KissMeData/016920/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190200	481791094	1891	1891	1891	1891	1182
3	20250121	190100	481791094	1891	1891	1891	1891	0
4	20250121	190000	481791094	1891	1891	1891	1891	0
5	20250121	185900	481791094	1891	1891	1891	1891	0
6	20250121	185800	481791094	1891	1891	1891	1891	0
7	20250121	185700	481791094	1891	1891	1891	1891	0
8	20250121	185600	481791094	1891	1891	1891	1891	0
9	20250121	185500	481791094	1891	1891	1891	1891	0
10	20250121	185400	481791094	1891	1891	1891	1891	0
11	20250121	185300	481791094	1891	1891	1891	1891	0
12	20250121	185200	481791094	1891	1891	1891	1891	0
13	20250121	185100	481791094	1891	1891	1891	1891	0
14	20250121	185000	481791094	1891	1891	1891	1891	0
15	20250121	184900	481791094	1891	1891	1891	1891	0
16	20250121	184800	481791094	1891	1891	1891	1891	0
17	20250121	184700	481791094	1891	1891	1891	1891	0
18	20250121	184600	481791094	1891	1891	1891	1891	0
19	20250121	184500	481791094	1891	1891	1891	1891	0
20	20250121	184400	481791094	1891	1891	1891	1891	0
21	20250121	184300	481791094	1891	1891	1891	1891	0
22	20250121	184200	481791094	1891	1891	1891	1891	0
23	20250121	184100	481791094	1891	1891	1891	1891	0
24	20250121	184000	481791094	1891	1891	1891	1891	0
25	20250121	183900	481791094	1891	1891	1891	1891	0
26	20250121	183800	481791094	1891	1891	1891	1891	0
27	20250121	183700	481791094	1891	1891	1891	1891	0
28	20250121	183600	481791094	1891	1891	1891	1891	0
29	20250121	183500	481791094	1891	1891	1891	1891	0
30	20250121	183400	481791094	1891	1891	1891	1891	0
31	20250121	183300	481791094	1891	1891	1891	1891	0
32	20250121	183200	481791094	1891	1891	1891	1891	1182
33	20250121	183100	481791094	1891	1891	1891	1891	0
34	20250121	183000	481791094	1891	1891	1891	1891	0
35	20250121	182900	481791094	1891	1891	1891	1891	0
36	20250121	182800	481791094	1891	1891	1891	1891	0
37	20250121	182700	481791094	1891	1891	1891	1891	0
38	20250121	182600	481791094	1891	1891	1891	1891	0
39	20250121	182500	481791094	1891	1891	1891	1891	0
40	20250121	182400	481791094	1891	1891	1891	1891	0
41	20250121	182300	481791094	1891	1891	1891	1891	0
42	20250121	182200	481791094	1891	1891	1891	1891	0
43	20250121	182100	481791094	1891	1891	1891	1891	0
44	20250121	182000	481791094	1891	1891	1891	1891	0
45	20250121	181900	481791094	1891	1891	1891	1891	0
46	20250121	181800	481791094	1891	1891	1891	1891	0
47	20250121	181700	481791094	1891	1891	1891	1891	0
48	20250121	181600	481791094	1891	1891	1891	1891	0
49	20250121	181500	481791094	1891	1891	1891	1891	0
50	20250121	181400	481791094	1891	1891	1891	1891	0
51	20250121	181300	481791094	1891	1891	1891	1891	0
52	20250121	181200	481791094	1891	1891	1891	1891	0
53	20250121	181100	481791094	1891	1891	1891	1891	0
54	20250121	181000	481791094	1891	1891	1891	1891	0
55	20250121	180900	481791094	1891	1891	1891	1891	0
56	20250121	180800	481791094	1891	1891	1891	1891	0
57	20250121	180700	481791094	1891	1891	1891	1891	0
58	20250121	180600	481791094	1891	1891	1891	1891	0
59	20250121	180500	481791094	1891	1891	1891	1891	0
60	20250121	180400	481791094	1891	1891	1891	1891	0
61	20250121	180300	481791094	1891	1891	1891	1891	0
62	20250121	180200	481791094	1891	1891	1891	1891	1182
63	20250121	180100	481791094	1891	1891	1891	1891	0
64	20250121	180000	481791094	1891	1891	1891	1891	0
65	20250121	175900	481791094	1891	1891	1891	1891	0
66	20250121	175800	481791094	1891	1891	1891	1891	0
67	20250121	175700	481791094	1891	1891	1891	1891	0
68	20250121	175600	481791094	1891	1891	1891	1891	0
69	20250121	175500	481791094	1891	1891	1891	1891	0
70	20250121	175400	481791094	1891	1891	1891	1891	0
71	20250121	175300	481791094	1891	1891	1891	1891	0
72	20250121	175200	481791094	1891	1891	1891	1891	0
73	20250121	175100	481791094	1891	1891	1891	1891	0
74	20250121	175000	481791094	1891	1891	1891	1891	0
75	20250121	174900	481791094	1891	1891	1891	1891	0
76	20250121	174800	481791094	1891	1891	1891	1891	0
77	20250121	174700	481791094	1891	1891	1891	1891	0
78	20250121	174600	481791094	1891	1891	1891	1891	0
79	20250121	174500	481791094	1891	1891	1891	1891	0
80	20250121	174400	481791094	1891	1891	1891	1891	0
81	20250121	174300	481791094	1891	1891	1891	1891	0
82	20250121	174200	481791094	1891	1891	1891	1891	0
83	20250121	174100	481791094	1891	1891	1891	1891	0
84	20250121	174000	481791094	1891	1891	1891	1891	0
85	20250121	173900	481791094	1891	1891	1891	1891	0
86	20250121	173800	481791094	1891	1891	1891	1891	0
87	20250121	173700	481791094	1891	1891	1891	1891	0
88	20250121	173600	481791094	1891	1891	1891	1891	0
89	20250121	173500	481791094	1891	1891	1891	1891	0
90	20250121	173400	481791094	1891	1891	1891	1891	0
91	20250121	173300	481791094	1891	1891	1891	1891	0
92	20250121	173200	481791094	1891	1891	1891	1891	1182
93	20250121	173100	481791094	1891	1891	1891	1891	0
94	20250121	173000	481791094	1891	1891	1891	1891	0
95	20250121	172900	481791094	1891	1891	1891	1891	0
96	20250121	172800	481791094	1891	1891	1891	1891	0
97	20250121	172700	481791094	1891	1891	1891	1891	0
98	20250121	172600	481791094	1891	1891	1891	1891	0
99	20250121	172500	481791094	1891	1891	1891	1891	0
100	20250121	172400	481791094	1891	1891	1891	1891	0
101	20250121	172300	481791094	1891	1891	1891	1891	0
102	20250121	172200	481791094	1891	1891	1891	1891	0
103	20250121	172100	481791094	1891	1891	1891	1891	0
104	20250121	172000	481791094	1891	1891	1891	1891	0
105	20250121	171900	481791094	1891	1891	1891	1891	0
106	20250121	171800	481791094	1891	1891	1891	1891	0
107	20250121	171700	481791094	1891	1891	1891	1891	0
108	20250121	171600	481791094	1891	1891	1891	1891	0
109	20250121	171500	481791094	1891	1891	1891	1891	0
110	20250121	171400	481791094	1891	1891	1891	1891	0
111	20250121	171300	481791094	1891	1891	1891	1891	0
112	20250121	171200	481791094	1891	1891	1891	1891	0
113	20250121	171100	481791094	1891	1891	1891	1891	0
114	20250121	171000	481791094	1891	1891	1891	1891	0
115	20250121	170900	481791094	1891	1891	1891	1891	0
116	20250121	170800	481791094	1891	1891	1891	1891	0
117	20250121	170700	481791094	1891	1891	1891	1891	0
118	20250121	170600	481791094	1891	1891	1891	1891	0
119	20250121	170500	481791094	1891	1891	1891	1891	0
120	20250121	170400	481791094	1891	1891	1891	1891	0
121	20250121	170300	481791094	1891	1891	1891	1891	0
122	20250121	170200	481791094	1891	1891	1891	1891	1182
123	20250121	170100	481791094	1891	1891	1891	1891	0
124	20250121	170000	481791094	1891	1891	1891	1891	0
125	20250121	165900	481791094	1891	1891	1891	1891	0
126	20250121	165800	481791094	1891	1891	1891	1891	0
127	20250121	165700	481791094	1891	1891	1891	1891	0
128	20250121	165600	481791094	1891	1891	1891	1891	0
129	20250121	165500	481791094	1891	1891	1891	1891	0
130	20250121	165400	481791094	1891	1891	1891	1891	0
131	20250121	165300	481791094	1891	1891	1891	1891	0
132	20250121	165200	481791094	1891	1891	1891	1891	0
133	20250121	165100	481791094	1891	1891	1891	1891	0
134	20250121	165000	481791094	1891	1891	1891	1891	0
135	20250121	164900	481791094	1891	1891	1891	1891	0
136	20250121	164800	481791094	1891	1891	1891	1891	0
137	20250121	164700	481791094	1891	1891	1891	1891	0
138	20250121	164600	481791094	1891	1891	1891	1891	0
139	20250121	164500	481791094	1891	1891	1891	1891	0
140	20250121	164400	481791094	1891	1891	1891	1891	0
141	20250121	164300	481791094	1891	1891	1891	1891	0
142	20250121	164200	481791094	1891	1891	1891	1891	0
143	20250121	164100	481791094	1891	1891	1891	1891	0
144	20250121	164000	481791094	1891	1891	1891	1891	0
145	20250121	163900	481791094	1891	1891	1891	1891	0
146	20250121	163800	481791094	1891	1891	1891	1891	0
147	20250121	163700	481791094	1891	1891	1891	1891	0
148	20250121	163600	481791094	1891	1891	1891	1891	0
149	20250121	163500	481791094	1891	1891	1891	1891	0
150	20250121	163400	481791094	1891	1891	1891	1891	0
151	20250121	163300	481791094	1891	1891	1891	1891	0
152	20250121	163200	481791094	1891	1891	1891	1891	1182
153	20250121	163100	481791094	1891	1891	1891	1891	0
154	20250121	163000	481791094	1891	1891	1891	1891	0
155	20250121	162900	481791094	1891	1891	1891	1891	0
156	20250121	162800	481791094	1891	1891	1891	1891	0
157	20250121	162700	481791094	1891	1891	1891	1891	0
158	20250121	162600	481791094	1891	1891	1891	1891	0
159	20250121	162500	481791094	1891	1891	1891	1891	0
160	20250121	162400	481791094	1891	1891	1891	1891	0
161	20250121	162300	481791094	1891	1891	1891	1891	0
162	20250121	162200	481791094	1891	1891	1891	1891	0
163	20250121	162100	481791094	1891	1891	1891	1891	0
164	20250121	162000	481791094	1891	1891	1891	1891	0
165	20250121	161900	481791094	1891	1891	1891	1891	0
166	20250121	161800	481791094	1891	1891	1891	1891	0
167	20250121	161700	481791094	1891	1891	1891	1891	0
168	20250121	161600	481791094	1891	1891	1891	1891	0
169	20250121	161500	481791094	1891	1891	1891	1891	0
170	20250121	161400	481791094	1891	1891	1891	1891	0
171	20250121	161300	481791094	1891	1891	1891	1891	0
172	20250121	161200	481791094	1891	1891	1891	1891	0
173	20250121	161100	481791094	1891	1891	1891	1891	0
174	20250121	161000	481791094	1891	1891	1891	1891	0
175	20250121	160900	481791094	1891	1891	1891	1891	0
176	20250121	160800	481791094	1891	1891	1891	1891	0
177	20250121	160700	481791094	1891	1891	1891	1891	0
178	20250121	160600	481791094	1891	1891	1891	1891	0
179	20250121	160500	481791094	1891	1891	1891	1891	0
180	20250121	160400	481791094	1891	1891	1891	1891	0
181	20250121	160300	481791094	1891	1891	1891	1891	0
182	20250121	160200	481791094	1891	1891	1891	1891	1182
183	20250121	160100	481791094	1891	1891	1891	1891	0
184	20250121	160000	481791094	1891	1891	1891	1891	0
185	20250121	155900	481791094	1891	1891	1891	1891	0
186	20250121	155800	481791094	1891	1891	1891	1891	0
187	20250121	155700	481791094	1891	1891	1891	1891	0
188	20250121	155600	481791094	1891	1891	1891	1891	0
189	20250121	155500	481791094	1891	1891	1891	1891	0
190	20250121	155400	481791094	1891	1891	1891	1891	0
191	20250121	155300	481791094	1891	1891	1891	1891	0
192	20250121	155200	481791094	1891	1891	1891	1891	0
193	20250121	155100	481791094	1891	1891	1891	1891	0
194	20250121	155000	481791094	1891	1891	1891	1891	0
195	20250121	154900	481791094	1891	1891	1891	1891	0
196	20250121	154800	481791094	1891	1891	1891	1891	0
197	20250121	154700	481791094	1891	1891	1891	1891	0
198	20250121	154600	481791094	1891	1891	1891	1891	0
199	20250121	154500	481791094	1891	1891	1891	1891	0
200	20250121	154400	481791094	1891	1891	1891	1891	0
201	20250121	154300	481791094	1891	1891	1891	1891	0
202	20250121	154200	481791094	1891	1891	1891	1891	0
203	20250121	154100	481791094	1891	1891	1891	1891	0
204	20250121	154000	481791094	1891	1891	1891	1891	0
205	20250121	153900	481791094	1891	1891	1891	1891	0
206	20250121	153800	481791094	1891	1891	1891	1891	0
207	20250121	153700	481791094	1891	1891	1891	1891	0
208	20250121	153600	481791094	1891	1891	1891	1891	0
209	20250121	153500	481791094	1891	1891	1891	1891	0
210	20250121	153400	481791094	1891	1891	1891	1891	0
211	20250121	153300	481791094	1891	1891	1891	1891	0
212	20250121	153200	481791094	1891	1891	1891	1891	1182
213	20250121	153100	481791094	1891	1891	1891	1891	0
214	20250121	153000	481791094	1891	1891	1891	1891	1182
215	20250121	152900	479555932	1890	1890	1890	1890	0
216	20250121	152800	479555932	1890	1890	1890	1890	0
217	20250121	152700	479555932	1890	1890	1890	1890	0
218	20250121	152600	479555932	1890	1890	1890	1890	0
219	20250121	152500	479555932	1890	1890	1890	1890	0
220	20250121	152400	479555932	1890	1890	1890	1890	0
221	20250121	152300	479555932	1890	1890	1890	1890	0
222	20250121	152200	479555932	1890	1890	1890	1890	0
223	20250121	152100	479555932	1890	1890	1890	1890	0
224	20250121	152000	479555932	1890	1890	1890	1890	0
225	20250121	151900	479555932	1890	1890	1890	1890	0
226	20250121	151800	479555932	1890	1889	1890	1889	125
227	20250121	151700	479319776	1888	1888	1888	1888	102
228	20250121	151600	479127200	1888	1888	1888	1888	32
229	20250121	151500	479066784	1889	1889	1889	1889	0
230	20250121	151400	479066784	1889	1889	1889	1889	0
231	20250121	151300	479066784	1889	1889	1889	1889	1
232	20250121	151200	479064895	1889	1889	1889	1889	6
233	20250121	151100	479053561	1888	1888	1888	1888	13
234	20250121	151000	479029017	1888	1888	1888	1888	0
235	20250121	150900	479029017	1888	1888	1888	1888	0
236	20250121	150800	479029017	1888	1888	1888	1888	237
237	20250121	150700	478581561	1888	1888	1888	1888	25
238	20250121	150600	478534361	1888	1888	1888	1888	400
239	20250121	150500	477779161	1891	1891	1891	1887	1101
240	20250121	150400	475697758	1891	1892	1892	1891	100
241	20250121	150300	475508608	1893	1893	1893	1893	0
242	20250121	150200	475508608	1893	1893	1893	1893	0
243	20250121	150100	475508608	1893	1893	1893	1893	0
244	20250121	150000	475508608	1893	1893	1893	1893	100
245	20250121	145900	475319308	1893	1893	1893	1893	0
246	20250121	145800	475319308	1893	1893	1893	1893	27
247	20250121	145700	475268197	1894	1894	1894	1894	0
248	20250121	145600	475268197	1894	1893	1894	1893	300
249	20250121	145500	474700197	1885	1885	1885	1885	0
250	20250121	145400	474700197	1885	1885	1885	1885	1
251	20250121	145300	474698312	1885	1885	1885	1885	50
252	20250121	145200	474604062	1885	1886	1886	1885	1290
253	20250121	145100	472172127	1895	1895	1895	1895	0
254	20250121	145000	472172127	1895	1894	1895	1894	258
255	20250121	144900	471683347	1895	1895	1895	1895	1
256	20250121	144800	471681452	1886	1886	1886	1886	0
257	20250121	144700	471681452	1886	1889	1889	1886	3257
258	20250121	144600	465534692	1888	1888	1888	1888	0
259	20250121	144500	465534692	1888	1888	1888	1888	0
260	20250121	144400	465534692	1888	1888	1888	1888	6
261	20250121	144300	465523364	1887	1887	1887	1887	10
262	20250121	144200	465504494	1887	1887	1887	1887	1
263	20250121	144100	465502607	1887	1887	1887	1887	0
264	20250121	144000	465502607	1887	1887	1887	1887	0
265	20250121	143900	465502607	1887	1896	1898	1887	7920
266	20250121	143800	450495144	1897	1897	1897	1897	1397
267	20250121	143700	447845035	1897	1893	1897	1893	2135
268	20250121	143600	443800855	1894	1895	1895	1894	1295
269	20250121	143500	441348120	1896	1896	1896	1896	0
270	20250121	143400	441348120	1896	1894	1896	1894	3195
271	20250121	143300	435292295	1894	1877	1894	1877	12246
272	20250121	143200	412219125	1877	1877	1877	1877	10
273	20250121	143100	412200355	1877	1877	1877	1877	0
274	20250121	143000	412200355	1877	1872	1877	1872	917
275	20250121	142900	410483726	1873	1876	1876	1873	2240
276	20250121	142800	406284489	1877	1877	1879	1877	211
277	20250121	142700	405888432	1878	1877	1883	1877	1063
278	20250121	142600	403890397	1876	1876	1876	1876	46
279	20250121	142500	403804101	1876	1876	1876	1876	50
280	20250121	142400	403710301	1876	1876	1876	1876	1000
281	20250121	142300	401834301	1876	1870	1876	1870	1613
282	20250121	142200	398810791	1873	1873	1873	1873	1
283	20250121	142100	398808918	1874	1871	1874	1871	4179
284	20250121	142000	390988259	1871	1870	1871	1870	2224
285	20250121	141900	386828035	1870	1870	1870	1870	0
286	20250121	141800	386828035	1870	1870	1870	1870	0
287	20250121	141700	386828035	1870	1870	1870	1870	1181
288	20250121	141600	384619565	1870	1870	1870	1870	0
289	20250121	141500	384619565	1870	1870	1870	1870	26
290	20250121	141400	384570945	1871	1870	1871	1870	100
291	20250121	141300	384383847	1870	1870	1870	1870	1755
292	20250121	141200	381101997	1870	1866	1870	1866	2687
293	20250121	141100	376081263	1870	1870	1870	1870	460
294	20250121	141000	375221063	1870	1870	1870	1870	0
295	20250121	140900	375221063	1870	1870	1870	1870	212
296	20250121	140800	374824623	1870	1870	1870	1870	495
297	20250121	140700	373898973	1870	1870	1870	1870	0
298	20250121	140600	373898973	1870	1870	1870	1870	0
299	20250121	140500	373898973	1870	1870	1870	1870	700
300	20250121	140400	372589973	1869	1869	1869	1869	0
301	20250121	140300	372589973	1869	1869	1869	1869	456
302	20250121	140200	371737709	1869	1869	1869	1869	2
303	20250121	140100	371733971	1869	1869	1869	1869	300
304	20250121	140000	371173271	1869	1869	1869	1869	5
305	20250121	135900	371163926	1869	1869	1869	1869	10
306	20250121	135800	371145236	1869	1869	1869	1869	0
307	20250121	135700	371145236	1869	1869	1869	1869	0
308	20250121	135600	371145236	1869	1869	1869	1869	0
309	20250121	135500	371145236	1869	1869	1869	1869	7
310	20250121	135400	371132153	1867	1867	1867	1867	614
311	20250121	135300	369985815	1867	1867	1867	1867	0
312	20250121	135200	369985815	1867	1867	1867	1867	0
313	20250121	135100	369985815	1867	1867	1867	1867	70
314	20250121	135000	369855125	1867	1867	1867	1867	6
315	20250121	134900	369843923	1861	1861	1861	1861	0
316	20250121	134800	369843923	1861	1861	1861	1861	100
317	20250121	134700	369657823	1870	1870	1870	1870	0
318	20250121	134600	369657823	1870	1870	1870	1870	0
319	20250121	134500	369657823	1870	1870	1870	1870	0
320	20250121	134400	369657823	1870	1870	1870	1870	0
321	20250121	134300	369657823	1870	1870	1870	1870	0
322	20250121	134200	369657823	1870	1870	1870	1870	1
323	20250121	134100	369655953	1861	1861	1861	1861	6
324	20250121	134000	369644787	1861	1861	1861	1861	3208
325	20250121	133900	363674699	1861	1861	1865	1861	5656
326	20250121	133800	353145840	1865	1865	1865	1865	0
327	20250121	133700	353145840	1865	1865	1865	1865	1000
328	20250121	133600	351280840	1867	1867	1867	1867	7
329	20250121	133500	351267771	1860	1867	1867	1860	40
330	20250121	133400	351193364	1862	1862	1862	1862	3820
331	20250121	133300	344080524	1863	1863	1863	1863	230
332	20250121	133200	343652034	1864	1864	1864	1864	0
333	20250121	133100	343652034	1864	1864	1864	1864	119
334	20250121	133000	343430218	1864	1863	1864	1863	85
335	20250121	132900	343271862	1860	1862	1862	1860	1100
336	20250121	132800	341225854	1862	1864	1864	1862	1210
337	20250121	132700	338972194	1862	1862	1862	1862	0
338	20250121	132600	338972194	1862	1862	1862	1862	0
339	20250121	132500	338972194	1862	1862	1862	1862	0
340	20250121	132400	338972194	1862	1862	1862	1862	0
341	20250121	132300	338972194	1862	1862	1862	1862	0
342	20250121	132200	338972194	1862	1862	1862	1862	0
343	20250121	132100	338972194	1862	1862	1862	1862	0
344	20250121	132000	338972194	1862	1862	1862	1862	0
345	20250121	131900	338972194	1862	1862	1862	1862	34
346	20250121	131800	338908886	1871	1871	1871	1871	0
347	20250121	131700	338908886	1871	1871	1871	1871	20
348	20250121	131600	338871466	1871	1871	1871	1871	0
349	20250121	131500	338871466	1871	1863	1871	1863	90
350	20250121	131400	338703164	1863	1863	1863	1863	189
351	20250121	131300	338351057	1862	1871	1872	1862	601
352	20250121	131200	337227889	1871	1871	1871	1871	0
353	20250121	131100	337227889	1871	1871	1871	1871	100
354	20250121	131000	337040789	1871	1871	1871	1871	0
355	20250121	130900	337040789	1871	1871	1871	1871	1
356	20250121	130800	337038918	1860	1860	1860	1860	0
357	20250121	130700	337038918	1860	1860	1860	1860	0
358	20250121	130600	337038918	1860	1860	1860	1860	0
359	20250121	130500	337038918	1860	1860	1860	1860	0
360	20250121	130400	337038918	1860	1860	1860	1860	0
361	20250121	130300	337038918	1860	1864	1864	1860	6580
362	20250121	130200	324797264	1869	1869	1869	1869	0
363	20250121	130100	324797264	1869	1869	1869	1869	0
364	20250121	130000	324797264	1869	1869	1869	1869	1736
365	20250121	125900	321552680	1868	1868	1868	1868	610
366	20250121	125800	320413200	1868	1868	1868	1868	890
367	20250121	125700	318750680	1866	1866	1866	1866	1559
368	20250121	125600	315841586	1866	1866	1866	1866	223
369	20250121	125500	315425468	1860	1860	1860	1860	0
370	20250121	125400	315425468	1860	1860	1860	1860	0
371	20250121	125300	315425468	1860	1860	1860	1860	0
372	20250121	125200	315425468	1860	1860	1860	1860	0
373	20250121	125100	315425468	1860	1861	1864	1860	2956
374	20250121	125000	309923741	1866	1866	1866	1866	0
375	20250121	124900	309923741	1866	1866	1866	1866	493
376	20250121	124800	309003803	1866	1866	1866	1866	605
377	20250121	124700	307874873	1866	1866	1866	1866	500
378	20250121	124600	306941873	1866	1866	1866	1866	968
379	20250121	124500	305135585	1865	1865	1865	1865	0
380	20250121	124400	305135585	1865	1865	1865	1865	0
381	20250121	124300	305135585	1865	1865	1865	1865	0
382	20250121	124200	305135585	1865	1865	1865	1865	0
383	20250121	124100	305135585	1865	1865	1865	1865	0
384	20250121	124000	305135585	1865	1860	1865	1860	850
385	20250121	123900	303551585	1865	1865	1865	1865	4
386	20250121	123800	303544125	1865	1865	1865	1865	4
387	20250121	123700	303536665	1866	1866	1866	1866	1
388	20250121	123600	303534799	1855	1855	1855	1855	0
389	20250121	123500	303534799	1855	1855	1855	1855	41
390	20250121	123400	303458744	1855	1855	1855	1855	4
391	20250121	123300	303451324	1855	1857	1857	1855	1545
392	20250121	123200	300584124	1857	1857	1857	1857	0
393	20250121	123100	300584124	1857	1857	1857	1857	0
394	20250121	123000	300584124	1857	1857	1857	1857	2384
395	20250121	122900	296157036	1858	1860	1860	1858	1091
396	20250121	122800	294129023	1862	1862	1862	1862	600
397	20250121	122700	293011823	1860	1860	1860	1860	0
398	20250121	122600	293011823	1860	1861	1861	1860	460
399	20250121	122500	292156112	1861	1861	1861	1861	0
400	20250121	122400	292156112	1861	1861	1861	1861	0
401	20250121	122300	292156112	1861	1861	1861	1861	0
402	20250121	122200	292156112	1861	1861	1861	1861	500
403	20250121	122100	291225612	1861	1861	1861	1861	0
404	20250121	122000	291225612	1861	1861	1861	1861	0
405	20250121	121900	291225612	1861	1861	1861	1861	0
406	20250121	121800	291225612	1861	1861	1861	1861	0
407	20250121	121700	291225612	1861	1863	1863	1861	3750
408	20250121	121600	284245241	1863	1863	1863	1863	141
409	20250121	121500	283982558	1863	1863	1863	1863	259
410	20250121	121400	283500041	1866	1866	1866	1866	1103
411	20250121	121300	281441843	1866	1866	1866	1866	123
412	20250121	121200	281212325	1874	1869	1874	1869	58
413	20250121	121100	281103883	1869	1870	1870	1869	667
414	20250121	121000	279857133	1870	1870	1870	1870	0
415	20250121	120900	279857133	1870	1870	1870	1870	0
416	20250121	120800	279857133	1870	1870	1870	1870	0
417	20250121	120700	279857133	1870	1870	1870	1870	0
418	20250121	120600	279857133	1870	1870	1870	1870	2
419	20250121	120500	279853393	1870	1876	1876	1870	766
420	20250121	120400	278420955	1878	1878	1878	1878	5
421	20250121	120300	278411565	1879	1879	1879	1879	0
422	20250121	120200	278411565	1879	1879	1879	1879	0
423	20250121	120100	278411565	1879	1879	1879	1879	0
424	20250121	120000	278411565	1879	1879	1879	1879	90
425	20250121	115900	278242455	1881	1881	1881	1881	0
426	20250121	115800	278242455	1881	1881	1881	1881	1
427	20250121	115700	278240574	1870	1882	1882	1870	5005
428	20250121	115600	268870109	1878	1882	1882	1878	1666
429	20250121	115500	265739223	1882	1882	1882	1882	0
430	20250121	115400	265739223	1882	1882	1882	1882	20
431	20250121	115300	265701583	1882	1882	1882	1882	150
432	20250121	115200	265419283	1882	1882	1882	1881	330
433	20250121	115100	264798323	1882	1884	1884	1882	933
434	20250121	115000	263041816	1886	1887	1887	1886	2151
435	20250121	114900	258983029	1889	1889	1889	1889	0
436	20250121	114800	258983029	1889	1889	1889	1889	10
437	20250121	114700	258964139	1889	1889	1889	1889	166
438	20250121	114600	258650565	1889	1889	1889	1889	0
439	20250121	114500	258650565	1889	1889	1889	1889	0
440	20250121	114400	258650565	1889	1889	1889	1889	204
441	20250121	114300	258265209	1890	1890	1890	1890	0
442	20250121	114200	258265209	1890	1890	1890	1890	0
443	20250121	114100	258265209	1890	1890	1890	1890	0
444	20250121	114000	258265209	1890	1890	1890	1890	5
445	20250121	113900	258255759	1883	1885	1885	1883	700
446	20250121	113800	256937035	1896	1885	1896	1885	4219
447	20250121	113700	248963711	1884	1882	1884	1882	4086
448	20250121	113600	241273816	1881	1881	1881	1881	0
449	20250121	113500	241273816	1881	1881	1881	1881	0
450	20250121	113400	241273816	1881	1880	1881	1880	211
451	20250121	113300	240876975	1880	1880	1880	1880	0
452	20250121	113200	240876975	1880	1877	1880	1877	147
453	20250121	113100	240601002	1877	1877	1877	1877	0
454	20250121	113000	240601002	1877	1877	1877	1877	1
455	20250121	112900	240599125	1870	1869	1876	1869	2274
456	20250121	112800	236344021	1869	1868	1869	1868	580
457	20250121	112700	235260098	1862	1862	1862	1862	2751
458	20250121	112600	230137736	1862	1862	1862	1862	0
459	20250121	112500	230137736	1862	1862	1862	1862	200
460	20250121	112400	229765336	1861	1861	1861	1861	0
461	20250121	112300	229765336	1861	1861	1861	1861	0
462	20250121	112200	229765336	1861	1867	1867	1861	3394
463	20250121	112100	223443534	1869	1867	1869	1867	1006
464	20250121	112000	221564512	1863	1867	1867	1863	1200
465	20250121	111900	219326908	1865	1865	1865	1865	0
466	20250121	111800	219326908	1865	1866	1866	1865	427
467	20250121	111700	218530152	1865	1865	1865	1865	600
468	20250121	111600	217411152	1861	1861	1861	1861	199
469	20250121	111500	217040813	1862	1862	1862	1862	1
470	20250121	111400	217038951	1862	1865	1865	1862	8
471	20250121	111300	217024043	1867	1867	1867	1867	0
472	20250121	111200	217024043	1867	1867	1867	1867	0
473	20250121	111100	217024043	1867	1867	1867	1867	29
474	20250121	111000	216969900	1867	1867	1867	1867	61
475	20250121	110900	216856013	1867	1867	1867	1867	0
476	20250121	110800	216856013	1867	1867	1867	1867	0
477	20250121	110700	216856013	1867	1867	1867	1867	3
478	20250121	110600	216850412	1867	1867	1867	1867	1
479	20250121	110500	216848545	1864	1874	1874	1864	9260
480	20250121	110400	199560091	1874	1874	1874	1874	0
481	20250121	110300	199560091	1874	1874	1874	1874	0
482	20250121	110200	199560091	1874	1874	1874	1874	71
483	20250121	110100	199427037	1874	1874	1874	1874	0
484	20250121	110000	199427037	1874	1874	1874	1874	2
485	20250121	105900	199423289	1874	1874	1874	1874	415
486	20250121	105800	198645579	1874	1873	1874	1873	10
487	20250121	105700	198626846	1872	1868	1872	1868	606
488	20250121	105600	197492528	1865	1865	1865	1865	200
489	20250121	105500	197119528	1867	1867	1867	1867	0
490	20250121	105400	197119528	1867	1867	1867	1867	60
491	20250121	105300	197007508	1864	1864	1864	1864	50
492	20250121	105200	196914308	1864	1864	1864	1864	1
493	20250121	105100	196912444	1864	1864	1864	1864	0
494	20250121	105000	196912444	1864	1864	1865	1860	2817
495	20250121	104900	191664879	1864	1864	1864	1864	0
496	20250121	104800	191664879	1864	1864	1864	1864	548
497	20250121	104700	190643407	1864	1860	1864	1860	9
498	20250121	104600	190626639	1858	1858	1858	1858	500
499	20250121	104500	189697639	1858	1858	1858	1858	200
500	20250121	104400	189326039	1856	1867	1867	1856	5536
501	20250121	104300	179043644	1860	1858	1860	1858	524
502	20250121	104200	178069030	1857	1857	1857	1857	200
503	20250121	104100	177697630	1856	1854	1859	1854	1341
504	20250121	104000	175207787	1852	1850	1852	1850	2612
505	20250121	103900	170373919	1850	1859	1859	1850	5096
506	20250121	103800	160937682	1859	1859	1859	1859	702
507	20250121	103700	159632664	1858	1858	1858	1858	1000
508	20250121	103600	157774664	1858	1859	1859	1858	214
509	20250121	103500	157376895	1859	1859	1859	1859	849
510	20250121	103400	155798604	1859	1860	1860	1859	1501
511	20250121	103300	153007343	1861	1863	1863	1861	1020
512	20250121	103200	151109118	1861	1861	1861	1861	0
513	20250121	103100	151109118	1861	1859	1861	1859	944
514	20250121	103000	149353151	1859	1860	1860	1859	114
515	20250121	102900	149141224	1860	1866	1866	1860	1794
516	20250121	102800	145801576	1866	1866	1866	1866	0
517	20250121	102700	145801576	1866	1862	1866	1862	16
518	20250121	102600	145771780	1866	1866	1866	1866	9
519	20250121	102500	145754986	1866	1866	1866	1866	0
520	20250121	102400	145754986	1866	1864	1866	1862	9
521	20250121	102300	145738222	1862	1863	1865	1862	41
522	20250121	102200	145661874	1862	1862	1862	1862	1638
523	20250121	102100	142611918	1859	1863	1863	1859	3486
524	20250121	102000	136126146	1863	1865	1865	1863	1287
525	20250121	101900	133727945	1865	1865	1865	1865	50
526	20250121	101800	133634695	1865	1865	1865	1865	37
527	20250121	101700	133565690	1866	1866	1866	1866	100
528	20250121	101600	133379090	1866	1866	1866	1866	40
529	20250121	101500	133304450	1866	1866	1866	1866	350
530	20250121	101400	132651350	1865	1868	1868	1865	2714
531	20250121	101300	127588506	1871	1871	1871	1871	0
532	20250121	101200	127588506	1871	1872	1872	1871	60
533	20250121	101100	127476236	1872	1872	1872	1872	14
534	20250121	101000	127450028	1872	1869	1872	1869	7
535	20250121	100900	127436927	1875	1875	1875	1875	366
536	20250121	100800	126750677	1875	1873	1875	1863	1459
537	20250121	100700	124027578	1873	1873	1873	1873	5
538	20250121	100600	124018213	1865	1863	1865	1862	1738
539	20250121	100500	120780638	1864	1864	1870	1864	2689
540	20250121	100400	115755848	1867	1864	1867	1864	1557
541	20250121	100300	112849358	1864	1860	1864	1860	2308
542	20250121	100200	108547280	1861	1862	1862	1861	1015
543	20250121	100100	106657554	1862	1860	1862	1860	4633
544	20250121	100000	98036561	1860	1868	1868	1860	3160
545	20250121	095900	92156266	1868	1868	1868	1868	6
546	20250121	095800	92145058	1863	1863	1863	1863	12
547	20250121	095700	92122702	1866	1866	1866	1866	390
548	20250121	095600	91394962	1863	1863	1863	1863	781
549	20250121	095500	89939959	1862	1864	1864	1862	151
550	20250121	095400	89658719	1863	1863	1863	1863	280
551	20250121	095300	89137079	1864	1866	1866	1864	620
552	20250121	095200	87980453	1867	1868	1868	1867	1218
553	20250121	095100	85705384	1869	1872	1872	1869	680
554	20250121	095000	84433987	1873	1876	1876	1873	1039
555	20250121	094900	82485448	1876	1876	1876	1876	0
556	20250121	094800	82485448	1876	1876	1876	1876	455
557	20250121	094700	81631868	1876	1876	1876	1876	0
558	20250121	094600	81631868	1876	1876	1876	1876	20
559	20250121	094500	81594348	1876	1875	1876	1875	60
560	20250121	094400	81481808	1875	1875	1875	1875	138
561	20250121	094300	81223058	1875	1876	1876	1875	3
562	20250121	094200	81217431	1876	1876	1876	1876	0
563	20250121	094100	81217431	1876	1875	1876	1875	167
564	20250121	094000	80904266	1873	1873	1873	1873	116
565	20250121	093900	80686998	1872	1870	1872	1870	992
566	20250121	093800	78830846	1869	1870	1870	1869	54
567	20250121	093700	78729886	1870	1870	1870	1870	520
568	20250121	093600	77757486	1870	1871	1871	1870	60
569	20250121	093500	77645276	1871	1871	1871	1871	4
570	20250121	093400	77637792	1869	1870	1871	1869	1236
571	20250121	093300	75326510	1870	1870	1870	1870	686
572	20250121	093200	74043690	1871	1882	1882	1871	6839
573	20250121	093100	61206983	1883	1883	1883	1883	53
574	20250121	093000	61107184	1883	1883	1883	1883	23
575	20250121	092900	61063875	1883	1883	1883	1883	0
576	20250121	092800	61063875	1883	1883	1883	1883	1
577	20250121	092700	61061992	1883	1883	1883	1883	31
578	20250121	092600	61003619	1881	1881	1881	1881	82
579	20250121	092500	60849377	1882	1884	1884	1882	316
580	20250121	092400	60254435	1885	1881	1885	1881	1687
581	20250121	092300	57080960	1881	1881	1881	1881	530
582	20250121	092200	56084030	1881	1880	1881	1880	237
583	20250121	092100	55638370	1877	1877	1877	1877	0
584	20250121	092000	55638370	1877	1877	1877	1877	0
585	20250121	091900	55638370	1877	1874	1881	1874	9936
586	20250121	091800	36986457	1874	1874	1874	1874	5
587	20250121	091700	36977087	1874	1874	1874	1874	101
588	20250121	091600	36787813	1877	1878	1878	1873	1805
589	20250121	091500	33400477	1880	1881	1881	1880	1514
590	20250121	091400	30552645	1881	1879	1881	1879	64
591	20250121	091300	30432386	1880	1880	1880	1880	0
592	20250121	091200	30432386	1880	1880	1880	1880	26
593	20250121	091100	30383506	1877	1881	1881	1877	2813
594	20250121	091000	25093451	1885	1883	1885	1881	1143
595	20250121	090900	22942256	1883	1885	1885	1882	1590
596	20250121	090800	19949388	1885	1886	1886	1885	1578
597	20250121	090700	16973317	1886	1886	1886	1886	861
598	20250121	090600	15349471	1886	1886	1886	1886	2
599	20250121	090500	15345699	1886	1887	1887	1886	1284
600	20250121	090400	12924057	1894	1895	1895	1887	3554
601	20250121	090300	6210046	1895	1897	1897	1895	335
602	20250121	090200	5574871	1905	1905	1905	1905	168
603	20250121	090100	5254831	1895	1906	1906	1895	427
604	20250121	090000	4443729	1899	1908	1908	1896	2337