KissMeData/064520/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194300	163272059	1833	1833	1833	1833	1504
3	20250115	194200	163272059	1833	1833	1833	1833	0
4	20250115	194100	163272059	1833	1833	1833	1833	0
5	20250115	194000	163272059	1833	1833	1833	1833	0
6	20250115	193900	163272059	1833	1833	1833	1833	0
7	20250115	193800	163272059	1833	1833	1833	1833	0
8	20250115	193700	163272059	1833	1833	1833	1833	0
9	20250115	193600	163272059	1833	1833	1833	1833	0
10	20250115	193500	163272059	1833	1833	1833	1833	0
11	20250115	193400	163272059	1833	1833	1833	1833	0
12	20250115	193300	163272059	1833	1833	1833	1833	0
13	20250115	193200	163272059	1833	1833	1833	1833	0
14	20250115	193100	163272059	1833	1833	1833	1833	0
15	20250115	193000	163272059	1833	1833	1833	1833	0
16	20250115	192900	163272059	1833	1833	1833	1833	0
17	20250115	192800	163272059	1833	1833	1833	1833	0
18	20250115	192700	163272059	1833	1833	1833	1833	0
19	20250115	192600	163272059	1833	1833	1833	1833	0
20	20250115	192500	163272059	1833	1833	1833	1833	0
21	20250115	192400	163272059	1833	1833	1833	1833	0
22	20250115	192300	163272059	1833	1833	1833	1833	0
23	20250115	192200	163272059	1833	1833	1833	1833	0
24	20250115	192100	163272059	1833	1833	1833	1833	0
25	20250115	192000	163272059	1833	1833	1833	1833	0
26	20250115	191900	163272059	1833	1833	1833	1833	0
27	20250115	191800	163272059	1833	1833	1833	1833	0
28	20250115	191700	163272059	1833	1833	1833	1833	0
29	20250115	191600	163272059	1833	1833	1833	1833	0
30	20250115	191500	163272059	1833	1833	1833	1833	0
31	20250115	191400	163272059	1833	1833	1833	1833	0
32	20250115	191300	163272059	1833	1833	1833	1833	1504
33	20250115	191200	163272059	1833	1833	1833	1833	0
34	20250115	191100	163272059	1833	1833	1833	1833	0
35	20250115	191000	163272059	1833	1833	1833	1833	0
36	20250115	190900	163272059	1833	1833	1833	1833	0
37	20250115	190800	163272059	1833	1833	1833	1833	0
38	20250115	190700	163272059	1833	1833	1833	1833	0
39	20250115	190600	163272059	1833	1833	1833	1833	0
40	20250115	190500	163272059	1833	1833	1833	1833	0
41	20250115	190400	163272059	1833	1833	1833	1833	0
42	20250115	190300	163272059	1833	1833	1833	1833	0
43	20250115	190200	163272059	1833	1833	1833	1833	0
44	20250115	190100	163272059	1833	1833	1833	1833	0
45	20250115	190000	163272059	1833	1833	1833	1833	0
46	20250115	185900	163272059	1833	1833	1833	1833	0
47	20250115	185800	163272059	1833	1833	1833	1833	0
48	20250115	185700	163272059	1833	1833	1833	1833	0
49	20250115	185600	163272059	1833	1833	1833	1833	0
50	20250115	185500	163272059	1833	1833	1833	1833	0
51	20250115	185400	163272059	1833	1833	1833	1833	0
52	20250115	185300	163272059	1833	1833	1833	1833	0
53	20250115	185200	163272059	1833	1833	1833	1833	0
54	20250115	185100	163272059	1833	1833	1833	1833	0
55	20250115	185000	163272059	1833	1833	1833	1833	0
56	20250115	184900	163272059	1833	1833	1833	1833	0
57	20250115	184800	163272059	1833	1833	1833	1833	0
58	20250115	184700	163272059	1833	1833	1833	1833	0
59	20250115	184600	163272059	1833	1833	1833	1833	0
60	20250115	184500	163272059	1833	1833	1833	1833	0
61	20250115	184400	163272059	1833	1833	1833	1833	0
62	20250115	184300	163272059	1833	1833	1833	1833	1504
63	20250115	184200	163272059	1833	1833	1833	1833	0
64	20250115	184100	163272059	1833	1833	1833	1833	0
65	20250115	184000	163272059	1833	1833	1833	1833	0
66	20250115	183900	163272059	1833	1833	1833	1833	0
67	20250115	183800	163272059	1833	1833	1833	1833	0
68	20250115	183700	163272059	1833	1833	1833	1833	0
69	20250115	183600	163272059	1833	1833	1833	1833	0
70	20250115	183500	163272059	1833	1833	1833	1833	0
71	20250115	183400	163272059	1833	1833	1833	1833	0
72	20250115	183300	163272059	1833	1833	1833	1833	0
73	20250115	183200	163272059	1833	1833	1833	1833	0
74	20250115	183100	163272059	1833	1833	1833	1833	0
75	20250115	183000	163272059	1833	1833	1833	1833	0
76	20250115	182900	163272059	1833	1833	1833	1833	0
77	20250115	182800	163272059	1833	1833	1833	1833	0
78	20250115	182700	163272059	1833	1833	1833	1833	0
79	20250115	182600	163272059	1833	1833	1833	1833	0
80	20250115	182500	163272059	1833	1833	1833	1833	0
81	20250115	182400	163272059	1833	1833	1833	1833	0
82	20250115	182300	163272059	1833	1833	1833	1833	0
83	20250115	182200	163272059	1833	1833	1833	1833	0
84	20250115	182100	163272059	1833	1833	1833	1833	0
85	20250115	182000	163272059	1833	1833	1833	1833	0
86	20250115	181900	163272059	1833	1833	1833	1833	0
87	20250115	181800	163272059	1833	1833	1833	1833	0
88	20250115	181700	163272059	1833	1833	1833	1833	0
89	20250115	181600	163272059	1833	1833	1833	1833	0
90	20250115	181500	163272059	1833	1833	1833	1833	0
91	20250115	181400	163272059	1833	1833	1833	1833	0
92	20250115	181300	163272059	1833	1833	1833	1833	1504
93	20250115	181200	163272059	1833	1833	1833	1833	0
94	20250115	181100	163272059	1833	1833	1833	1833	0
95	20250115	181000	163272059	1833	1833	1833	1833	0
96	20250115	180900	163272059	1833	1833	1833	1833	0
97	20250115	180800	163272059	1833	1833	1833	1833	0
98	20250115	180700	163272059	1833	1833	1833	1833	0
99	20250115	180600	163272059	1833	1833	1833	1833	0
100	20250115	180500	163272059	1833	1833	1833	1833	0
101	20250115	180400	163272059	1833	1833	1833	1833	0
102	20250115	180300	163272059	1833	1833	1833	1833	0
103	20250115	180200	163272059	1833	1833	1833	1833	0
104	20250115	180100	163272059	1833	1833	1833	1833	0
105	20250115	180000	163272059	1833	1833	1833	1833	0
106	20250115	175900	163272059	1833	1833	1833	1833	0
107	20250115	175800	163272059	1833	1833	1833	1833	0
108	20250115	175700	163272059	1833	1833	1833	1833	0
109	20250115	175600	163272059	1833	1833	1833	1833	0
110	20250115	175500	163272059	1833	1833	1833	1833	0
111	20250115	175400	163272059	1833	1833	1833	1833	0
112	20250115	175300	163272059	1833	1833	1833	1833	0
113	20250115	175200	163272059	1833	1833	1833	1833	0
114	20250115	175100	163272059	1833	1833	1833	1833	0
115	20250115	175000	163272059	1833	1833	1833	1833	0
116	20250115	174900	163272059	1833	1833	1833	1833	0
117	20250115	174800	163272059	1833	1833	1833	1833	0
118	20250115	174700	163272059	1833	1833	1833	1833	0
119	20250115	174600	163272059	1833	1833	1833	1833	0
120	20250115	174500	163272059	1833	1833	1833	1833	0
121	20250115	174400	163272059	1833	1833	1833	1833	0
122	20250115	174300	163272059	1833	1833	1833	1833	1504
123	20250115	174200	163272059	1833	1833	1833	1833	0
124	20250115	174100	163272059	1833	1833	1833	1833	0
125	20250115	174000	163272059	1833	1833	1833	1833	0
126	20250115	173900	163272059	1833	1833	1833	1833	0
127	20250115	173800	163272059	1833	1833	1833	1833	0
128	20250115	173700	163272059	1833	1833	1833	1833	0
129	20250115	173600	163272059	1833	1833	1833	1833	0
130	20250115	173500	163272059	1833	1833	1833	1833	0
131	20250115	173400	163272059	1833	1833	1833	1833	0
132	20250115	173300	163272059	1833	1833	1833	1833	0
133	20250115	173200	163272059	1833	1833	1833	1833	0
134	20250115	173100	163272059	1833	1833	1833	1833	0
135	20250115	173000	163272059	1833	1833	1833	1833	0
136	20250115	172900	163272059	1833	1833	1833	1833	0
137	20250115	172800	163272059	1833	1833	1833	1833	0
138	20250115	172700	163272059	1833	1833	1833	1833	0
139	20250115	172600	163272059	1833	1833	1833	1833	0
140	20250115	172500	163272059	1833	1833	1833	1833	0
141	20250115	172400	163272059	1833	1833	1833	1833	0
142	20250115	172300	163272059	1833	1833	1833	1833	0
143	20250115	172200	163272059	1833	1833	1833	1833	0
144	20250115	172100	163272059	1833	1833	1833	1833	0
145	20250115	172000	163272059	1833	1833	1833	1833	0
146	20250115	171900	163272059	1833	1833	1833	1833	0
147	20250115	171800	163272059	1833	1833	1833	1833	0
148	20250115	171700	163272059	1833	1833	1833	1833	0
149	20250115	171600	163272059	1833	1833	1833	1833	0
150	20250115	171500	163272059	1833	1833	1833	1833	0
151	20250115	171400	163272059	1833	1833	1833	1833	0
152	20250115	171300	163272059	1833	1833	1833	1833	1504
153	20250115	171200	163272059	1833	1833	1833	1833	0
154	20250115	171100	163272059	1833	1833	1833	1833	0
155	20250115	171000	163272059	1833	1833	1833	1833	0
156	20250115	170900	163272059	1833	1833	1833	1833	0
157	20250115	170800	163272059	1833	1833	1833	1833	0
158	20250115	170700	163272059	1833	1833	1833	1833	0
159	20250115	170600	163272059	1833	1833	1833	1833	0
160	20250115	170500	163272059	1833	1833	1833	1833	0
161	20250115	170400	163272059	1833	1833	1833	1833	0
162	20250115	170300	163272059	1833	1833	1833	1833	0
163	20250115	170200	163272059	1833	1833	1833	1833	0
164	20250115	170100	163272059	1833	1833	1833	1833	0
165	20250115	170000	163272059	1833	1833	1833	1833	0
166	20250115	165900	163272059	1833	1833	1833	1833	0
167	20250115	165800	163272059	1833	1833	1833	1833	0
168	20250115	165700	163272059	1833	1833	1833	1833	0
169	20250115	165600	163272059	1833	1833	1833	1833	0
170	20250115	165500	163272059	1833	1833	1833	1833	0
171	20250115	165400	163272059	1833	1833	1833	1833	0
172	20250115	165300	163272059	1833	1833	1833	1833	0
173	20250115	165200	163272059	1833	1833	1833	1833	0
174	20250115	165100	163272059	1833	1833	1833	1833	0
175	20250115	165000	163272059	1833	1833	1833	1833	0
176	20250115	164900	163272059	1833	1833	1833	1833	0
177	20250115	164800	163272059	1833	1833	1833	1833	0
178	20250115	164700	163272059	1833	1833	1833	1833	0
179	20250115	164600	163272059	1833	1833	1833	1833	0
180	20250115	164500	163272059	1833	1833	1833	1833	0
181	20250115	164400	163272059	1833	1833	1833	1833	0
182	20250115	164300	163272059	1833	1833	1833	1833	1504
183	20250115	164200	163272059	1833	1833	1833	1833	0
184	20250115	164100	163272059	1833	1833	1833	1833	0
185	20250115	164000	163272059	1833	1833	1833	1833	0
186	20250115	163900	163272059	1833	1833	1833	1833	0
187	20250115	163800	163272059	1833	1833	1833	1833	0
188	20250115	163700	163272059	1833	1833	1833	1833	0
189	20250115	163600	163272059	1833	1833	1833	1833	0
190	20250115	163500	163272059	1833	1833	1833	1833	0
191	20250115	163400	163272059	1833	1833	1833	1833	0
192	20250115	163300	163272059	1833	1833	1833	1833	0
193	20250115	163200	163272059	1833	1833	1833	1833	0
194	20250115	163100	163272059	1833	1833	1833	1833	0
195	20250115	163000	163272059	1833	1833	1833	1833	0
196	20250115	162900	163272059	1833	1833	1833	1833	0
197	20250115	162800	163272059	1833	1833	1833	1833	0
198	20250115	162700	163272059	1833	1833	1833	1833	0
199	20250115	162600	163272059	1833	1833	1833	1833	0
200	20250115	162500	163272059	1833	1833	1833	1833	0
201	20250115	162400	163272059	1833	1833	1833	1833	0
202	20250115	162300	163272059	1833	1833	1833	1833	0
203	20250115	162200	163272059	1833	1833	1833	1833	0
204	20250115	162100	163272059	1833	1833	1833	1833	0
205	20250115	162000	163272059	1833	1833	1833	1833	0
206	20250115	161900	163272059	1833	1833	1833	1833	0
207	20250115	161800	163272059	1833	1833	1833	1833	0
208	20250115	161700	163272059	1833	1833	1833	1833	0
209	20250115	161600	163272059	1833	1833	1833	1833	0
210	20250115	161500	163272059	1833	1833	1833	1833	0
211	20250115	161400	163272059	1833	1833	1833	1833	0
212	20250115	161300	163272059	1833	1833	1833	1833	1504
213	20250115	161200	163272059	1833	1833	1833	1833	0
214	20250115	161100	163272059	1833	1833	1833	1833	0
215	20250115	161000	163272059	1833	1833	1833	1833	0
216	20250115	160900	163272059	1833	1833	1833	1833	0
217	20250115	160800	163272059	1833	1833	1833	1833	0
218	20250115	160700	163272059	1833	1833	1833	1833	0
219	20250115	160600	163272059	1833	1833	1833	1833	0
220	20250115	160500	163272059	1833	1833	1833	1833	0
221	20250115	160400	163272059	1833	1833	1833	1833	0
222	20250115	160300	163272059	1833	1833	1833	1833	0
223	20250115	160200	163272059	1833	1833	1833	1833	0
224	20250115	160100	163272059	1833	1833	1833	1833	0
225	20250115	160000	163272059	1833	1833	1833	1833	0
226	20250115	155900	163272059	1833	1833	1833	1833	0
227	20250115	155800	163272059	1833	1833	1833	1833	0
228	20250115	155700	163272059	1833	1833	1833	1833	0
229	20250115	155600	163272059	1833	1833	1833	1833	0
230	20250115	155500	163272059	1833	1833	1833	1833	0
231	20250115	155400	163272059	1833	1833	1833	1833	0
232	20250115	155300	163272059	1833	1833	1833	1833	0
233	20250115	155200	163272059	1833	1833	1833	1833	0
234	20250115	155100	163272059	1833	1833	1833	1833	0
235	20250115	155000	163272059	1833	1833	1833	1833	0
236	20250115	154900	163272059	1833	1833	1833	1833	0
237	20250115	154800	163272059	1833	1833	1833	1833	0
238	20250115	154700	163272059	1833	1833	1833	1833	0
239	20250115	154600	163272059	1833	1833	1833	1833	0
240	20250115	154500	163272059	1833	1833	1833	1833	0
241	20250115	154400	163272059	1833	1833	1833	1833	0
242	20250115	154300	163272059	1833	1833	1833	1833	1504
243	20250115	154200	163272059	1833	1833	1833	1833	0
244	20250115	154100	163272059	1833	1833	1833	1833	0
245	20250115	154000	163272059	1833	1833	1833	1833	0
246	20250115	153900	163272059	1833	1833	1833	1833	0
247	20250115	153800	163272059	1833	1833	1833	1833	0
248	20250115	153700	163272059	1833	1833	1833	1833	0
249	20250115	153600	163272059	1833	1833	1833	1833	0
250	20250115	153500	163272059	1833	1833	1833	1833	0
251	20250115	153400	163272059	1833	1833	1833	1833	0
252	20250115	153300	163272059	1833	1833	1833	1833	0
253	20250115	153200	163272059	1833	1833	1833	1833	0
254	20250115	153100	163272059	1833	1833	1833	1833	0
255	20250115	153000	163272059	1833	1833	1833	1833	1504
256	20250115	152900	160515227	1826	1826	1826	1826	0
257	20250115	152800	160515227	1826	1826	1826	1826	0
258	20250115	152700	160515227	1826	1826	1826	1826	0
259	20250115	152600	160515227	1826	1826	1826	1826	0
260	20250115	152500	160515227	1826	1826	1826	1826	0
261	20250115	152400	160515227	1826	1826	1826	1826	0
262	20250115	152300	160515227	1826	1826	1826	1826	0
263	20250115	152200	160515227	1826	1826	1826	1826	0
264	20250115	152100	160515227	1826	1826	1826	1826	0
265	20250115	152000	160515227	1826	1826	1826	1826	0
266	20250115	151900	160515227	1826	1828	1828	1815	437
267	20250115	151800	159718148	1815	1817	1817	1815	191
268	20250115	151700	159371250	1830	1830	1830	1830	1
269	20250115	151600	159369420	1831	1831	1831	1831	0
270	20250115	151500	159369420	1831	1830	1831	1830	2
271	20250115	151400	159365759	1829	1827	1829	1827	200
272	20250115	151300	159000178	1827	1827	1827	1827	0
273	20250115	151200	159000178	1827	1826	1827	1826	70
274	20250115	151100	158872348	1826	1826	1826	1826	0
275	20250115	151000	158872348	1826	1826	1826	1826	0
276	20250115	150900	158872348	1826	1826	1826	1826	0
277	20250115	150800	158872348	1826	1826	1826	1826	60
278	20250115	150700	158762788	1827	1827	1827	1827	0
279	20250115	150600	158762788	1827	1818	1827	1818	108
280	20250115	150500	158565593	1815	1815	1815	1815	10
281	20250115	150400	158547443	1815	1815	1815	1815	100
282	20250115	150300	158365943	1815	1819	1819	1815	864
283	20250115	150200	156797549	1819	1819	1819	1819	0
284	20250115	150100	156797549	1819	1819	1819	1819	0
285	20250115	150000	156797549	1819	1819	1819	1819	0
286	20250115	145900	156797549	1819	1819	1819	1819	0
287	20250115	145800	156797549	1819	1819	1819	1819	0
288	20250115	145700	156797549	1819	1819	1819	1819	0
289	20250115	145600	156797549	1819	1819	1819	1819	0
290	20250115	145500	156797549	1819	1819	1819	1819	0
291	20250115	145400	156797549	1819	1819	1819	1819	0
292	20250115	145300	156797549	1819	1819	1819	1819	0
293	20250115	145200	156797549	1819	1819	1819	1819	0
294	20250115	145100	156797549	1819	1819	1819	1819	0
295	20250115	145000	156797549	1819	1819	1819	1819	0
296	20250115	144900	156797549	1819	1819	1819	1819	0
297	20250115	144800	156797549	1819	1819	1819	1819	0
298	20250115	144700	156797549	1819	1819	1819	1819	0
299	20250115	144600	156797549	1819	1819	1819	1819	0
300	20250115	144500	156797549	1819	1820	1820	1819	200
301	20250115	144400	156433734	1834	1834	1834	1834	0
302	20250115	144300	156433734	1834	1834	1834	1834	0
303	20250115	144200	156433734	1834	1834	1834	1834	0
304	20250115	144100	156433734	1834	1834	1834	1834	0
305	20250115	144000	156433734	1834	1834	1834	1834	0
306	20250115	143900	156433734	1834	1834	1834	1834	0
307	20250115	143800	156433734	1834	1834	1834	1834	1
308	20250115	143700	156431900	1819	1819	1819	1819	0
309	20250115	143600	156431900	1819	1819	1819	1819	0
310	20250115	143500	156431900	1819	1819	1819	1819	0
311	20250115	143400	156431900	1819	1819	1819	1819	0
312	20250115	143300	156431900	1819	1819	1819	1819	0
313	20250115	143200	156431900	1819	1819	1819	1819	0
314	20250115	143100	156431900	1819	1819	1819	1819	0
315	20250115	143000	156431900	1819	1819	1819	1819	0
316	20250115	142900	156431900	1819	1834	1834	1819	100
317	20250115	142800	156249985	1837	1837	1837	1837	0
318	20250115	142700	156249985	1837	1837	1837	1837	0
319	20250115	142600	156249985	1837	1837	1837	1837	0
320	20250115	142500	156249985	1837	1837	1837	1837	0
321	20250115	142400	156249985	1837	1837	1837	1837	0
322	20250115	142300	156249985	1837	1837	1837	1837	0
323	20250115	142200	156249985	1837	1837	1837	1837	0
324	20250115	142100	156249985	1837	1837	1837	1837	0
325	20250115	142000	156249985	1837	1837	1837	1837	0
326	20250115	141900	156249985	1837	1837	1837	1837	0
327	20250115	141800	156249985	1837	1837	1837	1837	0
328	20250115	141700	156249985	1837	1837	1837	1837	0
329	20250115	141600	156249985	1837	1837	1837	1837	0
330	20250115	141500	156249985	1837	1837	1837	1837	0
331	20250115	141400	156249985	1837	1837	1837	1837	0
332	20250115	141300	156249985	1837	1837	1837	1837	0
333	20250115	141200	156249985	1837	1837	1837	1837	0
334	20250115	141100	156249985	1837	1837	1837	1837	0
335	20250115	141000	156249985	1837	1837	1837	1837	0
336	20250115	140900	156249985	1837	1837	1837	1837	0
337	20250115	140800	156249985	1837	1837	1837	1837	0
338	20250115	140700	156249985	1837	1837	1837	1837	0
339	20250115	140600	156249985	1837	1837	1837	1837	0
340	20250115	140500	156249985	1837	1837	1837	1837	0
341	20250115	140400	156249985	1837	1837	1837	1837	1
342	20250115	140300	156248148	1830	1830	1830	1830	0
343	20250115	140200	156248148	1830	1830	1830	1830	0
344	20250115	140100	156248148	1830	1830	1830	1830	0
345	20250115	140000	156248148	1830	1830	1830	1830	0
346	20250115	135900	156248148	1830	1830	1830	1830	0
347	20250115	135800	156248148	1830	1830	1830	1830	0
348	20250115	135700	156248148	1830	1830	1830	1830	0
349	20250115	135600	156248148	1830	1830	1830	1830	0
350	20250115	135500	156248148	1830	1830	1830	1830	640
351	20250115	135400	155076948	1830	1825	1830	1825	40
352	20250115	135300	155003808	1830	1830	1830	1830	0
353	20250115	135200	155003808	1830	1830	1830	1830	0
354	20250115	135100	155003808	1830	1830	1830	1830	0
355	20250115	135000	155003808	1830	1830	1830	1830	0
356	20250115	134900	155003808	1830	1830	1830	1830	0
357	20250115	134800	155003808	1830	1830	1830	1830	0
358	20250115	134700	155003808	1830	1830	1830	1830	0
359	20250115	134600	155003808	1830	1830	1830	1830	0
360	20250115	134500	155003808	1830	1830	1830	1830	0
361	20250115	134400	155003808	1830	1830	1830	1830	0
362	20250115	134300	155003808	1830	1830	1830	1830	0
363	20250115	134200	155003808	1830	1830	1830	1830	0
364	20250115	134100	155003808	1830	1830	1830	1830	0
365	20250115	134000	155003808	1830	1830	1830	1830	0
366	20250115	133900	155003808	1830	1830	1830	1830	0
367	20250115	133800	155003808	1830	1830	1830	1830	0
368	20250115	133700	155003808	1830	1830	1830	1830	0
369	20250115	133600	155003808	1830	1830	1830	1830	0
370	20250115	133500	155003808	1830	1830	1830	1830	0
371	20250115	133400	155003808	1830	1830	1830	1830	0
372	20250115	133300	155003808	1830	1830	1830	1830	0
373	20250115	133200	155003808	1830	1830	1830	1830	0
374	20250115	133100	155003808	1830	1830	1830	1830	0
375	20250115	133000	155003808	1830	1830	1830	1830	0
376	20250115	132900	155003808	1830	1830	1830	1830	0
377	20250115	132800	155003808	1830	1830	1830	1830	0
378	20250115	132700	155003808	1830	1830	1830	1830	0
379	20250115	132600	155003808	1830	1830	1830	1830	0
380	20250115	132500	155003808	1830	1830	1830	1830	0
381	20250115	132400	155003808	1830	1830	1830	1830	1
382	20250115	132300	155001978	1815	1815	1815	1815	0
383	20250115	132200	155001978	1815	1815	1815	1815	0
384	20250115	132100	155001978	1815	1815	1815	1815	0
385	20250115	132000	155001978	1815	1815	1815	1815	0
386	20250115	131900	155001978	1815	1815	1815	1815	0
387	20250115	131800	155001978	1815	1815	1815	1815	0
388	20250115	131700	155001978	1815	1815	1815	1815	0
389	20250115	131600	155001978	1815	1815	1815	1815	0
390	20250115	131500	155001978	1815	1815	1815	1815	0
391	20250115	131400	155001978	1815	1815	1815	1815	6
392	20250115	131300	154991088	1814	1814	1814	1814	0
393	20250115	131200	154991088	1814	1814	1814	1814	0
394	20250115	131100	154991088	1814	1814	1814	1814	0
395	20250115	131000	154991088	1814	1814	1814	1814	0
396	20250115	130900	154991088	1814	1814	1814	1814	0
397	20250115	130800	154991088	1814	1814	1814	1814	0
398	20250115	130700	154991088	1814	1814	1814	1814	92
399	20250115	130600	154824200	1814	1814	1814	1814	0
400	20250115	130500	154824200	1814	1814	1814	1814	2
401	20250115	130400	154820572	1814	1814	1814	1814	0
402	20250115	130300	154820572	1814	1814	1814	1814	2
403	20250115	130200	154816944	1804	1804	1804	1804	0
404	20250115	130100	154816944	1804	1804	1804	1804	0
405	20250115	130000	154816944	1804	1804	1804	1804	0
406	20250115	125900	154816944	1804	1804	1804	1804	0
407	20250115	125800	154816944	1804	1804	1804	1804	0
408	20250115	125700	154816944	1804	1804	1804	1804	0
409	20250115	125600	154816944	1804	1804	1804	1804	0
410	20250115	125500	154816944	1804	1804	1804	1804	0
411	20250115	125400	154816944	1804	1804	1804	1804	0
412	20250115	125300	154816944	1804	1804	1804	1804	0
413	20250115	125200	154816944	1804	1804	1804	1804	0
414	20250115	125100	154816944	1804	1804	1804	1804	0
415	20250115	125000	154816944	1804	1804	1804	1804	91
416	20250115	124900	154652780	1804	1804	1804	1804	0
417	20250115	124800	154652780	1804	1804	1804	1804	0
418	20250115	124700	154652780	1804	1804	1804	1804	0
419	20250115	124600	154652780	1804	1804	1804	1804	0
420	20250115	124500	154652780	1804	1804	1804	1804	5
421	20250115	124400	154643760	1803	1803	1803	1803	0
422	20250115	124300	154643760	1803	1803	1803	1803	0
423	20250115	124200	154643760	1803	1803	1803	1803	0
424	20250115	124100	154643760	1803	1803	1803	1803	0
425	20250115	124000	154643760	1803	1818	1818	1803	1099
426	20250115	123900	152657576	1818	1818	1818	1818	0
427	20250115	123800	152657576	1818	1818	1818	1818	0
428	20250115	123700	152657576	1818	1818	1818	1818	0
429	20250115	123600	152657576	1818	1818	1818	1818	0
430	20250115	123500	152657576	1818	1818	1818	1818	10
431	20250115	123400	152639396	1833	1833	1833	1833	0
432	20250115	123300	152639396	1833	1833	1833	1833	185
433	20250115	123200	152300291	1818	1818	1818	1818	0
434	20250115	123100	152300291	1818	1818	1818	1818	0
435	20250115	123000	152300291	1818	1818	1818	1818	0
436	20250115	122900	152300291	1818	1818	1818	1818	0
437	20250115	122800	152300291	1818	1818	1818	1818	0
438	20250115	122700	152300291	1818	1818	1818	1818	0
439	20250115	122600	152300291	1818	1818	1818	1818	586
440	20250115	122500	151234943	1840	1840	1840	1840	0
441	20250115	122400	151234943	1840	1840	1840	1840	0
442	20250115	122300	151234943	1840	1840	1840	1840	0
443	20250115	122200	151234943	1840	1840	1840	1840	0
444	20250115	122100	151234943	1840	1840	1840	1840	0
445	20250115	122000	151234943	1840	1840	1840	1840	0
446	20250115	121900	151234943	1840	1840	1840	1840	0
447	20250115	121800	151234943	1840	1840	1840	1840	0
448	20250115	121700	151234943	1840	1840	1840	1840	0
449	20250115	121600	151234943	1840	1840	1840	1840	0
450	20250115	121500	151234943	1840	1840	1840	1840	0
451	20250115	121400	151234943	1840	1840	1840	1840	0
452	20250115	121300	151234943	1840	1840	1840	1840	0
453	20250115	121200	151234943	1840	1840	1840	1840	0
454	20250115	121100	151234943	1840	1840	1840	1840	0
455	20250115	121000	151234943	1840	1840	1840	1840	0
456	20250115	120900	151234943	1840	1840	1840	1840	0
457	20250115	120800	151234943	1840	1840	1840	1840	0
458	20250115	120700	151234943	1840	1840	1840	1840	0
459	20250115	120600	151234943	1840	1840	1840	1840	1
460	20250115	120500	151233103	1830	1830	1830	1830	9
461	20250115	120400	151216633	1830	1830	1830	1830	0
462	20250115	120300	151216633	1830	1830	1830	1830	10
463	20250115	120200	151198333	1830	1830	1830	1830	0
464	20250115	120100	151198333	1830	1830	1830	1830	1
465	20250115	120000	151196503	1843	1843	1843	1843	0
466	20250115	115900	151196503	1843	1843	1843	1843	0
467	20250115	115800	151196503	1843	1843	1843	1843	0
468	20250115	115700	151196503	1843	1843	1843	1843	0
469	20250115	115600	151196503	1843	1843	1843	1843	0
470	20250115	115500	151196503	1843	1843	1843	1843	0
471	20250115	115400	151196503	1843	1843	1843	1843	0
472	20250115	115300	151196503	1843	1843	1843	1843	0
473	20250115	115200	151196503	1843	1843	1843	1843	10
474	20250115	115100	151178073	1840	1840	1840	1840	20
475	20250115	115000	151141273	1840	1840	1840	1840	0
476	20250115	114900	151141273	1840	1840	1840	1840	0
477	20250115	114800	151141273	1840	1840	1840	1840	0
478	20250115	114700	151141273	1840	1840	1840	1840	0
479	20250115	114600	151141273	1840	1840	1840	1840	0
480	20250115	114500	151141273	1840	1840	1840	1840	0
481	20250115	114400	151141273	1840	1815	1840	1815	1798
482	20250115	114300	147877828	1815	1815	1815	1815	0
483	20250115	114200	147877828	1815	1815	1815	1815	0
484	20250115	114100	147877828	1815	1815	1815	1815	413
485	20250115	114000	147128233	1815	1815	1815	1815	300
486	20250115	113900	146583733	1815	1814	1815	1814	1630
487	20250115	113800	143625326	1815	1815	1815	1815	0
488	20250115	113700	143625326	1815	1815	1815	1815	0
489	20250115	113600	143625326	1815	1815	1815	1815	0
490	20250115	113500	143625326	1815	1815	1815	1815	1
491	20250115	113400	143623511	1815	1815	1815	1815	2697
492	20250115	113300	138728456	1815	1815	1815	1815	9
493	20250115	113200	138712121	1815	1815	1815	1815	283
494	20250115	113100	138198476	1815	1815	1815	1815	1104
495	20250115	113000	136194716	1815	1820	1820	1810	1387
496	20250115	112900	133677345	1820	1820	1820	1820	0
497	20250115	112800	133677345	1820	1841	1841	1820	6545
498	20250115	112700	121750484	1842	1854	1854	1842	6528
499	20250115	112600	109669469	1863	1863	1863	1863	0
500	20250115	112500	109669469	1863	1863	1863	1863	0
501	20250115	112400	109669469	1863	1863	1863	1863	0
502	20250115	112300	109669469	1863	1863	1863	1863	27
503	20250115	112200	109619168	1863	1863	1863	1863	0
504	20250115	112100	109619168	1863	1863	1863	1863	201
505	20250115	112000	109244705	1853	1853	1853	1853	100
506	20250115	111900	109059405	1853	1853	1853	1853	1
507	20250115	111800	109057552	1850	1850	1850	1850	0
508	20250115	111700	109057552	1850	1850	1850	1850	0
509	20250115	111600	109057552	1850	1853	1853	1850	1100
510	20250115	111500	107020706	1854	1854	1854	1854	1
511	20250115	111400	107018852	1869	1869	1869	1869	0
512	20250115	111300	107018852	1869	1869	1869	1869	0
513	20250115	111200	107018852	1869	1869	1869	1869	0
514	20250115	111100	107018852	1869	1869	1869	1869	0
515	20250115	111000	107018852	1869	1869	1869	1869	1
516	20250115	110900	107016983	1851	1861	1861	1851	2004
517	20250115	110800	103292806	1861	1863	1863	1861	1672
518	20250115	110700	100181022	1883	1882	1883	1882	13
519	20250115	110600	100156553	1861	1864	1864	1861	50
520	20250115	110500	100063488	1883	1855	1883	1855	80
521	20250115	110400	99914317	1877	1876	1877	1876	17
522	20250115	110300	99882413	1854	1854	1854	1854	5
523	20250115	110200	99873143	1882	1882	1882	1882	50
524	20250115	110100	99779043	1883	1863	1883	1863	110
525	20250115	110000	99573947	1852	1885	1885	1852	921
526	20250115	105900	97864790	1887	1887	1887	1887	0
527	20250115	105800	97864790	1887	1887	1887	1887	1
528	20250115	105700	97862903	1855	1893	1893	1855	55
529	20250115	105600	97760688	1894	1871	1895	1871	2731
530	20250115	105500	92598051	1871	1862	1871	1862	918
531	20250115	105400	90887474	1862	1856	1862	1856	360
532	20250115	105300	90217766	1851	1862	1862	1851	677
533	20250115	105200	88962348	1856	1865	1865	1856	1979
534	20250115	105100	85278174	1862	1891	1891	1861	1531
535	20250115	105000	82419864	1898	1898	1898	1898	0
536	20250115	104900	82419864	1898	1867	1898	1867	1585
537	20250115	104800	79436418	1867	1847	1915	1847	2500
538	20250115	104700	74800798	1947	1929	1950	1841	3540
539	20250115	104600	68036475	1840	1834	1929	1825	5296
540	20250115	104500	58122427	1835	1835	1835	1835	0
541	20250115	104400	58122427	1835	1835	1835	1835	0
542	20250115	104300	58122427	1835	1835	1835	1835	0
543	20250115	104200	58122427	1835	1835	1835	1835	0
544	20250115	104100	58122427	1835	1835	1835	1835	0
545	20250115	104000	58122427	1835	1835	1835	1835	3
546	20250115	103900	58116922	1835	1835	1835	1835	0
547	20250115	103800	58116922	1835	1835	1835	1835	10
548	20250115	103700	58098572	1835	1835	1835	1835	0
549	20250115	103600	58098572	1835	1835	1835	1835	1
550	20250115	103500	58096737	1823	1823	1823	1823	0
551	20250115	103400	58096737	1823	1823	1823	1823	0
552	20250115	103300	58096737	1823	1823	1823	1823	0
553	20250115	103200	58096737	1823	1823	1823	1823	0
554	20250115	103100	58096737	1823	1823	1823	1823	0
555	20250115	103000	58096737	1823	1823	1823	1823	0
556	20250115	102900	58096737	1823	1823	1823	1823	1
557	20250115	102800	58094914	1823	1834	1834	1823	5544
558	20250115	102700	47975584	1846	1846	1846	1846	0
559	20250115	102600	47975584	1846	1846	1846	1846	1
560	20250115	102500	47973738	1847	1847	1847	1847	5
561	20250115	102400	47964503	1847	1847	1847	1847	1
562	20250115	102300	47962656	1823	1829	1829	1823	10000
563	20250115	102200	29721691	1847	1847	1847	1847	0
564	20250115	102100	29721691	1847	1847	1847	1847	0
565	20250115	102000	29721691	1847	1847	1847	1847	0
566	20250115	101900	29721691	1847	1847	1847	1847	0
567	20250115	101800	29721691	1847	1847	1847	1847	0
568	20250115	101700	29721691	1847	1847	1847	1847	0
569	20250115	101600	29721691	1847	1847	1847	1847	1
570	20250115	101500	29719844	1823	1823	1823	1823	0
571	20250115	101400	29719844	1823	1823	1823	1823	0
572	20250115	101300	29719844	1823	1823	1823	1823	1
573	20250115	101200	29718021	1849	1849	1849	1849	0
574	20250115	101100	29718021	1849	1849	1849	1849	15
575	20250115	101000	29690286	1849	1849	1849	1849	0
576	20250115	100900	29690286	1849	1820	1850	1820	597
577	20250115	100800	28590689	1820	1818	1820	1818	1330
578	20250115	100700	26172169	1818	1814	1818	1814	206
579	20250115	100600	25798392	1813	1808	1813	1808	600
580	20250115	100500	24712089	1807	1803	1807	1803	187
581	20250115	100400	24374453	1802	1802	1802	1802	0
582	20250115	100300	24374453	1802	1802	1802	1802	0
583	20250115	100200	24374453	1802	1802	1802	1802	0
584	20250115	100100	24374453	1802	1802	1802	1802	0
585	20250115	100000	24374453	1802	1801	1802	1801	14
586	20250115	095900	24349229	1800	1800	1800	1800	960
587	20250115	095800	22621229	1800	1800	1800	1800	1
588	20250115	095700	22619429	1800	1800	1800	1800	0
589	20250115	095600	22619429	1800	1800	1800	1800	0
590	20250115	095500	22619429	1800	1800	1800	1800	0
591	20250115	095400	22619429	1800	1800	1800	1800	0
592	20250115	095300	22619429	1800	1800	1800	1800	0
593	20250115	095200	22619429	1800	1800	1800	1800	0
594	20250115	095100	22619429	1800	1800	1800	1800	0
595	20250115	095000	22619429	1800	1800	1800	1800	1
596	20250115	094900	22617629	1800	1800	1800	1800	0
597	20250115	094800	22617629	1800	1800	1800	1800	0
598	20250115	094700	22617629	1800	1800	1800	1800	0
599	20250115	094600	22617629	1800	1800	1800	1800	0
600	20250115	094500	22617629	1800	1800	1800	1800	1
601	20250115	094400	22615829	1800	1800	1800	1800	2
602	20250115	094300	22612229	1800	1800	1800	1800	5
603	20250115	094200	22603229	1800	1800	1800	1800	0
604	20250115	094100	22603229	1800	1800	1800	1800	0
605	20250115	094000	22603229	1800	1800	1800	1800	0
606	20250115	093900	22603229	1800	1800	1800	1800	0
607	20250115	093800	22603229	1800	1800	1800	1800	0
608	20250115	093700	22603229	1800	1800	1800	1800	0
609	20250115	093600	22603229	1800	1800	1800	1800	0
610	20250115	093500	22603229	1800	1800	1800	1800	0
611	20250115	093400	22603229	1800	1800	1800	1800	28
612	20250115	093300	22552829	1800	1800	1800	1800	0
613	20250115	093200	22552829	1800	1800	1800	1800	4
614	20250115	093100	22545629	1800	1800	1800	1800	1
615	20250115	093000	22543829	1814	1814	1814	1814	0
616	20250115	092900	22543829	1814	1814	1814	1814	0
617	20250115	092800	22543829	1814	1814	1814	1814	0
618	20250115	092700	22543829	1814	1814	1814	1814	0
619	20250115	092600	22543829	1814	1814	1814	1814	0
620	20250115	092500	22543829	1814	1814	1814	1814	0
621	20250115	092400	22543829	1814	1814	1814	1814	0
622	20250115	092300	22543829	1814	1814	1814	1814	0
623	20250115	092200	22543829	1814	1814	1814	1814	0
624	20250115	092100	22543829	1814	1814	1814	1814	0
625	20250115	092000	22543829	1814	1814	1814	1814	0
626	20250115	091900	22543829	1814	1814	1814	1814	0
627	20250115	091800	22543829	1814	1814	1814	1814	12
628	20250115	091700	22522061	1817	1817	1817	1817	0
629	20250115	091600	22522061	1817	1817	1817	1817	0
630	20250115	091500	22522061	1817	1817	1817	1817	58
631	20250115	091400	22416675	1818	1817	1818	1817	5445
632	20250115	091300	12523109	1817	1817	1817	1817	420
633	20250115	091200	11759969	1818	1818	1818	1818	0
634	20250115	091100	11759969	1818	1818	1818	1818	1
635	20250115	091000	11758151	1817	1817	1817	1817	2000
636	20250115	090900	8124151	1817	1817	1817	1817	104
637	20250115	090800	7935183	1817	1817	1817	1817	0
638	20250115	090700	7935183	1817	1816	1817	1816	2
639	20250115	090600	7931550	1815	1815	1815	1815	4368
640	20250115	090500	3630	1815	1815	1815	1815	0
641	20250115	090400	3630	1815	1815	1815	1815	0
642	20250115	090300	3630	1815	1815	1815	1815	0
643	20250115	090200	3630	1815	1815	1815	1815	0
644	20250115	090100	3630	1815	1815	1815	1815	0
645	20250115	090000	3630	1815	1815	1815	1815	2