	502755230	1861	1861	1861	1861	0
54	20250114	184800	502755230	1861	1861	1861	1861	0
55	20250114	184700	502755230	1861	1861	1861	1861	0
56	20250114	184600	502755230	1861	1861	1861	1861	0
57	20250114	184500	502755230	1861	1861	1861	1861	0
58	20250114	184400	502755230	1861	1861	1861	1861	0
59	20250114	184300	502755230	1861	1861	1861	1861	0
60	20250114	184200	502755230	1861	1861	1861	1861	0
61	20250114	184100	502755230	1861	1861	1861	1861	0
62	20250114	184000	502755230	1861	1861	1861	1861	7048
63	20250114	183900	502755230	1861	1861	1861	1861	0
64	20250114	183800	502755230	1861	1861	1861	1861	0
65	20250114	183700	502755230	1861	1861	1861	1861	0
66	20250114	183600	502755230	1861	1861	1861	1861	0
67	20250114	183500	502755230	1861	1861	1861	1861	0
68	20250114	183400	502755230	1861	1861	1861	1861	0
69	20250114	183300	502755230	1861	1861	1861	1861	0
70	20250114	183200	502755230	1861	1861	1861	1861	0
71	20250114	183100	502755230	1861	1861	1861	1861	0
72	20250114	183000	502755230	1861	1861	1861	1861	0
73	20250114	182900	502755230	1861	1861	1861	1861	0
74	20250114	182800	502755230	1861	1861	1861	1861	0
75	20250114	182700	502755230	1861	1861	1861	1861	0
76	20250114	182600	502755230	1861	1861	1861	1861	0
77	20250114	182500	502755230	1861	1861	1861	1861	0
78	20250114	182400	502755230	1861	1861	1861	1861	0
79	20250114	182300	502755230	1861	1861	1861	1861	0
80	20250114	182200	502755230	1861	1861	1861	1861	0
81	20250114	182100	502755230	1861	1861	1861	1861	0
82	20250114	182000	502755230	1861	1861	1861	1861	0
83	20250114	181900	502755230	1861	1861	1861	1861	0
84	20250114	181800	502755230	1861	1861	1861	1861	0
85	20250114	181700	502755230	1861	1861	1861	1861	0
86	20250114	181600	502755230	1861	1861	1861	1861	0
87	20250114	181500	502755230	1861	1861	1861	1861	0
88	20250114	181400	502755230	1861	1861	1861	1861	0
89	20250114	181300	502755230	1861	1861	1861	1861	0
90	20250114	181200	502755230	1861	1861	1861	1861	0
91	20250114	181100	502755230	1861	1861	1861	1861	0
92	20250114	181000	502755230	1861	1861	1861	1861	7048
93	20250114	180900	502755230	1861	1861	1861	1861	0
94	20250114	180800	502755230	1861	1861	1861	1861	0
95	20250114	180700	502755230	1861	1861	1861	1861	0
96	20250114	180600	502755230	1861	1861	1861	1861	0
97	20250114	180500	502755230	1861	1861	1861	1861	0
98	20250114	180400	502755230	1861	1861	1861	1861	0
99	20250114	180300	502755230	1861	1861	1861	1861	0
100	20250114	180200	502755230	1861	1861	1861	1861	0
101	20250114	180100	502755230	1861	1861	1861	1861	0
102	20250114	180000	502755230	1861	1861	1861	1861	0
103	20250114	175900	502755230	1861	1861	1861	1861	0
104	20250114	175800	502755230	1861	1861	1861	1861	0
105	20250114	175700	502755230	1861	1861	1861	1861	0
106	20250114	175600	502755230	1861	1861	1861	1861	0
107	20250114	175500	502755230	1861	1861	1861	1861	0
108	20250114	175400	502755230	1861	1861	1861	1861	0
109	20250114	175300	502755230	1861	1861	1861	1861	0
110	20250114	175200	502755230	1861	1861	1861	1861	0
111	20250114	175100	502755230	1861	1861	1861	1861	0
112	20250114	175000	502755230	1861	1861	1861	1861	0
113	20250114	174900	502755230	1861	1861	1861	1861	0
114	20250114	174800	502755230	1861	1861	1861	1861	0
115	20250114	174700	502755230	1861	1861	1861	1861	0
116	20250114	174600	502755230	1861	1861	1861	1861	0
117	20250114	174500	502755230	1861	1861	1861	1861	0
118	20250114	174400	502755230	1861	1861	1861	1861	0
119	20250114	174300	502755230	1861	1861	1861	1861	0
120	20250114	174200	502755230	1861	1861	1861	1861	0
121	20250114	174100	502755230	1861	1861	1861	1861	0
122	20250114	174000	502755230	1861	1861	1861	1861	7048
123	20250114	173900	502755230	1861	1861	1861	1861	0
124	20250114	173800	502755230	1861	1861	1861	1861	0
125	20250114	173700	502755230	1861	1861	1861	1861	0
126	20250114	173600	502755230	1861	1861	1861	1861	0
127	20250114	173500	502755230	1861	1861	1861	1861	0
128	20250114	173400	502755230	1861	1861	1861	1861	0
129	20250114	173300	502755230	1861	1861	1861	1861	0
130	20250114	173200	502755230	1861	1861	1861	1861	0
131	20250114	173100	502755230	1861	1861	1861	1861	0
132	20250114	173000	502755230	1861	1861	1861	1861	0
133	20250114	172900	502755230	1861	1861	1861	1861	0
134	20250114	172800	502755230	1861	1861	1861	1861	0
135	20250114	172700	502755230	1861	1861	1861	1861	0
136	20250114	172600	502755230	1861	1861	1861	1861	0
137	20250114	172500	502755230	1861	1861	1861	1861	0
138	20250114	172400	502755230	1861	1861	1861	1861	0
139	20250114	172300	502755230	1861	1861	1861	1861	0
140	20250114	172200	502755230	1861	1861	1861	1861	0
141	20250114	172100	502755230	1861	1861	1861	1861	0
142	20250114	172000	502755230	1861	1861	1861	1861	0
143	20250114	171900	502755230	1861	1861	1861	1861	0
144	20250114	171800	502755230	1861	1861	1861	1861	0
145	20250114	171700	502755230	1861	1861	1861	1861	0
146	20250114	171600	502755230	1861	1861	1861	1861	0
147	20250114	171500	502755230	1861	1861	1861	1861	0
148	20250114	171400	502755230	1861	1861	1861	1861	0
149	20250114	171300	502755230	1861	1861	1861	1861	0
150	20250114	171200	502755230	1861	1861	1861	1861	0
151	20250114	171100	502755230	1861	1861	1861	1861	0
152	20250114	171000	502755230	1861	1861	1861	1861	7048
153	20250114	170900	502755230	1861	1861	1861	1861	0
154	20250114	170800	502755230	1861	1861	1861	1861	0
155	20250114	170700	502755230	1861	1861	1861	1861	0
156	20250114	170600	502755230	1861	1861	1861	1861	0
157	20250114	170500	502755230	1861	1861	1861	1861	0
158	20250114	170400	502755230	1861	1861	1861	1861	0
159	20250114	170300	502755230	1861	1861	1861	1861	0
160	20250114	170200	502755230	1861	1861	1861	1861	0
161	20250114	170100	502755230	1861	1861	1861	1861	0
162	20250114	170000	502755230	1861	1861	1861	1861	0
163	20250114	165900	502755230	1861	1861	1861	1861	0
164	20250114	165800	502755230	1861	1861	1861	1861	0
165	20250114	165700	502755230	1861	1861	1861	1861	0
166	20250114	165600	502755230	1861	1861	1861	1861	0
167	20250114	165500	502755230	1861	1861	1861	1861	0
168	20250114	165400	502755230	1861	1861	1861	1861	0
169	20250114	165300	502755230	1861	1861	1861	1861	0
170	20250114	165200	502755230	1861	1861	1861	1861	0
171	20250114	165100	502755230	1861	1861	1861	1861	0
172	20250114	165000	502755230	1861	1861	1861	1861	0
173	20250114	164900	502755230	1861	1861	1861	1861	0
174	20250114	164800	502755230	1861	1861	1861	1861	0
175	20250114	164700	502755230	1861	1861	1861	1861	0
176	20250114	164600	502755230	1861	1861	1861	1861	0
177	20250114	164500	502755230	1861	1861	1861	1861	0
178	20250114	164400	502755230	1861	1861	1861	1861	0
179	20250114	164300	502755230	1861	1861	1861	1861	0
180	20250114	164200	502755230	1861	1861	1861	1861	0
181	20250114	164100	502755230	1861	1861	1861	1861	0
182	20250114	164000	502755230	1861	1861	1861	1861	7048
183	20250114	163900	502755230	1861	1861	1861	1861	0
184	20250114	163800	502755230	1861	1861	1861	1861	0
185	20250114	163700	502755230	1861	1861	1861	1861	0
186	20250114	163600	502755230	1861	1861	1861	1861	0
187	20250114	163500	502755230	1861	1861	1861	1861	0
188	20250114	163400	502755230	1861	1861	1861	1861	0
189	20250114	163300	502755230	1861	1861	1861	1861	0
190	20250114	163200	502755230	1861	1861	1861	1861	0
191	20250114	163100	502755230	1861	1861	1861	1861	0
192	20250114	163000	502755230	1861	1861	1861	1861	0
193	20250114	162900	502755230	1861	1861	1861	1861	0
194	20250114	162800	502755230	1861	1861	1861	1861	0
195	20250114	162700	502755230	1861	1861	1861	1861	0
196	20250114	162600	502755230	1861	1861	1861	1861	0
197	20250114	162500	502755230	1861	1861	1861	1861	0
198	20250114	162400	502755230	1861	1861	1861	1861	0
199	20250114	162300	502755230	1861	1861	1861	1861	0
200	20250114	162200	502755230	1861	1861	1861	1861	0
201	20250114	162100	502755230	1861	1861	1861	1861	0
202	20250114	162000	502755230	1861	1861	1861	1861	0
203	20250114	161900	502755230	1861	1861	1861	1861	0
204	20250114	161800	502755230	1861	1861	1861	1861	0
205	20250114	161700	502755230	1861	1861	1861	1861	0
206	20250114	161600	502755230	1861	1861	1861	1861	0
207	20250114	161500	502755230	1861	1861	1861	1861	0
208	20250114	161400	502755230	1861	1861	1861	1861	0
209	20250114	161300	502755230	1861	1861	1861	1861	0
210	20250114	161200	502755230	1861	1861	1861	1861	0
211	20250114	161100	502755230	1861	1861	1861	1861	0
212	20250114	161000	502755230	1861	1861	1861	1861	7048
213	20250114	160900	502755230	1861	1861	1861	1861	0
214	20250114	160800	502755230	1861	1861	1861	1861	0
215	20250114	160700	502755230	1861	1861	1861	1861	0
216	20250114	160600	502755230	1861	1861	1861	1861	0
217	20250114	160500	502755230	1861	1861	1861	1861	0
218	20250114	160400	502755230	1861	1861	1861	1861	0
219	20250114	160300	502755230	1861	1861	1861	1861	0
220	20250114	160200	502755230	1861	1861	1861	1861	0
221	20250114	160100	502755230	1861	1861	1861	1861	0
222	20250114	160000	502755230	1861	1861	1861	1861	0
223	20250114	155900	502755230	1861	1861	1861	1861	0
224	20250114	155800	502755230	1861	1861	1861	1861	0
225	20250114	155700	502755230	1861	1861	1861	1861	0
226	20250114	155600	502755230	1861	1861	1861	1861	0
227	20250114	155500	502755230	1861	1861	1861	1861	0
228	20250114	155400	502755230	1861	1861	1861	1861	0
229	20250114	155300	502755230	1861	1861	1861	1861	0
230	20250114	155200	502755230	1861	1861	1861	1861	0
231	20250114	155100	502755230	1861	1861	1861	1861	0
232	20250114	155000	502755230	1861	1861	1861	1861	0
233	20250114	154900	502755230	1861	1861	1861	1861	0
234	20250114	154800	502755230	1861	1861	1861	1861	0
235	20250114	154700	502755230	1861	1861	1861	1861	0
236	20250114	154600	502755230	1861	1861	1861	1861	0
237	20250114	154500	502755230	1861	1861	1861	1861	0
238	20250114	154400	502755230	1861	1861	1861	1861	0
239	20250114	154300	502755230	1861	1861	1861	1861	0
240	20250114	154200	502755230	1861	1861	1861	1861	0
241	20250114	154100	502755230	1861	1861	1861	1861	0
242	20250114	154000	502755230	1861	1861	1861	1861	7048
243	20250114	153900	502755230	1861	1861	1861	1861	0
244	20250114	153800	502755230	1861	1861	1861	1861	0
245	20250114	153700	502755230	1861	1861	1861	1861	0
246	20250114	153600	502755230	1861	1861	1861	1861	0
247	20250114	153500	502755230	1861	1861	1861	1861	0
248	20250114	153400	502755230	1861	1861	1861	1861	0
249	20250114	153300	502755230	1861	1861	1861	1861	0
250	20250114	153200	502755230	1861	1861	1861	1861	0
251	20250114	153100	502755230	1861	1861	1861	1861	0
252	20250114	153000	502755230	1861	1861	1861	1861	7048
253	20250114	152900	489638902	1855	1855	1855	1855	0
254	20250114	152800	489638902	1855	1855	1855	1855	0
255	20250114	152700	489638902	1855	1855	1855	1855	0
256	20250114	152600	489638902	1855	1855	1855	1855	0
257	20250114	152500	489638902	1855	1855	1855	1855	0
258	20250114	152400	489638902	1855	1855	1855	1855	0
259	20250114	152300	489638902	1855	1855	1855	1855	0
260	20250114	152200	489638902	1855	1855	1855	1855	0
261	20250114	152100	489638902	1855	1855	1855	1855	0
262	20250114	152000	489638902	1855	1855	1855	1855	0
263	20250114	151900	489638902	1855	1853	1855	1853	368
264	20250114	151800	488956556	1855	1854	1855	1853	772
265	20250114	151700	487525404	1854	1854	1854	1853	366
266	20250114	151600	486846903	1854	1854	1854	1854	50
267	20250114	151500	486754203	1856	1856	1856	1856	10
268	20250114	151400	486735643	1856	1856	1856	1856	0
269	20250114	151300	486735643	1856	1856	1856	1856	0
270	20250114	151200	486735643	1856	1855	1856	1855	44
271	20250114	151100	486653987	1856	1856	1856	1856	7
272	20250114	151000	486640995	1856	1859	1859	1856	780
273	20250114	150900	485193312	1857	1857	1857	1857	0
274	20250114	150800	485193312	1857	1857	1857	1857	4
275	20250114	150700	485185884	1860	1860	1860	1860	0
276	20250114	150600	485185884	1860	1858	1860	1858	250
277	20250114	150500	484721277	1860	1860	1860	1860	0
278	20250114	150400	484721277	1860	1860	1860	1860	0
279	20250114	150300	484721277	1860	1860	1860	1860	0
280	20250114	150200	484721277	1860	1860	1860	1860	0
281	20250114	150100	484721277	1860	1860	1860	1860	0
282	20250114	150000	484721277	1860	1860	1861	1860	1325
283	20250114	145900	482256776	1860	1860	1860	1860	200
284	20250114	145800	481884776	1860	1860	1860	1860	0
285	20250114	145700	481884776	1860	1858	1860	1858	912
286	20250114	145600	480190276	1861	1861	1861	1861	4
287	20250114	145500	480182832	1861	1861	1861	1861	2
288	20250114	145400	480179110	1861	1861	1861	1861	0
289	20250114	145300	480179110	1861	1861	1861	1861	0
290	20250114	145200	480179110	1861	1861	1861	1861	162
291	20250114	145100	479877628	1861	1861	1861	1861	0
292	20250114	145000	479877628	1861	1861	1861	1861	0
293	20250114	144900	479877628	1861	1861	1861	1861	6
294	20250114	144800	479866462	1861	1861	1861	1861	0
295	20250114	144700	479866462	1861	1861	1861	1861	0
296	20250114	144600	479866462	1861	1861	1861	1861	0
297	20250114	144500	479866462	1861	1861	1861	1861	0
298	20250114	144400	479866462	1861	1856	1861	1856	928
299	20250114	144300	478144089	1856	1856	1856	1856	1020
300	20250114	144200	476250969	1854	1853	1854	1853	201
301	20250114	144100	475878316	1856	1856	1856	1856	0
302	20250114	144000	475878316	1856	1856	1856	1856	0
303	20250114	143900	475878316	1856	1852	1856	1852	3391
304	20250114	143800	469589216	1855	1855	1855	1855	32
305	20250114	143700	469529856	1856	1856	1856	1856	0
306	20250114	143600	469529856	1856	1856	1856	1856	0
307	20250114	143500	469529856	1856	1856	1856	1856	0
308	20250114	143400	469529856	1856	1856	1856	1856	200
309	20250114	143300	469158656	1856	1856	1856	1856	0
310	20250114	143200	469158656	1856	1856	1856	1856	0
311	20250114	143100	469158656	1856	1856	1856	1856	0
312	20250114	143000	469158656	1856	1856	1856	1856	0
313	20250114	142900	469158656	1856	1855	1856	1855	47
314	20250114	142800	469071452	1856	1856	1856	1856	50
315	20250114	142700	468978652	1856	1856	1856	1856	2175
316	20250114	142600	464941852	1856	1857	1857	1856	520
317	20250114	142500	463976595	1860	1860	1860	1860	0
318	20250114	142400	463976595	1860	1860	1860	1860	0
319	20250114	142300	463976595	1860	1860	1860	1857	2147
320	20250114	142200	459989232	1859	1860	1860	1859	532
321	20250114	142100	458999967	1861	1861	1861	1861	54
322	20250114	142000	458899473	1861	1861	1861	1861	0
323	20250114	141900	458899473	1861	1861	1861	1861	0
324	20250114	141800	458899473	1861	1861	1861	1861	0
325	20250114	141700	458899473	1861	1861	1861	1861	0
326	20250114	141600	458899473	1861	1861	1861	1861	1
327	20250114	141500	458897612	1860	1860	1860	1860	777
328	20250114	141400	457452392	1860	1860	1860	1860	0
329	20250114	141300	457452392	1860	1860	1860	1860	0
330	20250114	141200	457452392	1860	1860	1860	1860	0
331	20250114	141100	457452392	1860	1860	1860	1860	20
332	20250114	141000	457415192	1860	1860	1860	1860	0
333	20250114	140900	457415192	1860	1860	1860	1860	0
334	20250114	140800	457415192	1860	1860	1860	1860	16
335	20250114	140700	457385432	1860	1860	1860	1860	0
336	20250114	140600	457385432	1860	1859	1860	1859	169
337	20250114	140500	457071260	1859	1859	1859	1859	0
338	20250114	140400	457071260	1859	1859	1859	1859	0
339	20250114	140300	457071260	1859	1859	1859	1859	1236
340	20250114	140200	454773536	1859	1859	1859	1859	0
341	20250114	140100	454773536	1859	1859	1859	1859	0
342	20250114	140000	454773536	1859	1859	1859	1859	0
343	20250114	135900	454773536	1859	1859	1859	1859	0
344	20250114	135800	454773536	1859	1859	1859	1859	0
345	20250114	135700	454773536	1859	1859	1859	1859	537
346	20250114	135600	453775253	1860	1860	1860	1860	0
347	20250114	135500	453775253	1860	1860	1860	1860	1
348	20250114	135400	453773393	1859	1859	1859	1859	2000
349	20250114	135300	450055393	1859	1859	1859	1859	50
350	20250114	135200	449962443	1859	1859	1859	1859	878
351	20250114	135100	448330241	1860	1860	1860	1860	0
352	20250114	135000	448330241	1860	1860	1860	1860	0
353	20250114	134900	448330241	1860	1860	1860	1860	0
354	20250114	134800	448330241	1860	1860	1860	1860	1
355	20250114	134700	448328381	1860	1861	1861	1860	3
356	20250114	134600	448322800	1860	1861	1861	1857	4757
357	20250114	134500	439489044	1860	1860	1860	1857	4050
358	20250114	134400	431964939	1861	1861	1861	1861	0
359	20250114	134300	431964939	1861	1860	1861	1860	84
360	20250114	134200	431808698	1860	1860	1860	1860	642
361	20250114	134100	430614578	1861	1861	1861	1861	0
362	20250114	134000	430614578	1861	1861	1861	1861	0
363	20250114	133900	430614578	1861	1861	1862	1861	527
364	20250114	133800	429633830	1861	1861	1861	1861	0
365	20250114	133700	429633830	1861	1862	1862	1861	13
366	20250114	133600	429609631	1863	1863	1863	1863	0
367	20250114	133500	429609631	1863	1863	1863	1863	5
368	20250114	133400	429600316	1863	1863	1863	1863	0
369	20250114	133300	429600316	1863	1863	1863	1863	0
370	20250114	133200	429600316	1863	1863	1863	1863	0
371	20250114	133100	429600316	1863	1863	1863	1863	0
372	20250114	133000	429600316	1863	1863	1863	1863	0
373	20250114	132900	429600316	1863	1863	1863	1863	5
374	20250114	132800	429591001	1864	1864	1864	1864	0
375	20250114	132700	429591001	1864	1864	1864	1864	2
376	20250114	132600	429587273	1864	1864	1864	1864	0
377	20250114	132500	429587273	1864	1864	1864	1864	7
378	20250114	132400	429574225	1864	1864	1864	1864	0
379	20250114	132300	429574225	1864	1864	1864	1864	0
380	20250114	132200	429574225	1864	1863	1864	1863	96
381	20250114	132100	429395376	1862	1861	1862	1861	1635
382	20250114	132000	426351893	1858	1855	1858	1855	14792
383	20250114	131900	398883203	1855	1855	1855	1855	0
384	20250114	131800	398883203	1855	1855	1855	1855	0
385	20250114	131700	398883203	1855	1855	1855	1855	586
386	20250114	131600	397796173	1856	1856	1856	1856	0
387	20250114	131500	397796173	1856	1856	1856	1856	0
388	20250114	131400	397796173	1856	1856	1856	1856	0
389	20250114	131300	397796173	1856	1856	1856	1856	30
390	20250114	131200	397740493	1856	1856	1856	1856	501
391	20250114	131100	396810637	1856	1856	1856	1856	510
392	20250114	131000	395864077	1856	1855	1856	1855	4760
393	20250114	130900	387031977	1855	1855	1855	1855	15
394	20250114	130800	387004152	1856	1856	1856	1856	0
395	20250114	130700	387004152	1856	1856	1856	1856	0
396	20250114	130600	387004152	1856	1856	1856	1856	0
397	20250114	130500	387004152	1856	1851	1858	1845	27675
398	20250114	130400	335850346	1848	1860	1860	1848	15000
399	20250114	130300	308080062	1863	1863	1863	1863	0
400	20250114	130200	308080062	1863	1863	1863	1863	0
401	20250114	130100	308080062	1863	1863	1863	1863	1
402	20250114	130000	308078199	1863	1863	1863	1863	0
403	20250114	125900	308078199	1863	1862	1863	1862	53
404	20250114	125800	307979512	1862	1860	1862	1859	277
405	20250114	125700	307464553	1863	1863	1863	1863	0
406	20250114	125600	307464553	1863	1863	1863	1863	0
407	20250114	125500	307464553	1863	1860	1863	1859	1754
408	20250114	125400	304203714	1860	1863	1863	1860	1027
409	20250114	125300	302293090	1861	1861	1861	1861	563
410	20250114	125200	301245347	1861	1861	1861	1861	0
411	20250114	125100	301245347	1861	1861	1861	1861	3
412	20250114	125000	301239764	1861	1861	1861	1861	287
413	20250114	124900	300705657	1863	1863	1863	1863	1
414	20250114	124800	300703794	1862	1863	1863	1862	2
415	20250114	124700	300700069	1861	1861	1861	1861	0
416	20250114	124600	300700069	1861	1861	1861	1861	0
417	20250114	124500	300700069	1861	1861	1861	1861	0
418	20250114	124400	300700069	1861	1861	1861	1861	0
419	20250114	124300	300700069	1861	1861	1861	1861	143
420	20250114	124200	300433946	1860	1860	1860	1860	145
421	20250114	124100	300164246	1861	1861	1861	1861	0
422	20250114	124000	300164246	1861	1861	1861	1861	0
423	20250114	123900	300164246	1861	1861	1861	1861	10
424	20250114	123800	300145636	1862	1862	1862	1862	0
425	20250114	123700	300145636	1862	1862	1862	1862	0
426	20250114	123600	300145636	1862	1860	1862	1860	59
427	20250114	123500	300035839	1861	1861	1861	1861	0
428	20250114	123400	300035839	1861	1861	1861	1861	3
429	20250114	123300	300030256	1861	1860	1861	1860	21
430	20250114	123200	299991195	1861	1861	1861	1861	90
431	20250114	123100	299823705	1861	1861	1861	1861	35
432	20250114	123000	299758570	1861	1861	1861	1861	18
433	20250114	122900	299725072	1861	1861	1861	1861	0
434	20250114	122800	299725072	1861	1861	1861	1861	0
435	20250114	122700	299725072	1861	1861	1861	1861	0
436	20250114	122600	299725072	1861	1861	1861	1861	0
437	20250114	122500	299725072	1861	1861	1861	1861	0
438	20250114	122400	299725072	1861	1861	1861	1861	7
439	20250114	122300	299712045	1861	1860	1861	1860	207
440	20250114	122200	299327024	1860	1862	1862	1860	2304
441	20250114	122100	295041582	1861	1861	1861	1861	0
442	20250114	122000	295041582	1861	1861	1861	1861	50
443	20250114	121900	294948532	1862	1862	1862	1862	0
444	20250114	121800	294948532	1862	1862	1862	1862	100
445	20250114	121700	294762332	1862	1862	1862	1862	1
446	20250114	121600	294760470	1863	1862	1863	1859	1803
447	20250114	121500	291408682	1863	1863	1863	1863	0
448	20250114	121400	291408682	1863	1862	1863	1862	102
449	20250114	121300	291218756	1862	1858	1862	1858	1935
450	20250114	121200	287623091	1858	1858	1858	1858	0
451	20250114	121100	287623091	1858	1858	1858	1858	100
452	20250114	121000	287437291	1859	1859	1859	1859	0
453	20250114	120900	287437291	1859	1859	1859	1859	0
454	20250114	120800	287437291	1859	1858	1859	1858	1001
455	20250114	120700	285576441	1858	1858	1858	1858	0
456	20250114	120600	285576441	1858	1858	1858	1858	0
457	20250114	120500	285576441	1858	1855	1858	1855	381
458	20250114	120400	284869683	1853	1852	1853	1852	2443
459	20250114	120300	280345147	1852	1852	1852	1852	0
460	20250114	120200	280345147	1852	1852	1852	1852	161
461	20250114	120100	280046975	1852	1852	1852	1852	0
462	20250114	120000	280046975	1852	1852	1852	1852	100
463	20250114	115900	279861775	1853	1853	1853	1853	1
464	20250114	115800	279859922	1853	1849	1853	1849	1721
465	20250114	115700	276677789	1849	1852	1852	1849	878
466	20250114	115600	275054364	1852	1852	1852	1852	0
467	20250114	115500	275054364	1852	1852	1852	1852	0
468	20250114	115400	275054364	1852	1852	1852	1852	0
469	20250114	115300	275054364	1852	1852	1852	1852	1
470	20250114	115200	275052512	1848	1848	1848	1848	1351
471	20250114	115100	272555864	1852	1852	1852	1852	0
472	20250114	115000	272555864	1852	1850	1852	1849	3142
473	20250114	114900	266746249	1852	1852	1852	1852	0
474	20250114	114800	266746249	1852	1852	1852	1852	0
475	20250114	114700	266746249	1852	1852	1852	1852	1
476	20250114	114600	266744397	1851	1851	1851	1851	138
477	20250114	114500	266488959	1852	1852	1852	1852	0
478	20250114	114400	266488959	1852	1851	1852	1851	3
479	20250114	114300	266483404	1852	1852	1852	1852	254
480	20250114	114200	266012996	1855	1855	1855	1855	101
481	20250114	114100	265825641	1855	1855	1855	1855	2
482	20250114	114000	265821931	1855	1855	1855	1855	0
483	20250114	113900	265821931	1855	1854	1855	1854	149
484	20250114	113800	265545684	1853	1853	1853	1853	100
485	20250114	113700	265360384	1853	1853	1853	1853	163
486	20250114	113600	265058345	1853	1853	1854	1853	360
487	20250114	113500	264391264	1854	1854	1854	1854	0
488	20250114	113400	264391264	1854	1854	1854	1854	2
489	20250114	113300	264387556	1853	1853	1853	1853	0
490	20250114	113200	264387556	1853	1853	1853	1853	0
491	20250114	113100	264387556	1853	1853	1853	1853	100
492	20250114	113000	264202256	1854	1852	1854	1852	2001
493	20250114	112900	260496402	1852	1854	1854	1852	24
494	20250114	112800	260451952	1855	1855	1855	1855	0
495	20250114	112700	260451952	1855	1855	1855	1855	1
496	20250114	112600	260450097	1850	1847	1850	1846	4436
497	20250114	112500	252253494	1847	1847	1847	1847	1
498	20250114	112400	252251647	1848	1848	1848	1848	0
499	20250114	112300	252251647	1848	1848	1848	1848	0
500	20250114	112200	252251647	1848	1846	1848	1846	4
501	20250114	112100	252244261	1848	1848	1848	1848	100
502	20250114	112000	252059461	1848	1848	1848	1848	0
503	20250114	111900	252059461	1848	1848	1848	1848	0
504	20250114	111800	252059461	1848	1848	1848	1848	24
505	20250114	111700	252015109	1848	1848	1848	1848	12
506	20250114	111600	251992933	1848	1848	1848	1848	14
507	20250114	111500	251967061	1848	1848	1848	1848	16
508	20250114	111400	251937493	1848	1848	1848	1848	0
509	20250114	111300	251937493	1848	1848	1848	1848	0
510	20250114	111200	251937493	1848	1848	1848	1848	0
511	20250114	111100	251937493	1848	1848	1848	1848	0
512	20250114	111000	251937493	1848	1848	1848	1848	0
513	20250114	110900	251937493	1848	1846	1848	1845	34
514	20250114	110800	251874673	1848	1848	1848	1848	100
515	20250114	110700	251689873	1848	1848	1848	1848	0
516	20250114	110600	251689873	1848	1848	1848	1848	0
517	20250114	110500	251689873	1848	1848	1848	1848	0
518	20250114	110400	251689873	1848	1847	1848	1847	2
519	20250114	110300	251686178	1845	1847	1847	1845	2012
520	20250114	110200	247974003	1847	1847	1847	1847	162
521	20250114	110100	247674789	1847	1847	1847	1847	0
522	20250114	110000	247674789	1847	1847	1847	1847	10
523	20250114	105900	247656319	1847	1847	1847	1847	12
524	20250114	105800	247634155	1847	1848	1848	1847	9
525	20250114	105700	247617526	1848	1848	1848	1848	25
526	20250114	105600	247571326	1848	1845	1848	1844	3004
527	20250114	105500	242031346	1848	1849	1849	1848	770
528	20250114	105400	240607619	1851	1851	1851	1851	1
529	20250114	105300	240605768	1850	1851	1851	1850	211
530	20250114	105200	240215413	1851	1852	1852	1851	7
531	20250114	105100	240202451	1853	1849	1854	1849	4995
532	20250114	105000	230953272	1849	1848	1849	1846	1423
533	20250114	104900	228326125	1850	1850	1850	1850	0
534	20250114	104800	228326125	1850	1850	1850	1850	0
535	20250114	104700	228326125	1850	1850	1850	1850	0
536	20250114	104600	228326125	1850	1850	1850	1850	0
537	20250114	104500	228326125	1850	1850	1850	1850	1
538	20250114	104400	228324275	1850	1850	1850	1850	1015
539	20250114	104300	226446525	1851	1852	1853	1851	2802
540	20250114	104200	221259021	1852	1852	1852	1852	1
541	20250114	104100	221257169	1852	1852	1852	1852	1000
542	20250114	104000	219405169	1852	1852	1852	1852	0
543	20250114	103900	219405169	1852	1852	1852	1852	10
544	20250114	103800	219386649	1852	1852	1852	1852	0
545	20250114	103700	219386649	1852	1850	1853	1850	2453
546	20250114	103600	214844000	1855	1855	1855	1855	0
547	20250114	103500	214844000	1855	1851	1855	1851	385
548	20250114	103400	214131169	1852	1850	1852	1843	2931
549	20250114	103300	208716429	1852	1852	1852	1852	0
550	20250114	103200	208716429	1852	1852	1852	1852	1
551	20250114	103100	208714577	1849	1849	1849	1849	1050
552	20250114	103000	206773127	1852	1852	1852	1852	18
553	20250114	102900	206739791	1849	1852	1852	1849	2475
554	20250114	102800	202162990	1852	1850	1853	1850	1102
555	20250114	102700	200121990	1850	1852	1852	1850	5741
556	20250114	102600	189499041	1854	1854	1854	1854	1
557	20250114	102500	189497187	1852	1854	1854	1852	3777
558	20250114	102400	182500155	1855	1855	1855	1855	0
559	20250114	102300	182500155	1855	1855	1855	1855	0
560	20250114	102200	182500155	1855	1855	1855	1855	2
561	20250114	102100	182496445	1854	1854	1854	1854	169
562	20250114	102000	182183119	1855	1856	1856	1855	227
563	20250114	101900	181761834	1856	1856	1856	1856	5
564	20250114	101800	181752554	1857	1856	1857	1856	168
565	20250114	101700	181440745	1856	1856	1856	1856	8
566	20250114	101600	181425897	1856	1856	1856	1856	0
567	20250114	101500	181425897	1856	1854	1856	1853	1014
568	20250114	101400	179546828	1856	1856	1856	1855	12
569	20250114	101300	179524566	1854	1857	1857	1854	940
570	20250114	101200	177781788	1857	1855	1857	1853	1172
571	20250114	101100	175608664	1858	1858	1858	1858	627
572	20250114	101000	174443698	1859	1859	1859	1859	1
573	20250114	100900	174441839	1859	1859	1859	1859	0
574	20250114	100800	174441839	1859	1859	1859	1859	21
575	20250114	100700	174402800	1852	1854	1854	1852	649
576	20250114	100600	173200580	1860	1860	1860	1860	38
577	20250114	100500	173129900	1860	1860	1860	1860	50
578	20250114	100400	173036900	1857	1857	1857	1857	1044
579	20250114	100300	171098192	1857	1857	1861	1853	5969
580	20250114	100200	160022093	1857	1857	1857	1856	4036
581	20250114	100100	152529241	1854	1854	1854	1854	479
582	20250114	100000	151641175	1854	1861	1861	1854	4745
583	20250114	095900	142823162	1866	1866	1866	1866	0
584	20250114	095800	142823162	1866	1867	1867	1866	430
585	20250114	095700	142020582	1867	1867	1867	1867	200
586	20250114	095600	141647182	1867	1867	1867	1867	8
587	20250114	095500	141632246	1868	1868	1868	1868	0
588	20250114	095400	141632246	1868	1859	1868	1859	201
589	20250114	095300	141258578	1859	1859	1859	1859	0
590	20250114	095200	141258578	1859	1859	1859	1859	0
591	20250114	095100	141258578	1859	1859	1859	1859	1
592	20250114	095000	141256719	1858	1858	1858	1858	50
593	20250114	094900	141163819	1858	1858	1858	1857	2021
594	20250114	094800	137410803	1858	1863	1864	1858	3834
595	20250114	094700	130275648	1864	1864	1864	1864	1
596	20250114	094600	130273784	1864	1864	1864	1864	0
597	20250114	094500	130273784	1864	1864	1864	1864	2343
598	20250114	094400	125906432	1868	1868	1868	1868	47
599	20250114	094300	125818636	1868	1868	1868	1864	5
600	20250114	094200	125809300	1868	1868	1868	1868	11
601	20250114	094100	125788752	1868	1868	1868	1865	1313
602	20250114	094000	123340001	1866	1867	1867	1866	1011
603	20250114	093900	121452475	1867	1867	1867	1867	500
604	20250114	093800	120518975	1867	1863	1867	1863	2074
605	20250114	093700	116655063	1863	1865	1865	1862	1555
606	20250114	093600	113759075	1865	1865	1865	1865	54
607	20250114	093500	113658365	1865	1865	1865	1865	0
608	20250114	093400	113658365	1865	1865	1865	1865	0
609	20250114	093300	113658365	1865	1865	1865	1865	2
610	20250114	093200	113654635	1863	1863	1863	1863	4352
611	20250114	093100	105546859	1863	1863	1863	1863	2019
612	20250114	093000	101785462	1868	1868	1868	1868	200
613	20250114	092900	101411862	1869	1869	1869	1869	1
614	20250114	092800	101409993	1862	1863	1870	1862	1682
615	20250114	092700	98277190	1872	1872	1872	1872	5
616	20250114	092600	98267830	1872	1863	1872	1863	5
617	20250114	092500	98258506	1862	1865	1865	1862	122
618	20250114	092400	98031327	1865	1864	1865	1862	952
619	20250114	092300	96257051	1865	1865	1865	1863	3422
620	20250114	092200	89877865	1877	1866	1877	1864	744
621	20250114	092100	88490452	1880	1880	1880	1880	0
622	20250114	092000	88490452	1880	1863	1880	1863	1279
623	20250114	091900	86107159	1863	1862	1863	1862	3175
624	20250114	091800	80195088	1863	1863	1863	1863	0
625	20250114	091700	80195088	1863	1863	1863	1863	78
626	20250114	091600	80049774	1863	1864	1864	1863	1297
627	20250114	091500	77633167	1864	1867	1867	1863	3126
628	20250114	091400	71809222	1865	1870	1870	1865	5329
629	20250114	091300	61855194	1870	1871	1871	1870	656
630	20250114	091200	60628274	1874	1870	1874	1869	2410
631	20250114	091100	56121639	1875	1872	1875	1869	2071
632	20250114	091000	52247612	1872	1872	1872	1872	1000
633	20250114	090900	50375612	1876	1872	1876	1870	5437
634	20250114	090800	40199434	1872	1880	1880	1872	7002
635	20250114	090700	27065714	1880	1880	1880	1880	26
636	20250114	090600	27016834	1876	1880	1880	1876	5265
637	20250114	090500	17122280	1883	1884	1884	1883	83
638	20250114	090400	16965979	1884	1883	1884	1883	131
639	20250114	090300	16719205	1884	1880	1885	1879	3682
640	20250114	090200	9790297	1879	1876	1879	1876	701
641	20250114	090100	8473124	1875	1875	1875	1874	368
642	20250114	090000	7783125	1870	1875	1875	1870	4159