KissMeData/227610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204700	447529931	1239	1239	1239	1239	5820
3	20250113	204600	447529931	1239	1239	1239	1239	0
4	20250113	204500	447529931	1239	1239	1239	1239	0
5	20250113	204400	447529931	1239	1239	1239	1239	0
6	20250113	204300	447529931	1239	1239	1239	1239	0
7	20250113	204200	447529931	1239	1239	1239	1239	0
8	20250113	204100	447529931	1239	1239	1239	1239	0
9	20250113	204000	447529931	1239	1239	1239	1239	0
10	20250113	203900	447529931	1239	1239	1239	1239	0
11	20250113	203800	447529931	1239	1239	1239	1239	0
12	20250113	203700	447529931	1239	1239	1239	1239	0
13	20250113	203600	447529931	1239	1239	1239	1239	0
14	20250113	203500	447529931	1239	1239	1239	1239	0
15	20250113	203400	447529931	1239	1239	1239	1239	0
16	20250113	203300	447529931	1239	1239	1239	1239	0
17	20250113	203200	447529931	1239	1239	1239	1239	0
18	20250113	203100	447529931	1239	1239	1239	1239	0
19	20250113	203000	447529931	1239	1239	1239	1239	0
20	20250113	202900	447529931	1239	1239	1239	1239	0
21	20250113	202800	447529931	1239	1239	1239	1239	0
22	20250113	202700	447529931	1239	1239	1239	1239	0
23	20250113	202600	447529931	1239	1239	1239	1239	0
24	20250113	202500	447529931	1239	1239	1239	1239	0
25	20250113	202400	447529931	1239	1239	1239	1239	0
26	20250113	202300	447529931	1239	1239	1239	1239	0
27	20250113	202200	447529931	1239	1239	1239	1239	0
28	20250113	202100	447529931	1239	1239	1239	1239	0
29	20250113	202000	447529931	1239	1239	1239	1239	0
30	20250113	201900	447529931	1239	1239	1239	1239	0
31	20250113	201800	447529931	1239	1239	1239	1239	0
32	20250113	201700	447529931	1239	1239	1239	1239	5820
33	20250113	201600	447529931	1239	1239	1239	1239	0
34	20250113	201500	447529931	1239	1239	1239	1239	0
35	20250113	201400	447529931	1239	1239	1239	1239	0
36	20250113	201300	447529931	1239	1239	1239	1239	0
37	20250113	201200	447529931	1239	1239	1239	1239	0
38	20250113	201100	447529931	1239	1239	1239	1239	0
39	20250113	201000	447529931	1239	1239	1239	1239	0
40	20250113	200900	447529931	1239	1239	1239	1239	0
41	20250113	200800	447529931	1239	1239	1239	1239	0
42	20250113	200700	447529931	1239	1239	1239	1239	0
43	20250113	200600	447529931	1239	1239	1239	1239	0
44	20250113	200500	447529931	1239	1239	1239	1239	0
45	20250113	200400	447529931	1239	1239	1239	1239	0
46	20250113	200300	447529931	1239	1239	1239	1239	0
47	20250113	200200	447529931	1239	1239	1239	1239	0
48	20250113	200100	447529931	1239	1239	1239	1239	0
49	20250113	200000	447529931	1239	1239	1239	1239	0
50	20250113	195900	447529931	1239	1239	1239	1239	0
51	20250113	195800	447529931	1239	1239	1239	1239	0
52	20250113	195700	447529931	1239	1239	1239	1239	0
53	20250113	195600	447529931	1239	1239	1239	1239	0
54	20250113	195500	447529931	1239	1239	1239	1239	0
55	20250113	195400	447529931	1239	1239	1239	1239	0
56	20250113	195300	447529931	1239	1239	1239	1239	0
57	20250113	195200	447529931	1239	1239	1239	1239	0
58	20250113	195100	447529931	1239	1239	1239	1239	0
59	20250113	195000	447529931	1239	1239	1239	1239	0
60	20250113	194900	447529931	1239	1239	1239	1239	0
61	20250113	194800	447529931	1239	1239	1239	1239	0
62	20250113	194700	447529931	1239	1239	1239	1239	5820
63	20250113	194600	447529931	1239	1239	1239	1239	0
64	20250113	194500	447529931	1239	1239	1239	1239	0
65	20250113	194400	447529931	1239	1239	1239	1239	0
66	20250113	194300	447529931	1239	1239	1239	1239	0
67	20250113	194200	447529931	1239	1239	1239	1239	0
68	20250113	194100	447529931	1239	1239	1239	1239	0
69	20250113	194000	447529931	1239	1239	1239	1239	0
70	20250113	193900	447529931	1239	1239	1239	1239	0
71	20250113	193800	447529931	1239	1239	1239	1239	0
72	20250113	193700	447529931	1239	1239	1239	1239	0
73	20250113	193600	447529931	1239	1239	1239	1239	0
74	20250113	193500	447529931	1239	1239	1239	1239	0
75	20250113	193400	447529931	1239	1239	1239	1239	0
76	20250113	193300	447529931	1239	1239	1239	1239	0
77	20250113	193200	447529931	1239	1239	1239	1239	0
78	20250113	193100	447529931	1239	1239	1239	1239	0
79	20250113	193000	447529931	1239	1239	1239	1239	0
80	20250113	192900	447529931	1239	1239	1239	1239	0
81	20250113	192800	447529931	1239	1239	1239	1239	0
82	20250113	192700	447529931	1239	1239	1239	1239	0
83	20250113	192600	447529931	1239	1239	1239	1239	0
84	20250113	192500	447529931	1239	1239	1239	1239	0
85	20250113	192400	447529931	1239	1239	1239	1239	0
86	20250113	192300	447529931	1239	1239	1239	1239	0
87	20250113	192200	447529931	1239	1239	1239	1239	0
88	20250113	192100	447529931	1239	1239	1239	1239	0
89	20250113	192000	447529931	1239	1239	1239	1239	0
90	20250113	191900	447529931	1239	1239	1239	1239	0
91	20250113	191800	447529931	1239	1239	1239	1239	0
92	20250113	191700	447529931	1239	1239	1239	1239	5820
93	20250113	191600	447529931	1239	1239	1239	1239	0
94	20250113	191500	447529931	1239	1239	1239	1239	0
95	20250113	191400	447529931	1239	1239	1239	1239	0
96	20250113	191300	447529931	1239	1239	1239	1239	0
97	20250113	191200	447529931	1239	1239	1239	1239	0
98	20250113	191100	447529931	1239	1239	1239	1239	0
99	20250113	191000	447529931	1239	1239	1239	1239	0
100	20250113	190900	447529931	1239	1239	1239	1239	0
101	20250113	190800	447529931	1239	1239	1239	1239	0
102	20250113	190700	447529931	1239	1239	1239	1239	0
103	20250113	190600	447529931	1239	1239	1239	1239	0
104	20250113	190500	447529931	1239	1239	1239	1239	0
105	20250113	190400	447529931	1239	1239	1239	1239	0
106	20250113	190300	447529931	1239	1239	1239	1239	0
107	20250113	190200	447529931	1239	1239	1239	1239	0
108	20250113	190100	447529931	1239	1239	1239	1239	0
109	20250113	190000	447529931	1239	1239	1239	1239	0
110	20250113	185900	447529931	1239	1239	1239	1239	0
111	20250113	185800	447529931	1239	1239	1239	1239	0
112	20250113	185700	447529931	1239	1239	1239	1239	0
113	20250113	185600	447529931	1239	1239	1239	1239	0
114	20250113	185500	447529931	1239	1239	1239	1239	0
115	20250113	185400	447529931	1239	1239	1239	1239	0
116	20250113	185300	447529931	1239	1239	1239	1239	0
117	20250113	185200	447529931	1239	1239	1239	1239	0
118	20250113	185100	447529931	1239	1239	1239	1239	0
119	20250113	185000	447529931	1239	1239	1239	1239	0
120	20250113	184900	447529931	1239	1239	1239	1239	0
121	20250113	184800	447529931	1239	1239	1239	1239	0
122	20250113	184700	447529931	1239	1239	1239	1239	5820
123	20250113	184600	447529931	1239	1239	1239	1239	0
124	20250113	184500	447529931	1239	1239	1239	1239	0
125	20250113	184400	447529931	1239	1239	1239	1239	0
126	20250113	184300	447529931	1239	1239	1239	1239	0
127	20250113	184200	447529931	1239	1239	1239	1239	0
128	20250113	184100	447529931	1239	1239	1239	1239	0
129	20250113	184000	447529931	1239	1239	1239	1239	0
130	20250113	183900	447529931	1239	1239	1239	1239	0
131	20250113	183800	447529931	1239	1239	1239	1239	0
132	20250113	183700	447529931	1239	1239	1239	1239	0
133	20250113	183600	447529931	1239	1239	1239	1239	0
134	20250113	183500	447529931	1239	1239	1239	1239	0
135	20250113	183400	447529931	1239	1239	1239	1239	0
136	20250113	183300	447529931	1239	1239	1239	1239	0
137	20250113	183200	447529931	1239	1239	1239	1239	0
138	20250113	183100	447529931	1239	1239	1239	1239	0
139	20250113	183000	447529931	1239	1239	1239	1239	0
140	20250113	182900	447529931	1239	1239	1239	1239	0
141	20250113	182800	447529931	1239	1239	1239	1239	0
142	20250113	182700	447529931	1239	1239	1239	1239	0
143	20250113	182600	447529931	1239	1239	1239	1239	0
144	20250113	182500	447529931	1239	1239	1239	1239	0
145	20250113	182400	447529931	1239	1239	1239	1239	0
146	20250113	182300	447529931	1239	1239	1239	1239	0
147	20250113	182200	447529931	1239	1239	1239	1239	0
148	20250113	182100	447529931	1239	1239	1239	1239	0
149	20250113	182000	447529931	1239	1239	1239	1239	0
150	20250113	181900	447529931	1239	1239	1239	1239	0
151	20250113	181800	447529931	1239	1239	1239	1239	0
152	20250113	181700	447529931	1239	1239	1239	1239	5820
153	20250113	181600	447529931	1239	1239	1239	1239	0
154	20250113	181500	447529931	1239	1239	1239	1239	0
155	20250113	181400	447529931	1239	1239	1239	1239	0
156	20250113	181300	447529931	1239	1239	1239	1239	0
157	20250113	181200	447529931	1239	1239	1239	1239	0
158	20250113	181100	447529931	1239	1239	1239	1239	0
159	20250113	181000	447529931	1239	1239	1239	1239	0
160	20250113	180900	447529931	1239	1239	1239	1239	0
161	20250113	180800	447529931	1239	1239	1239	1239	0
162	20250113	180700	447529931	1239	1239	1239	1239	0
163	20250113	180600	447529931	1239	1239	1239	1239	0
164	20250113	180500	447529931	1239	1239	1239	1239	0
165	20250113	180400	447529931	1239	1239	1239	1239	0
166	20250113	180300	447529931	1239	1239	1239	1239	0
167	20250113	180200	447529931	1239	1239	1239	1239	0
168	20250113	180100	447529931	1239	1239	1239	1239	0
169	20250113	180000	447529931	1239	1239	1239	1239	0
170	20250113	175900	447529931	1239	1239	1239	1239	0
171	20250113	175800	447529931	1239	1239	1239	1239	0
172	20250113	175700	447529931	1239	1239	1239	1239	0
173	20250113	175600	447529931	1239	1239	1239	1239	0
174	20250113	175500	447529931	1239	1239	1239	1239	0
175	20250113	175400	447529931	1239	1239	1239	1239	0
176	20250113	175300	447529931	1239	1239	1239	1239	0
177	20250113	175200	447529931	1239	1239	1239	1239	0
178	20250113	175100	447529931	1239	1239	1239	1239	0
179	20250113	175000	447529931	1239	1239	1239	1239	0
180	20250113	174900	447529931	1239	1239	1239	1239	0
181	20250113	174800	447529931	1239	1239	1239	1239	0
182	20250113	174700	447529931	1239	1239	1239	1239	5820
183	20250113	174600	447529931	1239	1239	1239	1239	0
184	20250113	174500	447529931	1239	1239	1239	1239	0
185	20250113	174400	447529931	1239	1239	1239	1239	0
186	20250113	174300	447529931	1239	1239	1239	1239	0
187	20250113	174200	447529931	1239	1239	1239	1239	0
188	20250113	174100	447529931	1239	1239	1239	1239	0
189	20250113	174000	447529931	1239	1239	1239	1239	0
190	20250113	173900	447529931	1239	1239	1239	1239	0
191	20250113	173800	447529931	1239	1239	1239	1239	0
192	20250113	173700	447529931	1239	1239	1239	1239	0
193	20250113	173600	447529931	1239	1239	1239	1239	0
194	20250113	173500	447529931	1239	1239	1239	1239	0
195	20250113	173400	447529931	1239	1239	1239	1239	0
196	20250113	173300	447529931	1239	1239	1239	1239	0
197	20250113	173200	447529931	1239	1239	1239	1239	0
198	20250113	173100	447529931	1239	1239	1239	1239	0
199	20250113	173000	447529931	1239	1239	1239	1239	0
200	20250113	172900	447529931	1239	1239	1239	1239	0
201	20250113	172800	447529931	1239	1239	1239	1239	0
202	20250113	172700	447529931	1239	1239	1239	1239	0
203	20250113	172600	447529931	1239	1239	1239	1239	0
204	20250113	172500	447529931	1239	1239	1239	1239	0
205	20250113	172400	447529931	1239	1239	1239	1239	0
206	20250113	172300	447529931	1239	1239	1239	1239	0
207	20250113	172200	447529931	1239	1239	1239	1239	0
208	20250113	172100	447529931	1239	1239	1239	1239	0
209	20250113	172000	447529931	1239	1239	1239	1239	0
210	20250113	171900	447529931	1239	1239	1239	1239	0
211	20250113	171800	447529931	1239	1239	1239	1239	0
212	20250113	171700	447529931	1239	1239	1239	1239	5820
213	20250113	171600	447529931	1239	1239	1239	1239	0
214	20250113	171500	447529931	1239	1239	1239	1239	0
215	20250113	171400	447529931	1239	1239	1239	1239	0
216	20250113	171300	447529931	1239	1239	1239	1239	0
217	20250113	171200	447529931	1239	1239	1239	1239	0
218	20250113	171100	447529931	1239	1239	1239	1239	0
219	20250113	171000	447529931	1239	1239	1239	1239	0
220	20250113	170900	447529931	1239	1239	1239	1239	0
221	20250113	170800	447529931	1239	1239	1239	1239	0
222	20250113	170700	447529931	1239	1239	1239	1239	0
223	20250113	170600	447529931	1239	1239	1239	1239	0
224	20250113	170500	447529931	1239	1239	1239	1239	0
225	20250113	170400	447529931	1239	1239	1239	1239	0
226	20250113	170300	447529931	1239	1239	1239	1239	0
227	20250113	170200	447529931	1239	1239	1239	1239	0
228	20250113	170100	447529931	1239	1239	1239	1239	0
229	20250113	170000	447529931	1239	1239	1239	1239	0
230	20250113	165900	447529931	1239	1239	1239	1239	0
231	20250113	165800	447529931	1239	1239	1239	1239	0
232	20250113	165700	447529931	1239	1239	1239	1239	0
233	20250113	165600	447529931	1239	1239	1239	1239	0
234	20250113	165500	447529931	1239	1239	1239	1239	0
235	20250113	165400	447529931	1239	1239	1239	1239	0
236	20250113	165300	447529931	1239	1239	1239	1239	0
237	20250113	165200	447529931	1239	1239	1239	1239	0
238	20250113	165100	447529931	1239	1239	1239	1239	0
239	20250113	165000	447529931	1239	1239	1239	1239	0
240	20250113	164900	447529931	1239	1239	1239	1239	0
241	20250113	164800	447529931	1239	1239	1239	1239	0
242	20250113	164700	447529931	1239	1239	1239	1239	5820
243	20250113	164600	447529931	1239	1239	1239	1239	0
244	20250113	164500	447529931	1239	1239	1239	1239	0
245	20250113	164400	447529931	1239	1239	1239	1239	0
246	20250113	164300	447529931	1239	1239	1239	1239	0
247	20250113	164200	447529931	1239	1239	1239	1239	0
248	20250113	164100	447529931	1239	1239	1239	1239	0
249	20250113	164000	447529931	1239	1239	1239	1239	0
250	20250113	163900	447529931	1239	1239	1239	1239	0
251	20250113	163800	447529931	1239	1239	1239	1239	0
252	20250113	163700	447529931	1239	1239	1239	1239	0
253	20250113	163600	447529931	1239	1239	1239	1239	0
254	20250113	163500	447529931	1239	1239	1239	1239	0
255	20250113	163400	447529931	1239	1239	1239	1239	0
256	20250113	163300	447529931	1239	1239	1239	1239	0
257	20250113	163200	447529931	1239	1239	1239	1239	0
258	20250113	163100	447529931	1239	1239	1239	1239	0
259	20250113	163000	447529931	1239	1239	1239	1239	0
260	20250113	162900	447529931	1239	1239	1239	1239	0
261	20250113	162800	447529931	1239	1239	1239	1239	0
262	20250113	162700	447529931	1239	1239	1239	1239	0
263	20250113	162600	447529931	1239	1239	1239	1239	0
264	20250113	162500	447529931	1239	1239	1239	1239	0
265	20250113	162400	447529931	1239	1239	1239	1239	0
266	20250113	162300	447529931	1239	1239	1239	1239	0
267	20250113	162200	447529931	1239	1239	1239	1239	0
268	20250113	162100	447529931	1239	1239	1239	1239	0
269	20250113	162000	447529931	1239	1239	1239	1239	0
270	20250113	161900	447529931	1239	1239	1239	1239	0
271	20250113	161800	447529931	1239	1239	1239	1239	0
272	20250113	161700	447529931	1239	1239	1239	1239	5820
273	20250113	161600	447529931	1239	1239	1239	1239	0
274	20250113	161500	447529931	1239	1239	1239	1239	0
275	20250113	161400	447529931	1239	1239	1239	1239	0
276	20250113	161300	447529931	1239	1239	1239	1239	0
277	20250113	161200	447529931	1239	1239	1239	1239	0
278	20250113	161100	447529931	1239	1239	1239	1239	0
279	20250113	161000	447529931	1239	1239	1239	1239	0
280	20250113	160900	447529931	1239	1239	1239	1239	0
281	20250113	160800	447529931	1239	1239	1239	1239	0
282	20250113	160700	447529931	1239	1239	1239	1239	0
283	20250113	160600	447529931	1239	1239	1239	1239	0
284	20250113	160500	447529931	1239	1239	1239	1239	0
285	20250113	160400	447529931	1239	1239	1239	1239	0
286	20250113	160300	447529931	1239	1239	1239	1239	0
287	20250113	160200	447529931	1239	1239	1239	1239	0
288	20250113	160100	447529931	1239	1239	1239	1239	0
289	20250113	160000	447529931	1239	1239	1239	1239	0
290	20250113	155900	447529931	1239	1239	1239	1239	0
291	20250113	155800	447529931	1239	1239	1239	1239	0
292	20250113	155700	447529931	1239	1239	1239	1239	0
293	20250113	155600	447529931	1239	1239	1239	1239	0
294	20250113	155500	447529931	1239	1239	1239	1239	0
295	20250113	155400	447529931	1239	1239	1239	1239	0
296	20250113	155300	447529931	1239	1239	1239	1239	0
297	20250113	155200	447529931	1239	1239	1239	1239	0
298	20250113	155100	447529931	1239	1239	1239	1239	0
299	20250113	155000	447529931	1239	1239	1239	1239	0
300	20250113	154900	447529931	1239	1239	1239	1239	0
301	20250113	154800	447529931	1239	1239	1239	1239	0
302	20250113	154700	447529931	1239	1239	1239	1239	5820
303	20250113	154600	447529931	1239	1239	1239	1239	0
304	20250113	154500	447529931	1239	1239	1239	1239	0
305	20250113	154400	447529931	1239	1239	1239	1239	0
306	20250113	154300	447529931	1239	1239	1239	1239	0
307	20250113	154200	447529931	1239	1239	1239	1239	0
308	20250113	154100	447529931	1239	1239	1239	1239	0
309	20250113	154000	447529931	1239	1239	1239	1239	0
310	20250113	153900	447529931	1239	1239	1239	1239	0
311	20250113	153800	447529931	1239	1239	1239	1239	0
312	20250113	153700	447529931	1239	1239	1239	1239	0
313	20250113	153600	447529931	1239	1239	1239	1239	0
314	20250113	153500	447529931	1239	1239	1239	1239	0
315	20250113	153400	447529931	1239	1239	1239	1239	0
316	20250113	153300	447529931	1239	1239	1239	1239	0
317	20250113	153200	447529931	1239	1239	1239	1239	0
318	20250113	153100	447529931	1239	1239	1239	1239	0
319	20250113	153000	447529931	1239	1239	1239	1239	5820
320	20250113	152900	440318951	1229	1229	1229	1229	0
321	20250113	152800	440318951	1229	1229	1229	1229	0
322	20250113	152700	440318951	1229	1229	1229	1229	0
323	20250113	152600	440318951	1229	1229	1229	1229	0
324	20250113	152500	440318951	1229	1229	1229	1229	0
325	20250113	152400	440318951	1229	1229	1229	1229	0
326	20250113	152300	440318951	1229	1229	1229	1229	0
327	20250113	152200	440318951	1229	1229	1229	1229	0
328	20250113	152100	440318951	1229	1229	1229	1229	0
329	20250113	152000	440318951	1229	1229	1229	1229	0
330	20250113	151900	440318951	1229	1226	1229	1225	59
331	20250113	151800	440246610	1225	1225	1225	1225	4
332	20250113	151700	440241710	1226	1227	1227	1226	1429
333	20250113	151600	438489527	1232	1232	1232	1232	360
334	20250113	151500	438046007	1232	1232	1232	1232	0
335	20250113	151400	438046007	1232	1232	1232	1232	0
336	20250113	151300	438046007	1232	1232	1232	1232	0
337	20250113	151200	438046007	1232	1232	1232	1232	416
338	20250113	151100	437533495	1232	1232	1232	1232	334
339	20250113	151000	437122007	1232	1232	1232	1232	506
340	20250113	150900	436498615	1233	1232	1233	1232	3000
341	20250113	150800	432802037	1233	1233	1233	1233	517
342	20250113	150700	432164576	1233	1233	1233	1233	1
343	20250113	150600	432163343	1235	1234	1235	1234	200
344	20250113	150500	431916513	1234	1226	1234	1226	82
345	20250113	150400	431815973	1237	1237	1237	1237	0
346	20250113	150300	431815973	1237	1237	1237	1237	1
347	20250113	150200	431814736	1225	1225	1225	1225	5
348	20250113	150100	431808611	1225	1228	1228	1225	47
349	20250113	150000	431750976	1220	1239	1239	1220	4006
350	20250113	145900	426857481	1231	1231	1231	1231	0
351	20250113	145800	426857481	1231	1231	1231	1231	0
352	20250113	145700	426857481	1231	1231	1231	1231	0
353	20250113	145600	426857481	1231	1231	1231	1231	1259
354	20250113	145500	425307652	1231	1239	1239	1231	511
355	20250113	145400	424676451	1239	1238	1239	1238	334
356	20250113	145300	424262745	1231	1231	1231	1231	0
357	20250113	145200	424262745	1231	1231	1231	1231	0
358	20250113	145100	424262745	1231	1231	1231	1231	0
359	20250113	145000	424262745	1231	1236	1236	1231	274
360	20250113	144900	423924091	1236	1236	1236	1236	141
361	20250113	144800	423749815	1236	1236	1236	1236	4
362	20250113	144700	423744871	1237	1237	1237	1237	100
363	20250113	144600	423621171	1237	1231	1237	1231	31
364	20250113	144500	423583004	1231	1231	1231	1231	48
365	20250113	144400	423523916	1231	1231	1231	1231	0
366	20250113	144300	423523916	1231	1231	1231	1231	1
367	20250113	144200	423522685	1231	1231	1231	1231	1
368	20250113	144100	423521454	1236	1236	1236	1236	0
369	20250113	144000	423521454	1236	1236	1236	1236	0
370	20250113	143900	423521454	1236	1226	1236	1226	8
371	20250113	143800	423511616	1238	1238	1238	1238	0
372	20250113	143700	423511616	1238	1238	1238	1238	0
373	20250113	143600	423511616	1238	1238	1238	1238	1
374	20250113	143500	423510378	1224	1224	1224	1224	4
375	20250113	143400	423505482	1241	1241	1241	1241	0
376	20250113	143300	423505482	1241	1223	1241	1223	21
377	20250113	143200	423479781	1231	1231	1231	1231	0
378	20250113	143100	423479781	1231	1241	1241	1231	6
379	20250113	143000	423472385	1231	1231	1231	1231	908
380	20250113	142900	422354637	1236	1236	1236	1236	0
381	20250113	142800	422354637	1236	1236	1236	1236	0
382	20250113	142700	422354637	1236	1236	1236	1236	0
383	20250113	142600	422354637	1236	1236	1236	1236	300
384	20250113	142500	421983837	1236	1236	1236	1236	0
385	20250113	142400	421983837	1236	1236	1236	1236	1
386	20250113	142300	421982601	1221	1222	1222	1221	628
387	20250113	142200	421215277	1221	1221	1221	1221	0
388	20250113	142100	421215277	1221	1233	1240	1221	17
389	20250113	142000	421194356	1241	1221	1241	1221	328
390	20250113	141900	420792302	1221	1220	1221	1220	200
391	20250113	141800	420548182	1221	1221	1221	1221	0
392	20250113	141700	420548182	1221	1221	1221	1221	0
393	20250113	141600	420548182	1221	1221	1221	1221	0
394	20250113	141500	420548182	1221	1215	1221	1215	2
395	20250113	141400	420545746	1216	1219	1220	1216	10268
396	20250113	141300	408043104	1223	1223	1223	1223	0
397	20250113	141200	408043104	1223	1223	1223	1223	27
398	20250113	141100	408010083	1218	1218	1218	1218	0
399	20250113	141000	408010083	1218	1218	1218	1218	0
400	20250113	140900	408010083	1218	1221	1221	1218	1567
401	20250113	140800	406097253	1221	1221	1221	1221	2504
402	20250113	140700	403039869	1227	1225	1227	1225	3
403	20250113	140600	403036191	1221	1221	1221	1221	0
404	20250113	140500	403036191	1221	1222	1222	1221	5367
405	20250113	140400	396482080	1222	1222	1222	1222	2
406	20250113	140300	396479636	1231	1222	1231	1222	26
407	20250113	140200	396447855	1220	1229	1229	1218	10605
408	20250113	140100	383458001	1235	1235	1235	1235	0
409	20250113	140000	383458001	1235	1229	1235	1229	4
410	20250113	135900	383453079	1230	1230	1230	1230	0
411	20250113	135800	383453079	1230	1237	1237	1230	836
412	20250113	135700	382424741	1237	1237	1237	1237	0
413	20250113	135600	382424741	1237	1237	1237	1237	0
414	20250113	135500	382424741	1237	1237	1237	1237	0
415	20250113	135400	382424741	1237	1237	1237	1237	0
416	20250113	135300	382424741	1237	1237	1237	1237	0
417	20250113	135200	382424741	1237	1237	1237	1237	0
418	20250113	135100	382424741	1237	1237	1237	1237	0
419	20250113	135000	382424741	1237	1237	1237	1237	0
420	20250113	134900	382424741	1237	1237	1237	1237	111
421	20250113	134800	382287434	1237	1237	1237	1237	0
422	20250113	134700	382287434	1237	1237	1237	1237	0
423	20250113	134600	382287434	1237	1237	1237	1237	0
424	20250113	134500	382287434	1237	1237	1237	1237	0
425	20250113	134400	382287434	1237	1237	1237	1237	0
426	20250113	134300	382287434	1237	1237	1237	1237	0
427	20250113	134200	382287434	1237	1237	1237	1237	0
428	20250113	134100	382287434	1237	1237	1237	1237	144
429	20250113	134000	382109306	1230	1237	1237	1230	2
430	20250113	133900	382106839	1239	1239	1239	1239	0
431	20250113	133800	382106839	1239	1239	1239	1239	0
432	20250113	133700	382106839	1239	1239	1239	1239	16
433	20250113	133600	382087015	1230	1230	1230	1230	1
434	20250113	133500	382085785	1242	1242	1242	1242	0
435	20250113	133400	382085785	1242	1242	1242	1242	0
436	20250113	133300	382085785	1242	1242	1242	1242	0
437	20250113	133200	382085785	1242	1242	1242	1242	0
438	20250113	133100	382085785	1242	1242	1242	1242	0
439	20250113	133000	382085785	1242	1242	1242	1242	0
440	20250113	132900	382085785	1242	1242	1242	1242	0
441	20250113	132800	382085785	1242	1242	1242	1242	0
442	20250113	132700	382085785	1242	1242	1242	1242	0
443	20250113	132600	382085785	1242	1242	1242	1242	0
444	20250113	132500	382085785	1242	1242	1242	1242	0
445	20250113	132400	382085785	1242	1242	1242	1241	248
446	20250113	132300	381777851	1243	1236	1243	1236	50
447	20250113	132200	381715988	1243	1243	1243	1243	1
448	20250113	132100	381714745	1229	1236	1236	1227	1218
449	20250113	132000	380217440	1248	1248	1248	1248	0
450	20250113	131900	380217440	1248	1248	1248	1248	0
451	20250113	131800	380217440	1248	1248	1248	1248	0
452	20250113	131700	380217440	1248	1248	1248	1248	1
453	20250113	131600	380216192	1232	1245	1248	1232	3086
454	20250113	131500	376377388	1232	1232	1232	1232	0
455	20250113	131400	376377388	1232	1232	1232	1232	114
456	20250113	131300	376236940	1232	1232	1232	1232	4
457	20250113	131200	376232012	1245	1242	1245	1242	50
458	20250113	131100	376169780	1245	1232	1245	1232	801
459	20250113	131000	375182585	1232	1232	1232	1232	3
460	20250113	130900	375178889	1232	1232	1232	1232	0
461	20250113	130800	375178889	1232	1232	1232	1232	1108
462	20250113	130700	373813833	1232	1232	1232	1232	0
463	20250113	130600	373813833	1232	1232	1232	1232	0
464	20250113	130500	373813833	1232	1232	1232	1232	0
465	20250113	130400	373813833	1232	1232	1232	1232	0
466	20250113	130300	373813833	1232	1232	1232	1232	0
467	20250113	130200	373813833	1232	1232	1232	1232	0
468	20250113	130100	373813833	1232	1230	1232	1226	428
469	20250113	130000	373288675	1230	1234	1234	1230	112
470	20250113	125900	373150515	1234	1243	1243	1234	167
471	20250113	125800	372944428	1235	1235	1235	1235	0
472	20250113	125700	372944428	1235	1247	1247	1235	14
473	20250113	125600	372927118	1248	1247	1249	1247	3
474	20250113	125500	372923374	1247	1247	1247	1247	1
475	20250113	125400	372922127	1248	1248	1248	1248	0
476	20250113	125300	372922127	1248	1248	1248	1248	0
477	20250113	125200	372922127	1248	1248	1248	1248	0
478	20250113	125100	372922127	1248	1248	1248	1248	1
479	20250113	125000	372920879	1249	1249	1249	1249	0
480	20250113	124900	372920879	1249	1249	1249	1249	0
481	20250113	124800	372920879	1249	1239	1249	1239	20
482	20250113	124700	372895990	1234	1234	1234	1234	154
483	20250113	124600	372705954	1234	1234	1234	1234	0
484	20250113	124500	372705954	1234	1235	1238	1234	2730
485	20250113	124400	369335683	1234	1234	1234	1234	13
486	20250113	124300	369319641	1234	1234	1234	1234	1152
487	20250113	124200	367898073	1234	1233	1234	1233	51
488	20250113	124100	367835189	1237	1237	1237	1237	0
489	20250113	124000	367835189	1237	1230	1237	1230	22
490	20250113	123900	367808054	1230	1223	1230	1222	1988
491	20250113	123800	365376572	1222	1226	1226	1222	3000
492	20250113	123700	361707447	1223	1223	1223	1223	0
493	20250113	123600	361707447	1223	1237	1237	1223	1844
494	20250113	123500	359448591	1242	1244	1244	1242	11
495	20250113	123400	359434922	1244	1244	1244	1244	0
496	20250113	123300	359434922	1244	1248	1248	1244	18
497	20250113	123200	359412494	1248	1248	1248	1248	2867
498	20250113	123100	355834478	1249	1247	1249	1247	702
499	20250113	123000	354958400	1248	1247	1248	1247	501
500	20250113	122900	354333528	1243	1243	1243	1242	11
501	20250113	122800	354319856	1234	1230	1234	1230	7612
502	20250113	122700	344948026	1230	1230	1230	1230	0
503	20250113	122600	344948026	1230	1230	1230	1230	2
504	20250113	122500	344945566	1230	1226	1230	1226	402
505	20250113	122400	344452706	1226	1226	1226	1226	0
506	20250113	122300	344452706	1226	1226	1226	1226	751
507	20250113	122200	343531980	1228	1232	1232	1228	3498
508	20250113	122100	339227890	1231	1236	1238	1231	14058
509	20250113	122000	321900049	1240	1240	1240	1240	445
510	20250113	121900	321348249	1248	1248	1248	1248	0
511	20250113	121800	321348249	1248	1248	1248	1248	0
512	20250113	121700	321348249	1248	1248	1248	1248	0
513	20250113	121600	321348249	1248	1248	1248	1248	500
514	20250113	121500	320724249	1248	1248	1248	1248	0
515	20250113	121400	320724249	1248	1248	1248	1248	0
516	20250113	121300	320724249	1248	1248	1248	1248	0
517	20250113	121200	320724249	1248	1248	1248	1248	583
518	20250113	121100	319996665	1253	1253	1253	1253	1020
519	20250113	121000	318718605	1253	1253	1253	1253	0
520	20250113	120900	318718605	1253	1253	1253	1253	0
521	20250113	120800	318718605	1253	1253	1253	1253	11
522	20250113	120700	318704822	1255	1260	1260	1255	2503
523	20250113	120600	315551057	1259	1258	1260	1258	603
524	20250113	120500	314791400	1258	1255	1259	1254	682
525	20250113	120400	313934685	1253	1249	1253	1249	1164
526	20250113	120300	312477943	1248	1248	1248	1248	0
527	20250113	120200	312477943	1248	1238	1248	1238	2157
528	20250113	120100	309794465	1230	1230	1230	1230	80
529	20250113	120000	309696065	1239	1239	1239	1239	1
530	20250113	115900	309694826	1239	1239	1239	1239	0
531	20250113	115800	309694826	1239	1239	1239	1239	1
532	20250113	115700	309693587	1230	1230	1230	1230	0
533	20250113	115600	309693587	1230	1230	1230	1230	40
534	20250113	115500	309644387	1230	1230	1230	1230	0
535	20250113	115400	309644387	1230	1230	1230	1230	3
536	20250113	115300	309640697	1230	1231	1231	1230	987
537	20250113	115200	308426659	1231	1231	1231	1231	0
538	20250113	115100	308426659	1231	1231	1231	1231	8
539	20250113	115000	308416811	1243	1243	1243	1243	0
540	20250113	114900	308416811	1243	1243	1243	1243	1
541	20250113	114800	308415568	1230	1232	1232	1230	2900
542	20250113	114700	304846559	1230	1240	1240	1230	500
543	20250113	114600	304230787	1245	1245	1245	1245	0
544	20250113	114500	304230787	1245	1245	1245	1245	2
545	20250113	114400	304228297	1240	1240	1240	1240	0
546	20250113	114300	304228297	1240	1240	1240	1240	1
547	20250113	114200	304227057	1240	1240	1240	1240	0
548	20250113	114100	304227057	1240	1240	1240	1240	8
549	20250113	114000	304217137	1240	1240	1240	1240	0
550	20250113	113900	304217137	1240	1245	1245	1240	118
551	20250113	113800	304070727	1244	1244	1244	1244	0
552	20250113	113700	304070727	1244	1244	1244	1244	0
553	20250113	113600	304070727	1244	1244	1244	1244	0
554	20250113	113500	304070727	1244	1245	1245	1244	13
555	20250113	113400	304054554	1244	1244	1244	1244	12
556	20250113	113300	304039626	1245	1245	1245	1245	18
557	20250113	113200	304017216	1244	1244	1244	1244	0
558	20250113	113100	304017216	1244	1244	1244	1244	12
559	20250113	113000	304002288	1245	1244	1245	1244	100
560	20250113	112900	303877801	1245	1245	1245	1245	0
561	20250113	112800	303877801	1245	1245	1245	1245	0
562	20250113	112700	303877801	1245	1245	1245	1245	0
563	20250113	112600	303877801	1245	1245	1245	1245	0
564	20250113	112500	303877801	1245	1238	1245	1238	1329
565	20250113	112400	302225534	1238	1238	1238	1238	0
566	20250113	112300	302225534	1238	1238	1238	1238	0
567	20250113	112200	302225534	1238	1238	1238	1238	291
568	20250113	112100	301865276	1238	1245	1245	1238	1571
569	20250113	112000	299917470	1245	1245	1245	1245	200
570	20250113	111900	299668470	1245	1245	1245	1245	0
571	20250113	111800	299668470	1245	1245	1245	1245	1
572	20250113	111700	299667225	1240	1240	1240	1240	0
573	20250113	111600	299667225	1240	1240	1240	1240	640
574	20250113	111500	298873625	1240	1238	1240	1238	1000
575	20250113	111400	297635623	1238	1238	1238	1238	0
576	20250113	111300	297635623	1238	1238	1238	1238	0
577	20250113	111200	297635623	1238	1238	1238	1238	0
578	20250113	111100	297635623	1238	1238	1238	1238	0
579	20250113	111000	297635623	1238	1231	1238	1230	493
580	20250113	110900	297028809	1239	1239	1239	1239	0
581	20250113	110800	297028809	1239	1239	1239	1239	0
582	20250113	110700	297028809	1239	1239	1239	1239	1002
583	20250113	110600	295787331	1239	1239	1239	1239	0
584	20250113	110500	295787331	1239	1233	1239	1233	12
585	20250113	110400	295772527	1233	1229	1233	1224	638
586	20250113	110300	294988375	1233	1233	1233	1233	108
587	20250113	110200	294855211	1233	1233	1233	1233	0
588	20250113	110100	294855211	1233	1233	1233	1233	150
589	20250113	110000	294670261	1233	1233	1233	1233	2
590	20250113	105900	294667795	1233	1233	1233	1233	0
591	20250113	105800	294667795	1233	1233	1233	1233	0
592	20250113	105700	294667795	1233	1233	1233	1233	243
593	20250113	105600	294368176	1233	1233	1233	1233	0
594	20250113	105500	294368176	1233	1233	1233	1233	0
595	20250113	105400	294368176	1233	1233	1233	1233	1
596	20250113	105300	294366943	1228	1228	1228	1228	0
597	20250113	105200	294366943	1228	1228	1231	1228	2647
598	20250113	105100	291111779	1227	1227	1227	1227	0
599	20250113	105000	291111779	1227	1227	1227	1227	0
600	20250113	104900	291111779	1227	1227	1227	1227	0
601	20250113	104800	291111779	1227	1227	1227	1227	0
602	20250113	104700	291111779	1227	1225	1227	1225	1591
603	20250113	104600	289162604	1221	1221	1221	1221	0
604	20250113	104500	289162604	1221	1221	1221	1221	0
605	20250113	104400	289162604	1221	1221	1221	1221	0
606	20250113	104300	289162604	1221	1221	1221	1221	0
607	20250113	104200	289162604	1221	1224	1224	1221	700
608	20250113	104100	288306335	1224	1225	1225	1224	116
609	20250113	104000	288164335	1224	1224	1224	1224	0
610	20250113	103900	288164335	1224	1224	1224	1224	0
611	20250113	103800	288164335	1224	1225	1225	1224	412
612	20250113	103700	287659825	1228	1228	1228	1228	0
613	20250113	103600	287659825	1228	1228	1228	1228	0
614	20250113	103500	287659825	1228	1228	1228	1228	7
615	20250113	103400	287651229	1228	1228	1228	1228	0
616	20250113	103300	287651229	1228	1228	1228	1228	0
617	20250113	103200	287651229	1228	1229	1229	1228	920
618	20250113	103100	286521049	1229	1229	1229	1229	112
619	20250113	103000	286383401	1229	1229	1229	1229	0
620	20250113	102900	286383401	1229	1230	1230	1229	295
621	20250113	102800	286020836	1230	1230	1230	1230	3
622	20250113	102700	286017146	1230	1230	1230	1230	0
623	20250113	102600	286017146	1230	1230	1230	1230	0
624	20250113	102500	286017146	1230	1230	1230	1230	1
625	20250113	102400	286015916	1230	1225	1230	1225	1250
626	20250113	102300	284482790	1225	1225	1225	1225	58
627	20250113	102200	284411740	1221	1221	1221	1221	412
628	20250113	102100	283908688	1225	1225	1225	1225	0
629	20250113	102000	283908688	1225	1225	1225	1225	0
630	20250113	101900	283908688	1225	1225	1225	1225	408
631	20250113	101800	283408888	1225	1225	1225	1225	110
632	20250113	101700	283274138	1225	1225	1225	1225	1
633	20250113	101600	283272913	1220	1220	1220	1220	0
634	20250113	101500	283272913	1220	1220	1220	1220	180
635	20250113	101400	283053313	1227	1228	1228	1227	651
636	20250113	101300	282254459	1227	1227	1227	1227	0
637	20250113	101200	282254459	1227	1227	1227	1227	0
638	20250113	101100	282254459	1227	1232	1232	1227	817
639	20250113	101000	281250355	1233	1232	1233	1232	61
640	20250113	100900	281175147	1232	1232	1232	1232	1110
641	20250113	100800	279807627	1232	1232	1232	1232	0
642	20250113	100700	279807627	1232	1228	1232	1228	702
643	20250113	100600	278944363	1230	1230	1230	1230	11
644	20250113	100500	278930833	1230	1230	1230	1230	101
645	20250113	100400	278806603	1230	1218	1230	1218	1525
646	20250113	100300	276948953	1232	1232	1232	1232	0
647	20250113	100200	276948953	1232	1232	1232	1232	2741
648	20250113	100100	273572041	1232	1218	1232	1218	2794
649	20250113	100000	270142217	1217	1217	1217	1217	0
650	20250113	095900	270142217	1217	1217	1217	1217	1
651	20250113	095800	270141000	1216	1216	1216	1216	1
652	20250113	095700	270139784	1216	1222	1222	1212	13689
653	20250113	095600	253486056	1227	1227	1227	1227	4
654	20250113	095500	253481148	1221	1221	1221	1221	0
655	20250113	095400	253481148	1221	1221	1221	1221	1001
656	20250113	095300	252258927	1220	1220	1220	1220	4194
657	20250113	095200	247142247	1220	1221	1221	1220	813
658	20250113	095100	246149899	1228	1228	1228	1228	0
659	20250113	095000	246149899	1228	1220	1228	1220	4767
660	20250113	094900	240334095	1220	1220	1220	1214	1797
661	20250113	094800	238147217	1217	1220	1220	1215	3957
662	20250113	094700	233320557	1221	1225	1225	1220	4212
663	20250113	094600	228172146	1226	1226	1226	1225	2424
664	20250113	094500	225202190	1227	1227	1227	1227	32
665	20250113	094400	225162926	1226	1226	1226	1226	1
666	20250113	094300	225161700	1228	1228	1228	1226	142
667	20250113	094200	224987340	1228	1230	1230	1228	1997
668	20250113	094100	222533782	1230	1230	1230	1230	5
669	20250113	094000	222527632	1230	1233	1233	1230	1281
670	20250113	093900	220950065	1232	1233	1233	1232	642
671	20250113	093800	220159096	1239	1232	1239	1232	251
672	20250113	093700	219849857	1239	1230	1239	1230	502
673	20250113	093600	219228656	1229	1229	1229	1229	0
674	20250113	093500	219228656	1229	1236	1236	1229	2679
675	20250113	093400	215926990	1244	1236	1244	1235	971
676	20250113	093300	214727392	1235	1235	1235	1235	7
677	20250113	093200	214718747	1246	1237	1246	1237	230
678	20250113	093100	214434228	1238	1239	1239	1238	722
679	20250113	093000	213539898	1252	1252	1252	1252	0
680	20250113	092900	213539898	1252	1250	1252	1250	200
681	20250113	092800	213289640	1252	1237	1252	1237	601
682	20250113	092700	212546188	1237	1234	1237	1232	96
683	20250113	092600	212427639	1230	1230	1231	1228	2568
684	20250113	092500	209268379	1230	1241	1241	1230	5243
685	20250113	092400	202804374	1240	1243	1243	1240	695
686	20250113	092300	201941169	1243	1244	1244	1243	450
687	20250113	092200	201381780	1244	1244	1244	1244	202
688	20250113	092100	201130492	1253	1247	1253	1244	1298
689	20250113	092000	199514040	1246	1250	1250	1246	880
690	20250113	091900	198415519	1250	1252	1252	1250	1158
691	20250113	091800	196967160	1251	1259	1260	1250	1004
692	20250113	091700	195702357	1250	1264	1264	1250	2402
693	20250113	091600	192666621	1264	1252	1265	1245	3337
694	20250113	091500	188469812	1252	1245	1252	1245	55
695	20250113	091400	188400966	1256	1244	1256	1244	104
696	20250113	091300	188270357	1254	1256	1256	1240	885
697	20250113	091200	187163677	1255	1250	1255	1235	866
698	20250113	091100	186077369	1250	1239	1250	1233	2119
699	20250113	091000	183444400	1229	1230	1238	1229	721
700	20250113	090900	182557659	1241	1227	1241	1222	11874
701	20250113	090800	168006094	1225	1233	1235	1225	5598
702	20250113	090700	161137338	1227	1232	1232	1227	6624
703	20250113	090600	152990618	1232	1228	1239	1220	10398
704	20250113	090500	140226702	1228	1262	1262	1225	9777
705	20250113	090400	128075084	1264	1272	1272	1264	15312
706	20250113	090300	108711597	1268	1255	1287	1255	5466
707	20250113	090200	101799320	1255	1249	1259	1236	2996
708	20250113	090100	98049324	1245	1229	1245	1223	14730
709	20250113	090000	79952919	1220	1221	1252	1210	64676