KissMeData/031310/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191400	237580719	1900	1900	1900	1900	5976
3	20250113	191300	237580719	1900	1900	1900	1900	0
4	20250113	191200	237580719	1900	1900	1900	1900	0
5	20250113	191100	237580719	1900	1900	1900	1900	0
6	20250113	191000	237580719	1900	1900	1900	1900	0
7	20250113	190900	237580719	1900	1900	1900	1900	0
8	20250113	190800	237580719	1900	1900	1900	1900	0
9	20250113	190700	237580719	1900	1900	1900	1900	0
10	20250113	190600	237580719	1900	1900	1900	1900	0
11	20250113	190500	237580719	1900	1900	1900	1900	0
12	20250113	190400	237580719	1900	1900	1900	1900	0
13	20250113	190300	237580719	1900	1900	1900	1900	0
14	20250113	190200	237580719	1900	1900	1900	1900	0
15	20250113	190100	237580719	1900	1900	1900	1900	0
16	20250113	190000	237580719	1900	1900	1900	1900	0
17	20250113	185900	237580719	1900	1900	1900	1900	0
18	20250113	185800	237580719	1900	1900	1900	1900	0
19	20250113	185700	237580719	1900	1900	1900	1900	0
20	20250113	185600	237580719	1900	1900	1900	1900	0
21	20250113	185500	237580719	1900	1900	1900	1900	0
22	20250113	185400	237580719	1900	1900	1900	1900	0
23	20250113	185300	237580719	1900	1900	1900	1900	0
24	20250113	185200	237580719	1900	1900	1900	1900	0
25	20250113	185100	237580719	1900	1900	1900	1900	0
26	20250113	185000	237580719	1900	1900	1900	1900	0
27	20250113	184900	237580719	1900	1900	1900	1900	0
28	20250113	184800	237580719	1900	1900	1900	1900	0
29	20250113	184700	237580719	1900	1900	1900	1900	0
30	20250113	184600	237580719	1900	1900	1900	1900	0
31	20250113	184500	237580719	1900	1900	1900	1900	0
32	20250113	184400	237580719	1900	1900	1900	1900	5976
33	20250113	184300	237580719	1900	1900	1900	1900	0
34	20250113	184200	237580719	1900	1900	1900	1900	0
35	20250113	184100	237580719	1900	1900	1900	1900	0
36	20250113	184000	237580719	1900	1900	1900	1900	0
37	20250113	183900	237580719	1900	1900	1900	1900	0
38	20250113	183800	237580719	1900	1900	1900	1900	0
39	20250113	183700	237580719	1900	1900	1900	1900	0
40	20250113	183600	237580719	1900	1900	1900	1900	0
41	20250113	183500	237580719	1900	1900	1900	1900	0
42	20250113	183400	237580719	1900	1900	1900	1900	0
43	20250113	183300	237580719	1900	1900	1900	1900	0
44	20250113	183200	237580719	1900	1900	1900	1900	0
45	20250113	183100	237580719	1900	1900	1900	1900	0
46	20250113	183000	237580719	1900	1900	1900	1900	0
47	20250113	182900	237580719	1900	1900	1900	1900	0
48	20250113	182800	237580719	1900	1900	1900	1900	0
49	20250113	182700	237580719	1900	1900	1900	1900	0
50	20250113	182600	237580719	1900	1900	1900	1900	0
51	20250113	182500	237580719	1900	1900	1900	1900	0
52	20250113	182400	237580719	1900	1900	1900	1900	0
53	20250113	182300	237580719	1900	1900	1900	1900	0
54	20250113	182200	237580719	1900	1900	1900	1900	0
55	20250113	182100	237580719	1900	1900	1900	1900	0
56	20250113	182000	237580719	1900	1900	1900	1900	0
57	20250113	181900	237580719	1900	1900	1900	1900	0
58	20250113	181800	237580719	1900	1900	1900	1900	0
59	20250113	181700	237580719	1900	1900	1900	1900	0
60	20250113	181600	237580719	1900	1900	1900	1900	0
61	20250113	181500	237580719	1900	1900	1900	1900	0
62	20250113	181400	237580719	1900	1900	1900	1900	5976
63	20250113	181300	237580719	1900	1900	1900	1900	0
64	20250113	181200	237580719	1900	1900	1900	1900	0
65	20250113	181100	237580719	1900	1900	1900	1900	0
66	20250113	181000	237580719	1900	1900	1900	1900	0
67	20250113	180900	237580719	1900	1900	1900	1900	0
68	20250113	180800	237580719	1900	1900	1900	1900	0
69	20250113	180700	237580719	1900	1900	1900	1900	0
70	20250113	180600	237580719	1900	1900	1900	1900	0
71	20250113	180500	237580719	1900	1900	1900	1900	0
72	20250113	180400	237580719	1900	1900	1900	1900	0
73	20250113	180300	237580719	1900	1900	1900	1900	0
74	20250113	180200	237580719	1900	1900	1900	1900	0
75	20250113	180100	237580719	1900	1900	1900	1900	0
76	20250113	180000	237580719	1900	1900	1900	1900	0
77	20250113	175900	237580719	1900	1900	1900	1900	0
78	20250113	175800	237580719	1900	1900	1900	1900	0
79	20250113	175700	237580719	1900	1900	1900	1900	0
80	20250113	175600	237580719	1900	1900	1900	1900	0
81	20250113	175500	237580719	1900	1900	1900	1900	0
82	20250113	175400	237580719	1900	1900	1900	1900	0
83	20250113	175300	237580719	1900	1900	1900	1900	0
84	20250113	175200	237580719	1900	1900	1900	1900	0
85	20250113	175100	237580719	1900	1900	1900	1900	0
86	20250113	175000	237580719	1900	1900	1900	1900	0
87	20250113	174900	237580719	1900	1900	1900	1900	0
88	20250113	174800	237580719	1900	1900	1900	1900	0
89	20250113	174700	237580719	1900	1900	1900	1900	0
90	20250113	174600	237580719	1900	1900	1900	1900	0
91	20250113	174500	237580719	1900	1900	1900	1900	0
92	20250113	174400	237580719	1900	1900	1900	1900	5976
93	20250113	174300	237580719	1900	1900	1900	1900	0
94	20250113	174200	237580719	1900	1900	1900	1900	0
95	20250113	174100	237580719	1900	1900	1900	1900	0
96	20250113	174000	237580719	1900	1900	1900	1900	0
97	20250113	173900	237580719	1900	1900	1900	1900	0
98	20250113	173800	237580719	1900	1900	1900	1900	0
99	20250113	173700	237580719	1900	1900	1900	1900	0
100	20250113	173600	237580719	1900	1900	1900	1900	0
101	20250113	173500	237580719	1900	1900	1900	1900	0
102	20250113	173400	237580719	1900	1900	1900	1900	0
103	20250113	173300	237580719	1900	1900	1900	1900	0
104	20250113	173200	237580719	1900	1900	1900	1900	0
105	20250113	173100	237580719	1900	1900	1900	1900	0
106	20250113	173000	237580719	1900	1900	1900	1900	0
107	20250113	172900	237580719	1900	1900	1900	1900	0
108	20250113	172800	237580719	1900	1900	1900	1900	0
109	20250113	172700	237580719	1900	1900	1900	1900	0
110	20250113	172600	237580719	1900	1900	1900	1900	0
111	20250113	172500	237580719	1900	1900	1900	1900	0
112	20250113	172400	237580719	1900	1900	1900	1900	0
113	20250113	172300	237580719	1900	1900	1900	1900	0
114	20250113	172200	237580719	1900	1900	1900	1900	0
115	20250113	172100	237580719	1900	1900	1900	1900	0
116	20250113	172000	237580719	1900	1900	1900	1900	0
117	20250113	171900	237580719	1900	1900	1900	1900	0
118	20250113	171800	237580719	1900	1900	1900	1900	0
119	20250113	171700	237580719	1900	1900	1900	1900	0
120	20250113	171600	237580719	1900	1900	1900	1900	0
121	20250113	171500	237580719	1900	1900	1900	1900	0
122	20250113	171400	237580719	1900	1900	1900	1900	5976
123	20250113	171300	237580719	1900	1900	1900	1900	0
124	20250113	171200	237580719	1900	1900	1900	1900	0
125	20250113	171100	237580719	1900	1900	1900	1900	0
126	20250113	171000	237580719	1900	1900	1900	1900	0
127	20250113	170900	237580719	1900	1900	1900	1900	0
128	20250113	170800	237580719	1900	1900	1900	1900	0
129	20250113	170700	237580719	1900	1900	1900	1900	0
130	20250113	170600	237580719	1900	1900	1900	1900	0
131	20250113	170500	237580719	1900	1900	1900	1900	0
132	20250113	170400	237580719	1900	1900	1900	1900	0
133	20250113	170300	237580719	1900	1900	1900	1900	0
134	20250113	170200	237580719	1900	1900	1900	1900	0
135	20250113	170100	237580719	1900	1900	1900	1900	0
136	20250113	170000	237580719	1900	1900	1900	1900	0
137	20250113	165900	237580719	1900	1900	1900	1900	0
138	20250113	165800	237580719	1900	1900	1900	1900	0
139	20250113	165700	237580719	1900	1900	1900	1900	0
140	20250113	165600	237580719	1900	1900	1900	1900	0
141	20250113	165500	237580719	1900	1900	1900	1900	0
142	20250113	165400	237580719	1900	1900	1900	1900	0
143	20250113	165300	237580719	1900	1900	1900	1900	0
144	20250113	165200	237580719	1900	1900	1900	1900	0
145	20250113	165100	237580719	1900	1900	1900	1900	0
146	20250113	165000	237580719	1900	1900	1900	1900	0
147	20250113	164900	237580719	1900	1900	1900	1900	0
148	20250113	164800	237580719	1900	1900	1900	1900	0
149	20250113	164700	237580719	1900	1900	1900	1900	0
150	20250113	164600	237580719	1900	1900	1900	1900	0
151	20250113	164500	237580719	1900	1900	1900	1900	0
152	20250113	164400	237580719	1900	1900	1900	1900	5976
153	20250113	164300	237580719	1900	1900	1900	1900	0
154	20250113	164200	237580719	1900	1900	1900	1900	0
155	20250113	164100	237580719	1900	1900	1900	1900	0
156	20250113	164000	237580719	1900	1900	1900	1900	0
157	20250113	163900	237580719	1900	1900	1900	1900	0
158	20250113	163800	237580719	1900	1900	1900	1900	0
159	20250113	163700	237580719	1900	1900	1900	1900	0
160	20250113	163600	237580719	1900	1900	1900	1900	0
161	20250113	163500	237580719	1900	1900	1900	1900	0
162	20250113	163400	237580719	1900	1900	1900	1900	0
163	20250113	163300	237580719	1900	1900	1900	1900	0
164	20250113	163200	237580719	1900	1900	1900	1900	0
165	20250113	163100	237580719	1900	1900	1900	1900	0
166	20250113	163000	237580719	1900	1900	1900	1900	0
167	20250113	162900	237580719	1900	1900	1900	1900	0
168	20250113	162800	237580719	1900	1900	1900	1900	0
169	20250113	162700	237580719	1900	1900	1900	1900	0
170	20250113	162600	237580719	1900	1900	1900	1900	0
171	20250113	162500	237580719	1900	1900	1900	1900	0
172	20250113	162400	237580719	1900	1900	1900	1900	0
173	20250113	162300	237580719	1900	1900	1900	1900	0
174	20250113	162200	237580719	1900	1900	1900	1900	0
175	20250113	162100	237580719	1900	1900	1900	1900	0
176	20250113	162000	237580719	1900	1900	1900	1900	0
177	20250113	161900	237580719	1900	1900	1900	1900	0
178	20250113	161800	237580719	1900	1900	1900	1900	0
179	20250113	161700	237580719	1900	1900	1900	1900	0
180	20250113	161600	237580719	1900	1900	1900	1900	0
181	20250113	161500	237580719	1900	1900	1900	1900	0
182	20250113	161400	237580719	1900	1900	1900	1900	5976
183	20250113	161300	237580719	1900	1900	1900	1900	0
184	20250113	161200	237580719	1900	1900	1900	1900	0
185	20250113	161100	237580719	1900	1900	1900	1900	0
186	20250113	161000	237580719	1900	1900	1900	1900	0
187	20250113	160900	237580719	1900	1900	1900	1900	0
188	20250113	160800	237580719	1900	1900	1900	1900	0
189	20250113	160700	237580719	1900	1900	1900	1900	0
190	20250113	160600	237580719	1900	1900	1900	1900	0
191	20250113	160500	237580719	1900	1900	1900	1900	0
192	20250113	160400	237580719	1900	1900	1900	1900	0
193	20250113	160300	237580719	1900	1900	1900	1900	0
194	20250113	160200	237580719	1900	1900	1900	1900	0
195	20250113	160100	237580719	1900	1900	1900	1900	0
196	20250113	160000	237580719	1900	1900	1900	1900	0
197	20250113	155900	237580719	1900	1900	1900	1900	0
198	20250113	155800	237580719	1900	1900	1900	1900	0
199	20250113	155700	237580719	1900	1900	1900	1900	0
200	20250113	155600	237580719	1900	1900	1900	1900	0
201	20250113	155500	237580719	1900	1900	1900	1900	0
202	20250113	155400	237580719	1900	1900	1900	1900	0
203	20250113	155300	237580719	1900	1900	1900	1900	0
204	20250113	155200	237580719	1900	1900	1900	1900	0
205	20250113	155100	237580719	1900	1900	1900	1900	0
206	20250113	155000	237580719	1900	1900	1900	1900	0
207	20250113	154900	237580719	1900	1900	1900	1900	0
208	20250113	154800	237580719	1900	1900	1900	1900	0
209	20250113	154700	237580719	1900	1900	1900	1900	0
210	20250113	154600	237580719	1900	1900	1900	1900	0
211	20250113	154500	237580719	1900	1900	1900	1900	0
212	20250113	154400	237580719	1900	1900	1900	1900	5976
213	20250113	154300	237580719	1900	1900	1900	1900	0
214	20250113	154200	237580719	1900	1900	1900	1900	0
215	20250113	154100	237580719	1900	1900	1900	1900	0
216	20250113	154000	237580719	1900	1900	1900	1900	0
217	20250113	153900	237580719	1900	1900	1900	1900	0
218	20250113	153800	237580719	1900	1900	1900	1900	0
219	20250113	153700	237580719	1900	1900	1900	1900	0
220	20250113	153600	237580719	1900	1900	1900	1900	0
221	20250113	153500	237580719	1900	1900	1900	1900	0
222	20250113	153400	237580719	1900	1900	1900	1900	0
223	20250113	153300	237580719	1900	1900	1900	1900	0
224	20250113	153200	237580719	1900	1900	1900	1900	0
225	20250113	153100	237580719	1900	1900	1900	1900	0
226	20250113	153000	237580719	1900	1900	1900	1900	5976
227	20250113	152900	226226319	1892	1892	1892	1892	0
228	20250113	152800	226226319	1892	1892	1892	1892	0
229	20250113	152700	226226319	1892	1892	1892	1892	0
230	20250113	152600	226226319	1892	1892	1892	1892	0
231	20250113	152500	226226319	1892	1892	1892	1892	0
232	20250113	152400	226226319	1892	1892	1892	1892	0
233	20250113	152300	226226319	1892	1892	1892	1892	0
234	20250113	152200	226226319	1892	1892	1892	1892	0
235	20250113	152100	226226319	1892	1892	1892	1892	0
236	20250113	152000	226226319	1892	1892	1892	1892	0
237	20250113	151900	226226319	1892	1896	1900	1892	1034
238	20250113	151800	224268968	1900	1900	1900	1900	555
239	20250113	151700	223214468	1901	1900	1901	1897	39956
240	20250113	151600	147301256	1900	1900	1900	1900	1569
241	20250113	151500	144320156	1901	1901	1901	1901	8
242	20250113	151400	144304948	1901	1901	1901	1901	5
243	20250113	151300	144295443	1900	1900	1900	1900	2528
244	20250113	151200	139492243	1900	1900	1900	1900	1
245	20250113	151100	139490343	1900	1900	1900	1900	0
246	20250113	151000	139490343	1900	1900	1900	1900	5882
247	20250113	150900	128314543	1901	1904	1904	1901	1300
248	20250113	150800	125840243	1904	1902	1904	1901	4
249	20250113	150700	125832632	1902	1901	1904	1901	3545
250	20250113	150600	119093583	1904	1904	1904	1904	6
251	20250113	150500	119082159	1904	1904	1904	1904	0
252	20250113	150400	119082159	1904	1904	1904	1904	0
253	20250113	150300	119082159	1904	1904	1904	1904	1
254	20250113	150200	119080255	1900	1900	1900	1900	1700
255	20250113	150100	115850255	1900	1900	1900	1900	0
256	20250113	150000	115850255	1900	1900	1900	1900	0
257	20250113	145900	115850255	1900	1900	1900	1900	0
258	20250113	145800	115850255	1900	1900	1900	1900	0
259	20250113	145700	115850255	1900	1902	1902	1900	728
260	20250113	145600	114466355	1905	1905	1905	1905	0
261	20250113	145500	114466355	1905	1905	1905	1905	1000
262	20250113	145400	112561355	1905	1905	1905	1905	0
263	20250113	145300	112561355	1905	1905	1905	1905	0
264	20250113	145200	112561355	1905	1905	1905	1905	0
265	20250113	145100	112561355	1905	1905	1905	1905	0
266	20250113	145000	112561355	1905	1905	1905	1905	0
267	20250113	144900	112561355	1905	1905	1905	1905	5
268	20250113	144800	112551830	1905	1905	1905	1905	0
269	20250113	144700	112551830	1905	1905	1905	1905	3
270	20250113	144600	112546115	1905	1905	1905	1905	0
271	20250113	144500	112546115	1905	1905	1905	1905	400
272	20250113	144400	111784115	1905	1905	1905	1905	0
273	20250113	144300	111784115	1905	1905	1905	1905	921
274	20250113	144200	110029610	1909	1909	1909	1909	0
275	20250113	144100	110029610	1909	1909	1909	1909	0
276	20250113	144000	110029610	1909	1909	1909	1909	0
277	20250113	143900	110029610	1909	1909	1909	1909	0
278	20250113	143800	110029610	1909	1909	1909	1909	0
279	20250113	143700	110029610	1909	1909	1909	1909	0
280	20250113	143600	110029610	1909	1909	1909	1909	0
281	20250113	143500	110029610	1909	1909	1909	1909	0
282	20250113	143400	110029610	1909	1909	1909	1909	0
283	20250113	143300	110029610	1909	1909	1909	1909	0
284	20250113	143200	110029610	1909	1909	1909	1909	0
285	20250113	143100	110029610	1909	1907	1909	1907	21
286	20250113	143000	109989551	1909	1909	1909	1909	1
287	20250113	142900	109987642	1900	1900	1900	1900	0
288	20250113	142800	109987642	1900	1900	1900	1900	1
289	20250113	142700	109985742	1914	1914	1914	1914	0
290	20250113	142600	109985742	1914	1914	1914	1914	0
291	20250113	142500	109985742	1914	1914	1914	1914	0
292	20250113	142400	109985742	1914	1914	1914	1914	0
293	20250113	142300	109985742	1914	1914	1914	1914	1
294	20250113	142200	109983828	1900	1900	1900	1900	28
295	20250113	142100	109930628	1899	1899	1899	1899	1
296	20250113	142000	109928729	1920	1920	1920	1920	0
297	20250113	141900	109928729	1920	1920	1920	1920	0
298	20250113	141800	109928729	1920	1920	1920	1920	0
299	20250113	141700	109928729	1920	1896	1920	1896	390
300	20250113	141600	109187537	1897	1897	1897	1897	0
301	20250113	141500	109187537	1897	1897	1897	1897	285
302	20250113	141400	108646892	1900	1900	1900	1900	1016
303	20250113	141300	106716492	1915	1915	1915	1915	0
304	20250113	141200	106716492	1915	1915	1915	1915	0
305	20250113	141100	106716492	1915	1915	1915	1915	5
306	20250113	141000	106706917	1923	1923	1923	1923	0
307	20250113	140900	106706917	1923	1923	1923	1923	0
308	20250113	140800	106706917	1923	1923	1923	1923	0
309	20250113	140700	106706917	1923	1911	1923	1910	210
310	20250113	140600	106305455	1910	1900	1910	1900	2267
311	20250113	140500	101997958	1900	1900	1900	1900	2
312	20250113	140400	101994158	1900	1900	1900	1900	2
313	20250113	140300	101990358	1899	1899	1899	1899	50
314	20250113	140200	101895408	1900	1899	1900	1899	220
315	20250113	140100	101477568	1899	1899	1899	1899	2
316	20250113	140000	101473770	1899	1899	1899	1899	0
317	20250113	135900	101473770	1899	1899	1899	1899	401
318	20250113	135800	100712271	1898	1898	1898	1898	0
319	20250113	135700	100712271	1898	1898	1898	1898	0
320	20250113	135600	100712271	1898	1898	1898	1898	0
321	20250113	135500	100712271	1898	1898	1898	1898	300
322	20250113	135400	100142871	1898	1898	1898	1898	500
323	20250113	135300	99193871	1897	1897	1897	1897	0
324	20250113	135200	99193871	1897	1897	1897	1897	0
325	20250113	135100	99193871	1897	1897	1897	1897	0
326	20250113	135000	99193871	1897	1897	1897	1897	0
327	20250113	134900	99193871	1897	1897	1897	1897	300
328	20250113	134800	98624771	1896	1896	1896	1896	0
329	20250113	134700	98624771	1896	1896	1896	1896	15
330	20250113	134600	98596331	1896	1896	1896	1896	0
331	20250113	134500	98596331	1896	1896	1896	1896	0
332	20250113	134400	98596331	1896	1896	1896	1896	0
333	20250113	134300	98596331	1896	1896	1896	1896	0
334	20250113	134200	98596331	1896	1896	1896	1896	0
335	20250113	134100	98596331	1896	1896	1896	1896	0
336	20250113	134000	98596331	1896	1896	1896	1896	0
337	20250113	133900	98596331	1896	1893	1896	1892	202
338	20250113	133800	98213975	1892	1892	1892	1892	0
339	20250113	133700	98213975	1892	1892	1892	1892	0
340	20250113	133600	98213975	1892	1892	1892	1892	0
341	20250113	133500	98213975	1892	1892	1892	1892	0
342	20250113	133400	98213975	1892	1892	1892	1892	0
343	20250113	133300	98213975	1892	1892	1892	1892	0
344	20250113	133200	98213975	1892	1892	1892	1892	0
345	20250113	133100	98213975	1892	1892	1892	1892	0
346	20250113	133000	98213975	1892	1892	1892	1892	0
347	20250113	132900	98213975	1892	1892	1892	1892	0
348	20250113	132800	98213975	1892	1892	1892	1892	0
349	20250113	132700	98213975	1892	1892	1892	1892	0
350	20250113	132600	98213975	1892	1892	1892	1892	0
351	20250113	132500	98213975	1892	1892	1892	1892	0
352	20250113	132400	98213975	1892	1892	1892	1892	0
353	20250113	132300	98213975	1892	1892	1892	1892	0
354	20250113	132200	98213975	1892	1892	1892	1892	0
355	20250113	132100	98213975	1892	1892	1892	1892	0
356	20250113	132000	98213975	1892	1892	1892	1892	0
357	20250113	131900	98213975	1892	1892	1892	1892	0
358	20250113	131800	98213975	1892	1892	1892	1892	0
359	20250113	131700	98213975	1892	1892	1892	1892	0
360	20250113	131600	98213975	1892	1892	1892	1892	273
361	20250113	131500	97697459	1896	1896	1896	1896	0
362	20250113	131400	97697459	1896	1896	1896	1896	0
363	20250113	131300	97697459	1896	1896	1896	1896	0
364	20250113	131200	97697459	1896	1896	1896	1896	0
365	20250113	131100	97697459	1896	1896	1896	1896	0
366	20250113	131000	97697459	1896	1896	1896	1896	0
367	20250113	130900	97697459	1896	1896	1896	1896	0
368	20250113	130800	97697459	1896	1896	1896	1896	0
369	20250113	130700	97697459	1896	1896	1896	1896	0
370	20250113	130600	97697459	1896	1896	1896	1896	0
371	20250113	130500	97697459	1896	1896	1896	1896	0
372	20250113	130400	97697459	1896	1896	1896	1896	0
373	20250113	130300	97697459	1896	1896	1896	1896	0
374	20250113	130200	97697459	1896	1896	1896	1896	0
375	20250113	130100	97697459	1896	1896	1896	1896	5
376	20250113	130000	97687979	1892	1892	1892	1892	0
377	20250113	125900	97687979	1892	1892	1892	1892	0
378	20250113	125800	97687979	1892	1892	1892	1892	0
379	20250113	125700	97687979	1892	1892	1892	1892	0
380	20250113	125600	97687979	1892	1892	1892	1892	500
381	20250113	125500	96741979	1897	1897	1897	1897	0
382	20250113	125400	96741979	1897	1897	1897	1897	200
383	20250113	125300	96362579	1891	1891	1891	1891	0
384	20250113	125200	96362579	1891	1891	1891	1891	0
385	20250113	125100	96362579	1891	1891	1891	1891	0
386	20250113	125000	96362579	1891	1891	1891	1891	0
387	20250113	124900	96362579	1891	1891	1891	1891	66
388	20250113	124800	96237773	1898	1898	1898	1898	0
389	20250113	124700	96237773	1898	1898	1898	1898	0
390	20250113	124600	96237773	1898	1898	1898	1898	0
391	20250113	124500	96237773	1898	1898	1898	1898	0
392	20250113	124400	96237773	1898	1898	1898	1898	0
393	20250113	124300	96237773	1898	1898	1898	1898	0
394	20250113	124200	96237773	1898	1898	1898	1898	1
395	20250113	124100	96235875	1891	1891	1891	1891	0
396	20250113	124000	96235875	1891	1893	1893	1891	2500
397	20250113	123900	91506056	1900	1899	1900	1899	887
398	20250113	123800	89821071	1893	1893	1893	1893	0
399	20250113	123700	89821071	1893	1893	1893	1893	0
400	20250113	123600	89821071	1893	1893	1893	1893	0
401	20250113	123500	89821071	1893	1893	1893	1893	0
402	20250113	123400	89821071	1893	1894	1894	1893	296
403	20250113	123300	89260484	1899	1899	1899	1899	0
404	20250113	123200	89260484	1899	1899	1899	1899	0
405	20250113	123100	89260484	1899	1899	1899	1899	0
406	20250113	123000	89260484	1899	1899	1899	1899	0
407	20250113	122900	89260484	1899	1899	1899	1899	0
408	20250113	122800	89260484	1899	1899	1899	1899	0
409	20250113	122700	89260484	1899	1899	1899	1899	0
410	20250113	122600	89260484	1899	1899	1899	1899	0
411	20250113	122500	89260484	1899	1899	1899	1899	0
412	20250113	122400	89260484	1899	1899	1899	1899	0
413	20250113	122300	89260484	1899	1899	1899	1899	5
414	20250113	122200	89250989	1899	1899	1899	1899	0
415	20250113	122100	89250989	1899	1899	1899	1899	0
416	20250113	122000	89250989	1899	1899	1899	1899	0
417	20250113	121900	89250989	1899	1899	1899	1899	0
418	20250113	121800	89250989	1899	1899	1899	1899	0
419	20250113	121700	89250989	1899	1898	1899	1898	6
420	20250113	121600	89239600	1899	1899	1899	1899	0
421	20250113	121500	89239600	1899	1899	1899	1899	0
422	20250113	121400	89239600	1899	1899	1899	1899	0
423	20250113	121300	89239600	1899	1899	1899	1899	0
424	20250113	121200	89239600	1899	1899	1899	1899	0
425	20250113	121100	89239600	1899	1899	1899	1899	0
426	20250113	121000	89239600	1899	1899	1899	1899	0
427	20250113	120900	89239600	1899	1899	1899	1899	0
428	20250113	120800	89239600	1899	1899	1899	1899	0
429	20250113	120700	89239600	1899	1899	1899	1899	50
430	20250113	120600	89144650	1900	1900	1900	1900	0
431	20250113	120500	89144650	1900	1900	1900	1900	0
432	20250113	120400	89144650	1900	1900	1900	1900	0
433	20250113	120300	89144650	1900	1900	1900	1900	0
434	20250113	120200	89144650	1900	1898	1900	1898	528
435	20250113	120100	88142138	1893	1893	1893	1893	0
436	20250113	120000	88142138	1893	1893	1893	1893	0
437	20250113	115900	88142138	1893	1894	1894	1893	1193
438	20250113	115800	85883786	1894	1894	1894	1894	0
439	20250113	115700	85883786	1894	1894	1894	1894	0
440	20250113	115600	85883786	1894	1894	1894	1894	0
441	20250113	115500	85883786	1894	1894	1894	1894	0
442	20250113	115400	85883786	1894	1894	1894	1894	150
443	20250113	115300	85599686	1898	1898	1898	1898	0
444	20250113	115200	85599686	1898	1898	1898	1898	0
445	20250113	115100	85599686	1898	1898	1898	1898	0
446	20250113	115000	85599686	1898	1898	1898	1898	0
447	20250113	114900	85599686	1898	1898	1898	1898	0
448	20250113	114800	85599686	1898	1898	1898	1898	0
449	20250113	114700	85599686	1898	1898	1898	1898	0
450	20250113	114600	85599686	1898	1898	1898	1898	0
451	20250113	114500	85599686	1898	1898	1898	1898	0
452	20250113	114400	85599686	1898	1898	1898	1898	0
453	20250113	114300	85599686	1898	1898	1898	1898	0
454	20250113	114200	85599686	1898	1898	1898	1898	0
455	20250113	114100	85599686	1898	1898	1898	1898	0
456	20250113	114000	85599686	1898	1898	1898	1898	0
457	20250113	113900	85599686	1898	1898	1898	1898	0
458	20250113	113800	85599686	1898	1898	1898	1898	0
459	20250113	113700	85599686	1898	1898	1898	1898	0
460	20250113	113600	85599686	1898	1898	1898	1898	1
461	20250113	113500	85597788	1893	1893	1893	1893	40
462	20250113	113400	85522068	1893	1893	1893	1893	0
463	20250113	113300	85522068	1893	1893	1893	1893	0
464	20250113	113200	85522068	1893	1893	1893	1893	4
465	20250113	113100	85514496	1898	1898	1898	1898	0
466	20250113	113000	85514496	1898	1898	1898	1898	0
467	20250113	112900	85514496	1898	1898	1898	1898	0
468	20250113	112800	85514496	1898	1898	1898	1898	0
469	20250113	112700	85514496	1898	1898	1898	1898	0
470	20250113	112600	85514496	1898	1898	1898	1898	0
471	20250113	112500	85514496	1898	1898	1898	1898	8
472	20250113	112400	85499312	1893	1893	1893	1893	0
473	20250113	112300	85499312	1893	1893	1893	1893	0
474	20250113	112200	85499312	1893	1893	1893	1893	10
475	20250113	112100	85480382	1893	1893	1893	1893	0
476	20250113	112000	85480382	1893	1893	1893	1893	120
477	20250113	111900	85253222	1893	1893	1893	1893	0
478	20250113	111800	85253222	1893	1893	1893	1893	1
479	20250113	111700	85251329	1893	1893	1893	1893	0
480	20250113	111600	85251329	1893	1893	1893	1893	0
481	20250113	111500	85251329	1893	1893	1893	1893	0
482	20250113	111400	85251329	1893	1893	1893	1893	0
483	20250113	111300	85251329	1893	1893	1893	1893	0
484	20250113	111200	85251329	1893	1893	1893	1893	0
485	20250113	111100	85251329	1893	1893	1893	1893	13
486	20250113	111000	85226720	1892	1892	1892	1892	0
487	20250113	110900	85226720	1892	1892	1892	1892	0
488	20250113	110800	85226720	1892	1892	1892	1892	0
489	20250113	110700	85226720	1892	1892	1892	1892	0
490	20250113	110600	85226720	1892	1892	1892	1892	0
491	20250113	110500	85226720	1892	1893	1893	1892	521
492	20250113	110400	84240949	1893	1893	1893	1893	1
493	20250113	110300	84239056	1892	1892	1892	1892	0
494	20250113	110200	84239056	1892	1892	1892	1892	0
495	20250113	110100	84239056	1892	1892	1892	1892	0
496	20250113	110000	84239056	1892	1892	1892	1892	0
497	20250113	105900	84239056	1892	1894	1894	1892	450
498	20250113	105800	83387250	1892	1892	1892	1892	0
499	20250113	105700	83387250	1892	1892	1892	1892	0
500	20250113	105600	83387250	1892	1892	1892	1892	0
501	20250113	105500	83387250	1892	1892	1892	1892	0
502	20250113	105400	83387250	1892	1892	1892	1892	0
503	20250113	105300	83387250	1892	1892	1892	1892	299
504	20250113	105200	82821542	1892	1892	1892	1892	0
505	20250113	105100	82821542	1892	1892	1892	1892	0
506	20250113	105000	82821542	1892	1894	1894	1892	407
507	20250113	104900	82051082	1898	1898	1898	1898	0
508	20250113	104800	82051082	1898	1898	1898	1898	0
509	20250113	104700	82051082	1898	1898	1898	1898	0
510	20250113	104600	82051082	1898	1898	1898	1898	0
511	20250113	104500	82051082	1898	1898	1898	1898	1
512	20250113	104400	82049184	1893	1893	1893	1893	0
513	20250113	104300	82049184	1893	1893	1893	1893	0
514	20250113	104200	82049184	1893	1893	1893	1893	0
515	20250113	104100	82049184	1893	1893	1893	1893	0
516	20250113	104000	82049184	1893	1893	1893	1893	0
517	20250113	103900	82049184	1893	1893	1893	1893	114
518	20250113	103800	81833382	1893	1893	1893	1893	1277
519	20250113	103700	79416021	1893	1893	1893	1893	0
520	20250113	103600	79416021	1893	1893	1893	1893	1563
521	20250113	103500	76457262	1893	1893	1893	1893	823
522	20250113	103400	74899323	1895	1895	1895	1895	0
523	20250113	103300	74899323	1895	1895	1895	1895	0
524	20250113	103200	74899323	1895	1895	1895	1895	133
525	20250113	103100	74647288	1895	1895	1895	1895	0
526	20250113	103000	74647288	1895	1895	1895	1895	0
527	20250113	102900	74647288	1895	1894	1895	1894	612
528	20250113	102800	73487647	1894	1894	1894	1894	0
529	20250113	102700	73487647	1894	1895	1895	1894	348
530	20250113	102600	72828320	1898	1898	1898	1898	0
531	20250113	102500	72828320	1898	1898	1898	1898	0
532	20250113	102400	72828320	1898	1898	1898	1898	0
533	20250113	102300	72828320	1898	1898	1898	1898	0
534	20250113	102200	72828320	1898	1898	1898	1898	30
535	20250113	102100	72771380	1900	1900	1900	1900	0
536	20250113	102000	72771380	1900	1900	1900	1900	0
537	20250113	101900	72771380	1900	1900	1900	1900	0
538	20250113	101800	72771380	1900	1898	1900	1898	399
539	20250113	101700	72013814	1898	1898	1898	1898	0
540	20250113	101600	72013814	1898	1898	1898	1898	0
541	20250113	101500	72013814	1898	1898	1898	1898	0
542	20250113	101400	72013814	1898	1898	1898	1898	1
543	20250113	101300	72011916	1893	1893	1893	1893	0
544	20250113	101200	72011916	1893	1893	1893	1893	0
545	20250113	101100	72011916	1893	1893	1893	1893	0
546	20250113	101000	72011916	1893	1893	1893	1893	208
547	20250113	100900	71618172	1900	1900	1900	1900	0
548	20250113	100800	71618172	1900	1900	1900	1900	0
549	20250113	100700	71618172	1900	1898	1900	1898	500
550	20250113	100600	70668880	1894	1894	1894	1894	40
551	20250113	100500	70593120	1898	1898	1898	1898	0
552	20250113	100400	70593120	1898	1898	1898	1898	0
553	20250113	100300	70593120	1898	1894	1898	1892	835
554	20250113	100200	69010440	1894	1897	1897	1894	1000
555	20250113	100100	67115845	1898	1898	1898	1898	0
556	20250113	100000	67115845	1898	1898	1898	1898	10
557	20250113	095900	67096865	1898	1895	1898	1895	2532
558	20250113	095800	62294675	1895	1895	1895	1895	137
559	20250113	095700	62035060	1895	1895	1895	1895	0
560	20250113	095600	62035060	1895	1895	1895	1895	0
561	20250113	095500	62035060	1895	1895	1895	1895	4
562	20250113	095400	62027480	1896	1896	1896	1896	0
563	20250113	095300	62027480	1896	1896	1896	1896	0
564	20250113	095200	62027480	1896	1896	1896	1896	0
565	20250113	095100	62027480	1896	1896	1896	1896	1
566	20250113	095000	62025584	1891	1896	1896	1891	553
567	20250113	094900	60979846	1891	1892	1892	1891	874
568	20250113	094800	59326979	1897	1897	1897	1897	0
569	20250113	094700	59326979	1897	1897	1897	1897	0
570	20250113	094600	59326979	1897	1897	1897	1897	0
571	20250113	094500	59326979	1897	1897	1897	1897	0
572	20250113	094400	59326979	1897	1897	1897	1897	0
573	20250113	094300	59326979	1897	1897	1897	1897	0
574	20250113	094200	59326979	1897	1897	1897	1897	2
575	20250113	094100	59323185	1897	1894	1897	1894	878
576	20250113	094000	57659535	1894	1889	1894	1889	1159
577	20250113	093900	55469180	1891	1891	1891	1891	0
578	20250113	093800	55469180	1891	1891	1891	1891	0
579	20250113	093700	55469180	1891	1891	1891	1891	0
580	20250113	093600	55469180	1891	1891	1891	1891	0
581	20250113	093500	55469180	1891	1891	1891	1891	0
582	20250113	093400	55469180	1891	1891	1891	1891	0
583	20250113	093300	55469180	1891	1891	1891	1891	0
584	20250113	093200	55469180	1891	1891	1891	1891	0
585	20250113	093100	55469180	1891	1885	1891	1883	1100
586	20250113	093000	53396680	1883	1883	1883	1883	0
587	20250113	092900	53396680	1883	1883	1883	1883	0
588	20250113	092800	53396680	1883	1883	1883	1883	1235
589	20250113	092700	51071175	1883	1883	1883	1883	100
590	20250113	092600	50882875	1893	1893	1893	1893	0
591	20250113	092500	50882875	1893	1893	1893	1893	0
592	20250113	092400	50882875	1893	1893	1893	1893	0
593	20250113	092300	50882875	1893	1890	1893	1880	7022
594	20250113	092200	37672849	1890	1890	1890	1890	201
595	20250113	092100	37292959	1890	1892	1892	1890	685
596	20250113	092000	35997678	1892	1892	1892	1892	0
597	20250113	091900	35997678	1892	1892	1892	1892	27
598	20250113	091800	35946594	1893	1893	1893	1893	232
599	20250113	091700	35507418	1893	1893	1893	1893	0
600	20250113	091600	35507418	1893	1896	1896	1893	155
601	20250113	091500	35213645	1898	1898	1898	1898	141
602	20250113	091400	34946027	1898	1898	1898	1898	0
603	20250113	091300	34946027	1898	1900	1900	1898	601
604	20250113	091200	33804129	1900	1899	1900	1899	492
605	20250113	091100	32869493	1899	1897	1899	1897	379
606	20250113	091000	32150258	1897	1895	1897	1895	786
607	20250113	090900	30660371	1891	1891	1891	1891	1
608	20250113	090800	30658480	1890	1891	1891	1890	1000
609	20250113	090700	28768165	1890	1890	1890	1890	0
610	20250113	090600	28768165	1890	1894	1896	1890	604
611	20250113	090500	27625788	1894	1894	1894	1891	996
612	20250113	090400	25740164	1895	1900	1900	1895	728
613	20250113	090300	24357102	1916	1900	1916	1898	151
614	20250113	090200	24070145	1918	1889	1921	1889	595
615	20250113	090100	22945091	1889	1923	1923	1885	9253
616	20250113	090000	5384667	1905	1902	1929	1902	2831