KissMeData/088790/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195900	82505739	1810	1810	1810	1810	350
3	20250113	195800	82505739	1810	1810	1810	1810	0
4	20250113	195700	82505739	1810	1810	1810	1810	0
5	20250113	195600	82505739	1810	1810	1810	1810	0
6	20250113	195500	82505739	1810	1810	1810	1810	0
7	20250113	195400	82505739	1810	1810	1810	1810	0
8	20250113	195300	82505739	1810	1810	1810	1810	0
9	20250113	195200	82505739	1810	1810	1810	1810	0
10	20250113	195100	82505739	1810	1810	1810	1810	0
11	20250113	195000	82505739	1810	1810	1810	1810	0
12	20250113	194900	82505739	1810	1810	1810	1810	0
13	20250113	194800	82505739	1810	1810	1810	1810	0
14	20250113	194700	82505739	1810	1810	1810	1810	0
15	20250113	194600	82505739	1810	1810	1810	1810	0
16	20250113	194500	82505739	1810	1810	1810	1810	0
17	20250113	194400	82505739	1810	1810	1810	1810	0
18	20250113	194300	82505739	1810	1810	1810	1810	0
19	20250113	194200	82505739	1810	1810	1810	1810	0
20	20250113	194100	82505739	1810	1810	1810	1810	0
21	20250113	194000	82505739	1810	1810	1810	1810	0
22	20250113	193900	82505739	1810	1810	1810	1810	0
23	20250113	193800	82505739	1810	1810	1810	1810	0
24	20250113	193700	82505739	1810	1810	1810	1810	0
25	20250113	193600	82505739	1810	1810	1810	1810	0
26	20250113	193500	82505739	1810	1810	1810	1810	0
27	20250113	193400	82505739	1810	1810	1810	1810	0
28	20250113	193300	82505739	1810	1810	1810	1810	0
29	20250113	193200	82505739	1810	1810	1810	1810	0
30	20250113	193100	82505739	1810	1810	1810	1810	0
31	20250113	193000	82505739	1810	1810	1810	1810	0
32	20250113	192900	82505739	1810	1810	1810	1810	350
33	20250113	192800	82505739	1810	1810	1810	1810	0
34	20250113	192700	82505739	1810	1810	1810	1810	0
35	20250113	192600	82505739	1810	1810	1810	1810	0
36	20250113	192500	82505739	1810	1810	1810	1810	0
37	20250113	192400	82505739	1810	1810	1810	1810	0
38	20250113	192300	82505739	1810	1810	1810	1810	0
39	20250113	192200	82505739	1810	1810	1810	1810	0
40	20250113	192100	82505739	1810	1810	1810	1810	0
41	20250113	192000	82505739	1810	1810	1810	1810	0
42	20250113	191900	82505739	1810	1810	1810	1810	0
43	20250113	191800	82505739	1810	1810	1810	1810	0
44	20250113	191700	82505739	1810	1810	1810	1810	0
45	20250113	191600	82505739	1810	1810	1810	1810	0
46	20250113	191500	82505739	1810	1810	1810	1810	0
47	20250113	191400	82505739	1810	1810	1810	1810	0
48	20250113	191300	82505739	1810	1810	1810	1810	0
49	20250113	191200	82505739	1810	1810	1810	1810	0
50	20250113	191100	82505739	1810	1810	1810	1810	0
51	20250113	191000	82505739	1810	1810	1810	1810	0
52	20250113	190900	82505739	1810	1810	1810	1810	0
53	20250113	190800	82505739	1810	1810	1810	1810	0
54	20250113	190700	82505739	1810	1810	1810	1810	0
55	20250113	190600	82505739	1810	1810	1810	1810	0
56	20250113	190500	82505739	1810	1810	1810	1810	0
57	20250113	190400	82505739	1810	1810	1810	1810	0
58	20250113	190300	82505739	1810	1810	1810	1810	0
59	20250113	190200	82505739	1810	1810	1810	1810	0
60	20250113	190100	82505739	1810	1810	1810	1810	0
61	20250113	190000	82505739	1810	1810	1810	1810	0
62	20250113	185900	82505739	1810	1810	1810	1810	350
63	20250113	185800	82505739	1810	1810	1810	1810	0
64	20250113	185700	82505739	1810	1810	1810	1810	0
65	20250113	185600	82505739	1810	1810	1810	1810	0
66	20250113	185500	82505739	1810	1810	1810	1810	0
67	20250113	185400	82505739	1810	1810	1810	1810	0
68	20250113	185300	82505739	1810	1810	1810	1810	0
69	20250113	185200	82505739	1810	1810	1810	1810	0
70	20250113	185100	82505739	1810	1810	1810	1810	0
71	20250113	185000	82505739	1810	1810	1810	1810	0
72	20250113	184900	82505739	1810	1810	1810	1810	0
73	20250113	184800	82505739	1810	1810	1810	1810	0
74	20250113	184700	82505739	1810	1810	1810	1810	0
75	20250113	184600	82505739	1810	1810	1810	1810	0
76	20250113	184500	82505739	1810	1810	1810	1810	0
77	20250113	184400	82505739	1810	1810	1810	1810	0
78	20250113	184300	82505739	1810	1810	1810	1810	0
79	20250113	184200	82505739	1810	1810	1810	1810	0
80	20250113	184100	82505739	1810	1810	1810	1810	0
81	20250113	184000	82505739	1810	1810	1810	1810	0
82	20250113	183900	82505739	1810	1810	1810	1810	0
83	20250113	183800	82505739	1810	1810	1810	1810	0
84	20250113	183700	82505739	1810	1810	1810	1810	0
85	20250113	183600	82505739	1810	1810	1810	1810	0
86	20250113	183500	82505739	1810	1810	1810	1810	0
87	20250113	183400	82505739	1810	1810	1810	1810	0
88	20250113	183300	82505739	1810	1810	1810	1810	0
89	20250113	183200	82505739	1810	1810	1810	1810	0
90	20250113	183100	82505739	1810	1810	1810	1810	0
91	20250113	183000	82505739	1810	1810	1810	1810	0
92	20250113	182900	82505739	1810	1810	1810	1810	350
93	20250113	182800	82505739	1810	1810	1810	1810	0
94	20250113	182700	82505739	1810	1810	1810	1810	0
95	20250113	182600	82505739	1810	1810	1810	1810	0
96	20250113	182500	82505739	1810	1810	1810	1810	0
97	20250113	182400	82505739	1810	1810	1810	1810	0
98	20250113	182300	82505739	1810	1810	1810	1810	0
99	20250113	182200	82505739	1810	1810	1810	1810	0
100	20250113	182100	82505739	1810	1810	1810	1810	0
101	20250113	182000	82505739	1810	1810	1810	1810	0
102	20250113	181900	82505739	1810	1810	1810	1810	0
103	20250113	181800	82505739	1810	1810	1810	1810	0
104	20250113	181700	82505739	1810	1810	1810	1810	0
105	20250113	181600	82505739	1810	1810	1810	1810	0
106	20250113	181500	82505739	1810	1810	1810	1810	0
107	20250113	181400	82505739	1810	1810	1810	1810	0
108	20250113	181300	82505739	1810	1810	1810	1810	0
109	20250113	181200	82505739	1810	1810	1810	1810	0
110	20250113	181100	82505739	1810	1810	1810	1810	0
111	20250113	181000	82505739	1810	1810	1810	1810	0
112	20250113	180900	82505739	1810	1810	1810	1810	0
113	20250113	180800	82505739	1810	1810	1810	1810	0
114	20250113	180700	82505739	1810	1810	1810	1810	0
115	20250113	180600	82505739	1810	1810	1810	1810	0
116	20250113	180500	82505739	1810	1810	1810	1810	0
117	20250113	180400	82505739	1810	1810	1810	1810	0
118	20250113	180300	82505739	1810	1810	1810	1810	0
119	20250113	180200	82505739	1810	1810	1810	1810	0
120	20250113	180100	82505739	1810	1810	1810	1810	0
121	20250113	180000	82505739	1810	1810	1810	1810	0
122	20250113	175900	82505739	1810	1810	1810	1810	350
123	20250113	175800	82505739	1810	1810	1810	1810	0
124	20250113	175700	82505739	1810	1810	1810	1810	0
125	20250113	175600	82505739	1810	1810	1810	1810	0
126	20250113	175500	82505739	1810	1810	1810	1810	0
127	20250113	175400	82505739	1810	1810	1810	1810	0
128	20250113	175300	82505739	1810	1810	1810	1810	0
129	20250113	175200	82505739	1810	1810	1810	1810	0
130	20250113	175100	82505739	1810	1810	1810	1810	0
131	20250113	175000	82505739	1810	1810	1810	1810	0
132	20250113	174900	82505739	1810	1810	1810	1810	0
133	20250113	174800	82505739	1810	1810	1810	1810	0
134	20250113	174700	82505739	1810	1810	1810	1810	0
135	20250113	174600	82505739	1810	1810	1810	1810	0
136	20250113	174500	82505739	1810	1810	1810	1810	0
137	20250113	174400	82505739	1810	1810	1810	1810	0
138	20250113	174300	82505739	1810	1810	1810	1810	0
139	20250113	174200	82505739	1810	1810	1810	1810	0
140	20250113	174100	82505739	1810	1810	1810	1810	0
141	20250113	174000	82505739	1810	1810	1810	1810	0
142	20250113	173900	82505739	1810	1810	1810	1810	0
143	20250113	173800	82505739	1810	1810	1810	1810	0
144	20250113	173700	82505739	1810	1810	1810	1810	0
145	20250113	173600	82505739	1810	1810	1810	1810	0
146	20250113	173500	82505739	1810	1810	1810	1810	0
147	20250113	173400	82505739	1810	1810	1810	1810	0
148	20250113	173300	82505739	1810	1810	1810	1810	0
149	20250113	173200	82505739	1810	1810	1810	1810	0
150	20250113	173100	82505739	1810	1810	1810	1810	0
151	20250113	173000	82505739	1810	1810	1810	1810	0
152	20250113	172900	82505739	1810	1810	1810	1810	350
153	20250113	172800	82505739	1810	1810	1810	1810	0
154	20250113	172700	82505739	1810	1810	1810	1810	0
155	20250113	172600	82505739	1810	1810	1810	1810	0
156	20250113	172500	82505739	1810	1810	1810	1810	0
157	20250113	172400	82505739	1810	1810	1810	1810	0
158	20250113	172300	82505739	1810	1810	1810	1810	0
159	20250113	172200	82505739	1810	1810	1810	1810	0
160	20250113	172100	82505739	1810	1810	1810	1810	0
161	20250113	172000	82505739	1810	1810	1810	1810	0
162	20250113	171900	82505739	1810	1810	1810	1810	0
163	20250113	171800	82505739	1810	1810	1810	1810	0
164	20250113	171700	82505739	1810	1810	1810	1810	0
165	20250113	171600	82505739	1810	1810	1810	1810	0
166	20250113	171500	82505739	1810	1810	1810	1810	0
167	20250113	171400	82505739	1810	1810	1810	1810	0
168	20250113	171300	82505739	1810	1810	1810	1810	0
169	20250113	171200	82505739	1810	1810	1810	1810	0
170	20250113	171100	82505739	1810	1810	1810	1810	0
171	20250113	171000	82505739	1810	1810	1810	1810	0
172	20250113	170900	82505739	1810	1810	1810	1810	0
173	20250113	170800	82505739	1810	1810	1810	1810	0
174	20250113	170700	82505739	1810	1810	1810	1810	0
175	20250113	170600	82505739	1810	1810	1810	1810	0
176	20250113	170500	82505739	1810	1810	1810	1810	0
177	20250113	170400	82505739	1810	1810	1810	1810	0
178	20250113	170300	82505739	1810	1810	1810	1810	0
179	20250113	170200	82505739	1810	1810	1810	1810	0
180	20250113	170100	82505739	1810	1810	1810	1810	0
181	20250113	170000	82505739	1810	1810	1810	1810	0
182	20250113	165900	82505739	1810	1810	1810	1810	350
183	20250113	165800	82505739	1810	1810	1810	1810	0
184	20250113	165700	82505739	1810	1810	1810	1810	0
185	20250113	165600	82505739	1810	1810	1810	1810	0
186	20250113	165500	82505739	1810	1810	1810	1810	0
187	20250113	165400	82505739	1810	1810	1810	1810	0
188	20250113	165300	82505739	1810	1810	1810	1810	0
189	20250113	165200	82505739	1810	1810	1810	1810	0
190	20250113	165100	82505739	1810	1810	1810	1810	0
191	20250113	165000	82505739	1810	1810	1810	1810	0
192	20250113	164900	82505739	1810	1810	1810	1810	0
193	20250113	164800	82505739	1810	1810	1810	1810	0
194	20250113	164700	82505739	1810	1810	1810	1810	0
195	20250113	164600	82505739	1810	1810	1810	1810	0
196	20250113	164500	82505739	1810	1810	1810	1810	0
197	20250113	164400	82505739	1810	1810	1810	1810	0
198	20250113	164300	82505739	1810	1810	1810	1810	0
199	20250113	164200	82505739	1810	1810	1810	1810	0
200	20250113	164100	82505739	1810	1810	1810	1810	0
201	20250113	164000	82505739	1810	1810	1810	1810	0
202	20250113	163900	82505739	1810	1810	1810	1810	0
203	20250113	163800	82505739	1810	1810	1810	1810	0
204	20250113	163700	82505739	1810	1810	1810	1810	0
205	20250113	163600	82505739	1810	1810	1810	1810	0
206	20250113	163500	82505739	1810	1810	1810	1810	0
207	20250113	163400	82505739	1810	1810	1810	1810	0
208	20250113	163300	82505739	1810	1810	1810	1810	0
209	20250113	163200	82505739	1810	1810	1810	1810	0
210	20250113	163100	82505739	1810	1810	1810	1810	0
211	20250113	163000	82505739	1810	1810	1810	1810	0
212	20250113	162900	82505739	1810	1810	1810	1810	350
213	20250113	162800	82505739	1810	1810	1810	1810	0
214	20250113	162700	82505739	1810	1810	1810	1810	0
215	20250113	162600	82505739	1810	1810	1810	1810	0
216	20250113	162500	82505739	1810	1810	1810	1810	0
217	20250113	162400	82505739	1810	1810	1810	1810	0
218	20250113	162300	82505739	1810	1810	1810	1810	0
219	20250113	162200	82505739	1810	1810	1810	1810	0
220	20250113	162100	82505739	1810	1810	1810	1810	0
221	20250113	162000	82505739	1810	1810	1810	1810	0
222	20250113	161900	82505739	1810	1810	1810	1810	0
223	20250113	161800	82505739	1810	1810	1810	1810	0
224	20250113	161700	82505739	1810	1810	1810	1810	0
225	20250113	161600	82505739	1810	1810	1810	1810	0
226	20250113	161500	82505739	1810	1810	1810	1810	0
227	20250113	161400	82505739	1810	1810	1810	1810	0
228	20250113	161300	82505739	1810	1810	1810	1810	0
229	20250113	161200	82505739	1810	1810	1810	1810	0
230	20250113	161100	82505739	1810	1810	1810	1810	0
231	20250113	161000	82505739	1810	1810	1810	1810	0
232	20250113	160900	82505739	1810	1810	1810	1810	0
233	20250113	160800	82505739	1810	1810	1810	1810	0
234	20250113	160700	82505739	1810	1810	1810	1810	0
235	20250113	160600	82505739	1810	1810	1810	1810	0
236	20250113	160500	82505739	1810	1810	1810	1810	0
237	20250113	160400	82505739	1810	1810	1810	1810	0
238	20250113	160300	82505739	1810	1810	1810	1810	0
239	20250113	160200	82505739	1810	1810	1810	1810	0
240	20250113	160100	82505739	1810	1810	1810	1810	0
241	20250113	160000	82505739	1810	1810	1810	1810	0
242	20250113	155900	82505739	1810	1810	1810	1810	350
243	20250113	155800	82505739	1810	1810	1810	1810	0
244	20250113	155700	82505739	1810	1810	1810	1810	0
245	20250113	155600	82505739	1810	1810	1810	1810	0
246	20250113	155500	82505739	1810	1810	1810	1810	0
247	20250113	155400	82505739	1810	1810	1810	1810	0
248	20250113	155300	82505739	1810	1810	1810	1810	0
249	20250113	155200	82505739	1810	1810	1810	1810	0
250	20250113	155100	82505739	1810	1810	1810	1810	0
251	20250113	155000	82505739	1810	1810	1810	1810	0
252	20250113	154900	82505739	1810	1810	1810	1810	0
253	20250113	154800	82505739	1810	1810	1810	1810	0
254	20250113	154700	82505739	1810	1810	1810	1810	0
255	20250113	154600	82505739	1810	1810	1810	1810	0
256	20250113	154500	82505739	1810	1810	1810	1810	0
257	20250113	154400	82505739	1810	1810	1810	1810	0
258	20250113	154300	82505739	1810	1810	1810	1810	0
259	20250113	154200	82505739	1810	1810	1810	1810	0
260	20250113	154100	82505739	1810	1810	1810	1810	0
261	20250113	154000	82505739	1810	1810	1810	1810	0
262	20250113	153900	82505739	1810	1810	1810	1810	0
263	20250113	153800	82505739	1810	1810	1810	1810	0
264	20250113	153700	82505739	1810	1810	1810	1810	0
265	20250113	153600	82505739	1810	1810	1810	1810	0
266	20250113	153500	82505739	1810	1810	1810	1810	0
267	20250113	153400	82505739	1810	1810	1810	1810	0
268	20250113	153300	82505739	1810	1810	1810	1810	0
269	20250113	153200	82505739	1810	1810	1810	1810	0
270	20250113	153100	82505739	1810	1810	1810	1810	0
271	20250113	153000	82505739	1810	1810	1810	1810	350
272	20250113	152900	81872239	1810	1810	1810	1810	0
273	20250113	152800	81872239	1810	1810	1810	1810	0
274	20250113	152700	81872239	1810	1810	1810	1810	0
275	20250113	152600	81872239	1810	1810	1810	1810	0
276	20250113	152500	81872239	1810	1810	1810	1810	0
277	20250113	152400	81872239	1810	1810	1810	1810	0
278	20250113	152300	81872239	1810	1810	1810	1810	0
279	20250113	152200	81872239	1810	1810	1810	1810	0
280	20250113	152100	81872239	1810	1810	1810	1810	0
281	20250113	152000	81872239	1810	1810	1810	1810	0
282	20250113	151900	81872239	1810	1810	1812	1810	100
283	20250113	151800	81691237	1813	1813	1813	1813	1
284	20250113	151700	81689424	1810	1810	1810	1810	5
285	20250113	151600	81680374	1813	1813	1813	1813	1
286	20250113	151500	81678561	1809	1810	1810	1809	129
287	20250113	151400	81445198	1814	1814	1814	1814	0
288	20250113	151300	81445198	1814	1814	1814	1814	0
289	20250113	151200	81445198	1814	1814	1814	1814	0
290	20250113	151100	81445198	1814	1810	1814	1810	10
291	20250113	151000	81427094	1814	1812	1814	1810	668
292	20250113	150900	80217980	1816	1816	1816	1816	1
293	20250113	150800	80216164	1813	1813	1813	1813	6
294	20250113	150700	80205286	1817	1817	1817	1817	1
295	20250113	150600	80203469	1811	1811	1811	1811	46
296	20250113	150500	80120163	1808	1808	1808	1808	46
297	20250113	150400	80036995	1806	1812	1812	1806	585
298	20250113	150300	78977745	1816	1816	1816	1816	0
299	20250113	150200	78977745	1816	1816	1816	1816	0
300	20250113	150100	78977745	1816	1816	1816	1816	0
301	20250113	150000	78977745	1816	1816	1816	1816	0
302	20250113	145900	78977745	1816	1816	1816	1816	1
303	20250113	145800	78975929	1815	1815	1815	1815	0
304	20250113	145700	78975929	1815	1816	1816	1815	1210
305	20250113	145600	76779778	1818	1818	1818	1818	0
306	20250113	145500	76779778	1818	1818	1818	1818	0
307	20250113	145400	76779778	1818	1818	1818	1818	0
308	20250113	145300	76779778	1818	1818	1818	1818	0
309	20250113	145200	76779778	1818	1818	1818	1818	0
310	20250113	145100	76779778	1818	1818	1818	1818	0
311	20250113	145000	76779778	1818	1818	1818	1818	0
312	20250113	144900	76779778	1818	1818	1818	1818	0
313	20250113	144800	76779778	1818	1818	1818	1818	0
314	20250113	144700	76779778	1818	1818	1818	1818	0
315	20250113	144600	76779778	1818	1818	1818	1818	0
316	20250113	144500	76779778	1818	1818	1818	1818	0
317	20250113	144400	76779778	1818	1818	1818	1818	0
318	20250113	144300	76779778	1818	1818	1818	1818	0
319	20250113	144200	76779778	1818	1818	1818	1818	0
320	20250113	144100	76779778	1818	1818	1818	1818	0
321	20250113	144000	76779778	1818	1818	1818	1818	0
322	20250113	143900	76779778	1818	1818	1818	1818	0
323	20250113	143800	76779778	1818	1818	1818	1818	0
324	20250113	143700	76779778	1818	1818	1818	1818	0
325	20250113	143600	76779778	1818	1818	1818	1818	0
326	20250113	143500	76779778	1818	1818	1818	1818	0
327	20250113	143400	76779778	1818	1818	1818	1818	0
328	20250113	143300	76779778	1818	1818	1818	1818	0
329	20250113	143200	76779778	1818	1818	1818	1818	0
330	20250113	143100	76779778	1818	1818	1818	1818	0
331	20250113	143000	76779778	1818	1818	1818	1818	0
332	20250113	142900	76779778	1818	1818	1818	1818	0
333	20250113	142800	76779778	1818	1818	1818	1818	1
334	20250113	142700	76777960	1814	1817	1817	1814	2873
335	20250113	142600	71562338	1819	1819	1819	1819	1
336	20250113	142500	71560519	1818	1818	1818	1818	0
337	20250113	142400	71560519	1818	1818	1818	1818	1100
338	20250113	142300	69560719	1819	1819	1819	1819	0
339	20250113	142200	69560719	1819	1819	1819	1819	0
340	20250113	142100	69560719	1819	1819	1819	1819	0
341	20250113	142000	69560719	1819	1819	1819	1819	0
342	20250113	141900	69560719	1819	1819	1819	1819	0
343	20250113	141800	69560719	1819	1811	1819	1811	1209
344	20250113	141700	67370964	1812	1815	1815	1812	41
345	20250113	141600	67296650	1815	1816	1816	1815	275
346	20250113	141500	66797419	1818	1818	1818	1818	0
347	20250113	141400	66797419	1818	1818	1818	1818	0
348	20250113	141300	66797419	1818	1818	1818	1818	5
349	20250113	141200	66788329	1815	1815	1815	1815	0
350	20250113	141100	66788329	1815	1815	1815	1815	0
351	20250113	141000	66788329	1815	1815	1815	1815	0
352	20250113	140900	66788329	1815	1819	1819	1815	2
353	20250113	140800	66784695	1818	1818	1818	1818	0
354	20250113	140700	66784695	1818	1818	1818	1818	0
355	20250113	140600	66784695	1818	1818	1818	1818	0
356	20250113	140500	66784695	1818	1818	1818	1818	0
357	20250113	140400	66784695	1818	1818	1818	1818	0
358	20250113	140300	66784695	1818	1818	1818	1818	11
359	20250113	140200	66764697	1816	1815	1816	1815	104
360	20250113	140100	66575843	1815	1815	1815	1815	0
361	20250113	140000	66575843	1815	1815	1815	1815	0
362	20250113	135900	66575843	1815	1817	1817	1814	34
363	20250113	135800	66514132	1820	1820	1820	1820	0
364	20250113	135700	66514132	1820	1824	1824	1817	2629
365	20250113	135600	61722131	1823	1821	1823	1821	91
366	20250113	135500	61556328	1821	1821	1821	1821	0
367	20250113	135400	61556328	1821	1821	1821	1821	0
368	20250113	135300	61556328	1821	1821	1821	1818	4
369	20250113	135200	61549050	1816	1816	1818	1816	103
370	20250113	135100	61362000	1816	1816	1816	1816	0
371	20250113	135000	61362000	1816	1816	1816	1816	0
372	20250113	134900	61362000	1816	1816	1816	1816	0
373	20250113	134800	61362000	1816	1816	1816	1816	0
374	20250113	134700	61362000	1816	1816	1816	1816	0
375	20250113	134600	61362000	1816	1816	1816	1816	5
376	20250113	134500	61352920	1816	1816	1816	1816	51
377	20250113	134400	61260304	1816	1816	1816	1816	306
378	20250113	134300	60704608	1816	1816	1816	1816	200
379	20250113	134200	60341408	1816	1816	1816	1815	30
380	20250113	134100	60286946	1817	1817	1817	1816	36
381	20250113	134000	60221559	1817	1817	1817	1817	0
382	20250113	133900	60221559	1817	1817	1817	1817	257
383	20250113	133800	59754590	1817	1818	1818	1817	224
384	20250113	133700	59347580	1817	1827	1827	1817	1266
385	20250113	133600	57038353	1827	1827	1827	1827	26
386	20250113	133500	56990851	1827	1828	1828	1827	40
387	20250113	133400	56917748	1828	1827	1828	1827	2
388	20250113	133300	56914093	1827	1826	1827	1826	13
389	20250113	133200	56890344	1825	1824	1825	1824	13
390	20250113	133100	56866620	1823	1821	1823	1821	4
391	20250113	133000	56859332	1820	1820	1820	1820	1
392	20250113	132900	56857512	1819	1817	1819	1817	3
393	20250113	132800	56852058	1817	1817	1817	1817	500
394	20250113	132700	55943558	1817	1819	1819	1817	15
395	20250113	132600	55916295	1820	1820	1820	1820	105
396	20250113	132500	55725195	1820	1820	1820	1820	100
397	20250113	132400	55543195	1820	1820	1821	1820	103
398	20250113	132300	55355734	1819	1818	1819	1818	5
399	20250113	132200	55346642	1817	1814	1817	1814	4
400	20250113	132100	55339380	1814	1808	1814	1808	1727
401	20250113	132000	52211031	1808	1805	1808	1805	1112
402	20250113	131900	50201650	1805	1805	1805	1805	0
403	20250113	131800	50201650	1805	1805	1805	1805	0
404	20250113	131700	50201650	1805	1805	1805	1805	1
405	20250113	131600	50199845	1806	1806	1806	1806	0
406	20250113	131500	50199845	1806	1804	1806	1804	6
407	20250113	131400	50189017	1804	1804	1804	1804	3
408	20250113	131300	50183605	1804	1804	1804	1804	4
409	20250113	131200	50176389	1804	1804	1804	1804	4
410	20250113	131100	50169173	1803	1804	1804	1803	15
411	20250113	131000	50142124	1803	1803	1803	1803	0
412	20250113	130900	50142124	1803	1803	1804	1803	3
413	20250113	130800	50136714	1805	1805	1805	1805	15
414	20250113	130700	50109639	1805	1805	1805	1805	0
415	20250113	130600	50109639	1805	1805	1805	1805	0
416	20250113	130500	50109639	1805	1805	1805	1805	0
417	20250113	130400	50109639	1805	1805	1805	1805	105
418	20250113	130300	49920114	1806	1806	1806	1806	2
419	20250113	130200	49916502	1806	1806	1806	1806	2
420	20250113	130100	49912890	1805	1805	1805	1805	0
421	20250113	130000	49912890	1805	1805	1805	1805	0
422	20250113	125900	49912890	1805	1805	1805	1805	0
423	20250113	125800	49912890	1805	1805	1805	1805	0
424	20250113	125700	49912890	1805	1805	1805	1805	0
425	20250113	125600	49912890	1805	1805	1805	1805	2
426	20250113	125500	49909280	1805	1805	1805	1805	0
427	20250113	125400	49909280	1805	1805	1805	1805	0
428	20250113	125300	49909280	1805	1805	1805	1805	0
429	20250113	125200	49909280	1805	1805	1805	1805	0
430	20250113	125100	49909280	1805	1806	1806	1805	26
431	20250113	125000	49862348	1808	1808	1808	1808	0
432	20250113	124900	49862348	1808	1808	1808	1808	0
433	20250113	124800	49862348	1808	1807	1808	1807	1163
434	20250113	124700	47760806	1807	1812	1812	1806	3214
435	20250113	124600	41954258	1814	1814	1814	1814	0
436	20250113	124500	41954258	1814	1818	1818	1814	3321
437	20250113	124400	35924717	1820	1820	1820	1820	0
438	20250113	124300	35924717	1820	1820	1820	1820	0
439	20250113	124200	35924717	1820	1820	1820	1820	0
440	20250113	124100	35924717	1820	1820	1820	1820	1208
441	20250113	124000	33726157	1822	1822	1822	1822	0
442	20250113	123900	33726157	1822	1822	1822	1822	0
443	20250113	123800	33726157	1822	1823	1823	1822	1110
444	20250113	123700	31703736	1824	1824	1824	1824	0
445	20250113	123600	31703736	1824	1824	1824	1824	0
446	20250113	123500	31703736	1824	1824	1824	1824	0
447	20250113	123400	31703736	1824	1824	1824	1824	0
448	20250113	123300	31703736	1824	1824	1824	1824	0
449	20250113	123200	31703736	1824	1824	1824	1824	0
450	20250113	123100	31703736	1824	1824	1824	1824	0
451	20250113	123000	31703736	1824	1824	1824	1824	0
452	20250113	122900	31703736	1824	1824	1824	1824	0
453	20250113	122800	31703736	1824	1824	1824	1824	0
454	20250113	122700	31703736	1824	1824	1824	1824	0
455	20250113	122600	31703736	1824	1824	1824	1824	0
456	20250113	122500	31703736	1824	1824	1824	1824	0
457	20250113	122400	31703736	1824	1824	1824	1824	0
458	20250113	122300	31703736	1824	1824	1824	1824	0
459	20250113	122200	31703736	1824	1824	1824	1824	0
460	20250113	122100	31703736	1824	1824	1824	1824	0
461	20250113	122000	31703736	1824	1824	1824	1824	0
462	20250113	121900	31703736	1824	1824	1824	1824	0
463	20250113	121800	31703736	1824	1824	1824	1824	0
464	20250113	121700	31703736	1824	1824	1824	1824	0
465	20250113	121600	31703736	1824	1824	1824	1824	0
466	20250113	121500	31703736	1824	1824	1824	1824	0
467	20250113	121400	31703736	1824	1824	1824	1824	0
468	20250113	121300	31703736	1824	1824	1824	1824	0
469	20250113	121200	31703736	1824	1824	1824	1824	0
470	20250113	121100	31703736	1824	1824	1824	1824	0
471	20250113	121000	31703736	1824	1824	1824	1824	55
472	20250113	120900	31603416	1824	1824	1824	1824	54
473	20250113	120800	31504920	1824	1824	1824	1824	0
474	20250113	120700	31504920	1824	1824	1824	1824	0
475	20250113	120600	31504920	1824	1824	1824	1824	0
476	20250113	120500	31504920	1824	1824	1824	1824	0
477	20250113	120400	31504920	1824	1824	1824	1824	0
478	20250113	120300	31504920	1824	1824	1824	1824	0
479	20250113	120200	31504920	1824	1824	1824	1824	0
480	20250113	120100	31504920	1824	1824	1824	1824	0
481	20250113	120000	31504920	1824	1824	1824	1824	0
482	20250113	115900	31504920	1824	1824	1824	1824	0
483	20250113	115800	31504920	1824	1824	1824	1824	10
484	20250113	115700	31486680	1824	1824	1824	1824	0
485	20250113	115600	31486680	1824	1824	1824	1824	10
486	20250113	115500	31468440	1824	1824	1824	1824	0
487	20250113	115400	31468440	1824	1824	1824	1824	0
488	20250113	115300	31468440	1824	1824	1824	1824	0
489	20250113	115200	31468440	1824	1824	1824	1824	0
490	20250113	115100	31468440	1824	1824	1824	1824	0
491	20250113	115000	31468440	1824	1824	1824	1824	0
492	20250113	114900	31468440	1824	1824	1824	1824	0
493	20250113	114800	31468440	1824	1824	1824	1824	0
494	20250113	114700	31468440	1824	1824	1824	1824	0
495	20250113	114600	31468440	1824	1824	1824	1824	0
496	20250113	114500	31468440	1824	1824	1824	1824	0
497	20250113	114400	31468440	1824	1824	1824	1824	0
498	20250113	114300	31468440	1824	1824	1824	1824	0
499	20250113	114200	31468440	1824	1824	1824	1824	0
500	20250113	114100	31468440	1824	1824	1824	1824	0
501	20250113	114000	31468440	1824	1824	1824	1824	0
502	20250113	113900	31468440	1824	1824	1824	1824	0
503	20250113	113800	31468440	1824	1824	1824	1824	0
504	20250113	113700	31468440	1824	1824	1824	1824	0
505	20250113	113600	31468440	1824	1824	1824	1824	0
506	20250113	113500	31468440	1824	1824	1824	1824	0
507	20250113	113400	31468440	1824	1824	1824	1824	1
508	20250113	113300	31466616	1822	1822	1822	1822	0
509	20250113	113200	31466616	1822	1822	1822	1822	0
510	20250113	113100	31466616	1822	1822	1822	1822	0
511	20250113	113000	31466616	1822	1822	1822	1822	0
512	20250113	112900	31466616	1822	1822	1822	1822	0
513	20250113	112800	31466616	1822	1822	1822	1822	0
514	20250113	112700	31466616	1822	1822	1822	1822	0
515	20250113	112600	31466616	1822	1822	1822	1822	259
516	20250113	112500	30994718	1825	1825	1825	1825	0
517	20250113	112400	30994718	1825	1825	1825	1825	0
518	20250113	112300	30994718	1825	1825	1825	1825	0
519	20250113	112200	30994718	1825	1825	1825	1825	0
520	20250113	112100	30994718	1825	1825	1825	1825	0
521	20250113	112000	30994718	1825	1825	1825	1825	0
522	20250113	111900	30994718	1825	1825	1825	1825	0
523	20250113	111800	30994718	1825	1825	1825	1825	0
524	20250113	111700	30994718	1825	1825	1825	1825	0
525	20250113	111600	30994718	1825	1825	1825	1825	0
526	20250113	111500	30994718	1825	1825	1825	1825	0
527	20250113	111400	30994718	1825	1825	1825	1825	0
528	20250113	111300	30994718	1825	1825	1825	1825	0
529	20250113	111200	30994718	1825	1825	1825	1825	0
530	20250113	111100	30994718	1825	1825	1825	1825	0
531	20250113	111000	30994718	1825	1825	1825	1825	0
532	20250113	110900	30994718	1825	1825	1825	1825	0
533	20250113	110800	30994718	1825	1822	1826	1822	692
534	20250113	110700	29733847	1824	1824	1824	1824	0
535	20250113	110600	29733847	1824	1825	1825	1824	86
536	20250113	110500	29576982	1826	1826	1826	1826	0
537	20250113	110400	29576982	1826	1826	1826	1826	0
538	20250113	110300	29576982	1826	1826	1826	1826	0
539	20250113	110200	29576982	1826	1826	1826	1826	0
540	20250113	110100	29576982	1826	1826	1826	1826	0
541	20250113	110000	29576982	1826	1826	1826	1826	0
542	20250113	105900	29576982	1826	1826	1826	1826	0
543	20250113	105800	29576982	1826	1826	1826	1826	0
544	20250113	105700	29576982	1826	1826	1826	1826	0
545	20250113	105600	29576982	1826	1826	1826	1826	0
546	20250113	105500	29576982	1826	1826	1826	1826	0
547	20250113	105400	29576982	1826	1826	1826	1826	2
548	20250113	105300	29573330	1826	1826	1826	1826	0
549	20250113	105200	29573330	1826	1826	1826	1826	60
550	20250113	105100	29463770	1827	1827	1827	1827	0
551	20250113	105000	29463770	1827	1827	1827	1827	0
552	20250113	104900	29463770	1827	1827	1827	1827	0
553	20250113	104800	29463770	1827	1827	1827	1827	0
554	20250113	104700	29463770	1827	1827	1827	1827	0
555	20250113	104600	29463770	1827	1827	1827	1827	0
556	20250113	104500	29463770	1827	1827	1827	1827	0
557	20250113	104400	29463770	1827	1827	1827	1827	0
558	20250113	104300	29463770	1827	1827	1827	1827	0
559	20250113	104200	29463770	1827	1827	1827	1827	0
560	20250113	104100	29463770	1827	1827	1827	1827	0
561	20250113	104000	29463770	1827	1827	1827	1827	0
562	20250113	103900	29463770	1827	1827	1827	1827	0
563	20250113	103800	29463770	1827	1827	1827	1827	0
564	20250113	103700	29463770	1827	1827	1827	1827	0
565	20250113	103600	29463770	1827	1827	1827	1827	0
566	20250113	103500	29463770	1827	1827	1827	1827	0
567	20250113	103400	29463770	1827	1827	1827	1827	0
568	20250113	103300	29463770	1827	1827	1827	1827	0
569	20250113	103200	29463770	1827	1827	1827	1827	0
570	20250113	103100	29463770	1827	1826	1827	1826	2229
571	20250113	103000	25391438	1826	1826	1826	1826	4
572	20250113	102900	25384134	1823	1823	1823	1823	0
573	20250113	102800	25384134	1823	1823	1823	1823	0
574	20250113	102700	25384134	1823	1823	1823	1823	0
575	20250113	102600	25384134	1823	1823	1823	1823	16
576	20250113	102500	25354966	1823	1823	1823	1823	0
577	20250113	102400	25354966	1823	1823	1823	1823	0
578	20250113	102300	25354966	1823	1823	1823	1823	0
579	20250113	102200	25354966	1823	1823	1823	1823	0
580	20250113	102100	25354966	1823	1823	1823	1823	0
581	20250113	102000	25354966	1823	1823	1823	1823	0
582	20250113	101900	25354966	1823	1823	1823	1823	0
583	20250113	101800	25354966	1823	1823	1823	1823	0
584	20250113	101700	25354966	1823	1823	1823	1823	0
585	20250113	101600	25354966	1823	1823	1823	1823	0
586	20250113	101500	25354966	1823	1823	1823	1823	87
587	20250113	101400	25196365	1826	1826	1826	1826	0
588	20250113	101300	25196365	1826	1826	1826	1826	0
589	20250113	101200	25196365	1826	1826	1826	1826	0
590	20250113	101100	25196365	1826	1826	1826	1826	0
591	20250113	101000	25196365	1826	1826	1826	1826	0
592	20250113	100900	25196365	1826	1826	1826	1826	0
593	20250113	100800	25196365	1826	1826	1826	1826	15
594	20250113	100700	25168975	1827	1827	1827	1827	0
595	20250113	100600	25168975	1827	1827	1827	1827	0
596	20250113	100500	25168975	1827	1827	1827	1827	0
597	20250113	100400	25168975	1827	1827	1827	1827	0
598	20250113	100300	25168975	1827	1827	1827	1827	0
599	20250113	100200	25168975	1827	1827	1827	1827	0
600	20250113	100100	25168975	1827	1827	1827	1827	0
601	20250113	100000	25168975	1827	1827	1827	1827	0
602	20250113	095900	25168975	1827	1827	1827	1827	0
603	20250113	095800	25168975	1827	1827	1827	1827	0
604	20250113	095700	25168975	1827	1827	1827	1827	0
605	20250113	095600	25168975	1827	1827	1827	1827	0
606	20250113	095500	25168975	1827	1827	1827	1827	144
607	20250113	095400	24905887	1826	1826	1826	1826	0
608	20250113	095300	24905887	1826	1826	1826	1826	0
609	20250113	095200	24905887	1826	1826	1826	1826	0
610	20250113	095100	24905887	1826	1826	1826	1826	0
611	20250113	095000	24905887	1826	1826	1826	1826	0
612	20250113	094900	24905887	1826	1826	1826	1826	55
613	20250113	094800	24805457	1826	1826	1826	1826	55
614	20250113	094700	24705027	1823	1823	1823	1823	0
615	20250113	094600	24705027	1823	1823	1823	1823	0
616	20250113	094500	24705027	1823	1823	1823	1823	0
617	20250113	094400	24705027	1823	1823	1823	1823	0
618	20250113	094300	24705027	1823	1823	1823	1823	1
619	20250113	094200	24703204	1820	1820	1820	1820	0
620	20250113	094100	24703204	1820	1820	1820	1820	0
621	20250113	094000	24703204	1820	1820	1820	1820	0
622	20250113	093900	24703204	1820	1820	1820	1820	0
623	20250113	093800	24703204	1820	1820	1820	1820	0
624	20250113	093700	24703204	1820	1820	1820	1820	0
625	20250113	093600	24703204	1820	1820	1820	1820	0
626	20250113	093500	24703204	1820	1820	1820	1820	0
627	20250113	093400	24703204	1820	1820	1820	1820	0
628	20250113	093300	24703204	1820	1820	1820	1820	746
629	20250113	093200	23345484	1820	1820	1820	1820	0
630	20250113	093100	23345484	1820	1827	1827	1820	3346
631	20250113	093000	17240484	1827	1832	1832	1827	4000
632	20250113	092900	9925553	1834	1834	1834	1834	0
633	20250113	092800	9925553	1834	1834	1834	1834	0
634	20250113	092700	9925553	1834	1834	1834	1834	0
635	20250113	092600	9925553	1834	1834	1834	1834	0
636	20250113	092500	9925553	1834	1834	1834	1834	0
637	20250113	092400	9925553	1834	1834	1834	1834	0
638	20250113	092300	9925553	1834	1834	1834	1834	4
639	20250113	092200	9918217	1834	1834	1834	1834	2
640	20250113	092100	9914549	1832	1831	1834	1831	1794
641	20250113	092000	6627974	1830	1829	1830	1829	101
642	20250113	091900	6443145	1829	1829	1829	1829	401
643	20250113	091800	5709716	1826	1826	1826	1826	0
644	20250113	091700	5709716	1826	1826	1826	1826	1153
645	20250113	091600	3604338	1829	1829	1829	1829	0
646	20250113	091500	3604338	1829	1826	1829	1826	89
647	20250113	091400	3441741	1818	1818	1818	1818	1
648	20250113	091300	3439923	1829	1825	1829	1825	49
649	20250113	091200	3350337	1816	1818	1818	1816	2
650	20250113	091100	3346703	1815	1819	1825	1815	101
651	20250113	091000	3162741	1815	1820	1820	1815	90
652	20250113	090900	2999381	1818	1818	1818	1818	1
653	20250113	090800	2997563	1815	1815	1815	1815	1
654	20250113	090700	2995748	1818	1817	1820	1815	6
655	20250113	090600	2984843	1825	1823	1825	1817	152
656	20250113	090500	2707572	1817	1820	1823	1816	27
657	20250113	090400	2658367	1815	1821	1821	1815	24
658	20250113	090300	2614669	1815	1815	1815	1815	1
659	20250113	090200	2612854	1816	1816	1824	1815	1073
660	20250113	090100	664286	1816	1820	1824	1815	205
661	20250113	090000	290400	1815	1815	1815	1815	160