KissMeData/023440/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190800	383950341	1605	1605	1605	1605	5189
3	20250114	190700	383950341	1605	1605	1605	1605	0
4	20250114	190600	383950341	1605	1605	1605	1605	0
5	20250114	190500	383950341	1605	1605	1605	1605	0
6	20250114	190400	383950341	1605	1605	1605	1605	0
7	20250114	190300	383950341	1605	1605	1605	1605	0
8	20250114	190200	383950341	1605	1605	1605	1605	0
9	20250114	190100	383950341	1605	1605	1605	1605	0
10	20250114	190000	383950341	1605	1605	1605	1605	0
11	20250114	185900	383950341	1605	1605	1605	1605	0
12	20250114	185800	383950341	1605	1605	1605	1605	0
13	20250114	185700	383950341	1605	1605	1605	1605	0
14	20250114	185600	383950341	1605	1605	1605	1605	0
15	20250114	185500	383950341	1605	1605	1605	1605	0
16	20250114	185400	383950341	1605	1605	1605	1605	0
17	20250114	185300	383950341	1605	1605	1605	1605	0
18	20250114	185200	383950341	1605	1605	1605	1605	0
19	20250114	185100	383950341	1605	1605	1605	1605	0
20	20250114	185000	383950341	1605	1605	1605	1605	0
21	20250114	184900	383950341	1605	1605	1605	1605	0
22	20250114	184800	383950341	1605	1605	1605	1605	0
23	20250114	184700	383950341	1605	1605	1605	1605	0
24	20250114	184600	383950341	1605	1605	1605	1605	0
25	20250114	184500	383950341	1605	1605	1605	1605	0
26	20250114	184400	383950341	1605	1605	1605	1605	0
27	20250114	184300	383950341	1605	1605	1605	1605	0
28	20250114	184200	383950341	1605	1605	1605	1605	0
29	20250114	184100	383950341	1605	1605	1605	1605	0
30	20250114	184000	383950341	1605	1605	1605	1605	0
31	20250114	183900	383950341	1605	1605	1605	1605	0
32	20250114	183800	383950341	1605	1605	1605	1605	5189
33	20250114	183700	383950341	1605	1605	1605	1605	0
34	20250114	183600	383950341	1605	1605	1605	1605	0
35	20250114	183500	383950341	1605	1605	1605	1605	0
36	20250114	183400	383950341	1605	1605	1605	1605	0
37	20250114	183300	383950341	1605	1605	1605	1605	0
38	20250114	183200	383950341	1605	1605	1605	1605	0
39	20250114	183100	383950341	1605	1605	1605	1605	0
40	20250114	183000	383950341	1605	1605	1605	1605	0
41	20250114	182900	383950341	1605	1605	1605	1605	0
42	20250114	182800	383950341	1605	1605	1605	1605	0
43	20250114	182700	383950341	1605	1605	1605	1605	0
44	20250114	182600	383950341	1605	1605	1605	1605	0
45	20250114	182500	383950341	1605	1605	1605	1605	0
46	20250114	182400	383950341	1605	1605	1605	1605	0
47	20250114	182300	383950341	1605	1605	1605	1605	0
48	20250114	182200	383950341	1605	1605	1605	1605	0
49	20250114	182100	383950341	1605	1605	1605	1605	0
50	20250114	182000	383950341	1605	1605	1605	1605	0
51	20250114	181900	383950341	1605	1605	1605	1605	0
52	20250114	181800	383950341	1605	1605	1605	1605	0
53	20250114	181700	383950341	1605	1605	1605	1605	0
54	20250114	181600	383950341	1605	1605	1605	1605	0
55	20250114	181500	383950341	1605	1605	1605	1605	0
56	20250114	181400	383950341	1605	1605	1605	1605	0
57	20250114	181300	383950341	1605	1605	1605	1605	0
58	20250114	181200	383950341	1605	1605	1605	1605	0
59	20250114	181100	383950341	1605	1605	1605	1605	0
60	20250114	181000	383950341	1605	1605	1605	1605	0
61	20250114	180900	383950341	1605	1605	1605	1605	0
62	20250114	180800	383950341	1605	1605	1605	1605	5189
63	20250114	180700	383950341	1605	1605	1605	1605	0
64	20250114	180600	383950341	1605	1605	1605	1605	0
65	20250114	180500	383950341	1605	1605	1605	1605	0
66	20250114	180400	383950341	1605	1605	1605	1605	0
67	20250114	180300	383950341	1605	1605	1605	1605	0
68	20250114	180200	383950341	1605	1605	1605	1605	0
69	20250114	180100	383950341	1605	1605	1605	1605	0
70	20250114	180000	383950341	1605	1605	1605	1605	0
71	20250114	175900	383950341	1605	1605	1605	1605	0
72	20250114	175800	383950341	1605	1605	1605	1605	0
73	20250114	175700	383950341	1605	1605	1605	1605	0
74	20250114	175600	383950341	1605	1605	1605	1605	0
75	20250114	175500	383950341	1605	1605	1605	1605	0
76	20250114	175400	383950341	1605	1605	1605	1605	0
77	20250114	175300	383950341	1605	1605	1605	1605	0
78	20250114	175200	383950341	1605	1605	1605	1605	0
79	20250114	175100	383950341	1605	1605	1605	1605	0
80	20250114	175000	383950341	1605	1605	1605	1605	0
81	20250114	174900	383950341	1605	1605	1605	1605	0
82	20250114	174800	383950341	1605	1605	1605	1605	0
83	20250114	174700	383950341	1605	1605	1605	1605	0
84	20250114	174600	383950341	1605	1605	1605	1605	0
85	20250114	174500	383950341	1605	1605	1605	1605	0
86	20250114	174400	383950341	1605	1605	1605	1605	0
87	20250114	174300	383950341	1605	1605	1605	1605	0
88	20250114	174200	383950341	1605	1605	1605	1605	0
89	20250114	174100	383950341	1605	1605	1605	1605	0
90	20250114	174000	383950341	1605	1605	1605	1605	0
91	20250114	173900	383950341	1605	1605	1605	1605	0
92	20250114	173800	383950341	1605	1605	1605	1605	5189
93	20250114	173700	383950341	1605	1605	1605	1605	0
94	20250114	173600	383950341	1605	1605	1605	1605	0
95	20250114	173500	383950341	1605	1605	1605	1605	0
96	20250114	173400	383950341	1605	1605	1605	1605	0
97	20250114	173300	383950341	1605	1605	1605	1605	0
98	20250114	173200	383950341	1605	1605	1605	1605	0
99	20250114	173100	383950341	1605	1605	1605	1605	0
100	20250114	173000	383950341	1605	1605	1605	1605	0
101	20250114	172900	383950341	1605	1605	1605	1605	0
102	20250114	172800	383950341	1605	1605	1605	1605	0
103	20250114	172700	383950341	1605	1605	1605	1605	0
104	20250114	172600	383950341	1605	1605	1605	1605	0
105	20250114	172500	383950341	1605	1605	1605	1605	0
106	20250114	172400	383950341	1605	1605	1605	1605	0
107	20250114	172300	383950341	1605	1605	1605	1605	0
108	20250114	172200	383950341	1605	1605	1605	1605	0
109	20250114	172100	383950341	1605	1605	1605	1605	0
110	20250114	172000	383950341	1605	1605	1605	1605	0
111	20250114	171900	383950341	1605	1605	1605	1605	0
112	20250114	171800	383950341	1605	1605	1605	1605	0
113	20250114	171700	383950341	1605	1605	1605	1605	0
114	20250114	171600	383950341	1605	1605	1605	1605	0
115	20250114	171500	383950341	1605	1605	1605	1605	0
116	20250114	171400	383950341	1605	1605	1605	1605	0
117	20250114	171300	383950341	1605	1605	1605	1605	0
118	20250114	171200	383950341	1605	1605	1605	1605	0
119	20250114	171100	383950341	1605	1605	1605	1605	0
120	20250114	171000	383950341	1605	1605	1605	1605	0
121	20250114	170900	383950341	1605	1605	1605	1605	0
122	20250114	170800	383950341	1605	1605	1605	1605	5189
123	20250114	170700	383950341	1605	1605	1605	1605	0
124	20250114	170600	383950341	1605	1605	1605	1605	0
125	20250114	170500	383950341	1605	1605	1605	1605	0
126	20250114	170400	383950341	1605	1605	1605	1605	0
127	20250114	170300	383950341	1605	1605	1605	1605	0
128	20250114	170200	383950341	1605	1605	1605	1605	0
129	20250114	170100	383950341	1605	1605	1605	1605	0
130	20250114	170000	383950341	1605	1605	1605	1605	0
131	20250114	165900	383950341	1605	1605	1605	1605	0
132	20250114	165800	383950341	1605	1605	1605	1605	0
133	20250114	165700	383950341	1605	1605	1605	1605	0
134	20250114	165600	383950341	1605	1605	1605	1605	0
135	20250114	165500	383950341	1605	1605	1605	1605	0
136	20250114	165400	383950341	1605	1605	1605	1605	0
137	20250114	165300	383950341	1605	1605	1605	1605	0
138	20250114	165200	383950341	1605	1605	1605	1605	0
139	20250114	165100	383950341	1605	1605	1605	1605	0
140	20250114	165000	383950341	1605	1605	1605	1605	0
141	20250114	164900	383950341	1605	1605	1605	1605	0
142	20250114	164800	383950341	1605	1605	1605	1605	0
143	20250114	164700	383950341	1605	1605	1605	1605	0
144	20250114	164600	383950341	1605	1605	1605	1605	0
145	20250114	164500	383950341	1605	1605	1605	1605	0
146	20250114	164400	383950341	1605	1605	1605	1605	0
147	20250114	164300	383950341	1605	1605	1605	1605	0
148	20250114	164200	383950341	1605	1605	1605	1605	0
149	20250114	164100	383950341	1605	1605	1605	1605	0
150	20250114	164000	383950341	1605	1605	1605	1605	0
151	20250114	163900	383950341	1605	1605	1605	1605	0
152	20250114	163800	383950341	1605	1605	1605	1605	5189
153	20250114	163700	383950341	1605	1605	1605	1605	0
154	20250114	163600	383950341	1605	1605	1605	1605	0
155	20250114	163500	383950341	1605	1605	1605	1605	0
156	20250114	163400	383950341	1605	1605	1605	1605	0
157	20250114	163300	383950341	1605	1605	1605	1605	0
158	20250114	163200	383950341	1605	1605	1605	1605	0
159	20250114	163100	383950341	1605	1605	1605	1605	0
160	20250114	163000	383950341	1605	1605	1605	1605	0
161	20250114	162900	383950341	1605	1605	1605	1605	0
162	20250114	162800	383950341	1605	1605	1605	1605	0
163	20250114	162700	383950341	1605	1605	1605	1605	0
164	20250114	162600	383950341	1605	1605	1605	1605	0
165	20250114	162500	383950341	1605	1605	1605	1605	0
166	20250114	162400	383950341	1605	1605	1605	1605	0
167	20250114	162300	383950341	1605	1605	1605	1605	0
168	20250114	162200	383950341	1605	1605	1605	1605	0
169	20250114	162100	383950341	1605	1605	1605	1605	0
170	20250114	162000	383950341	1605	1605	1605	1605	0
171	20250114	161900	383950341	1605	1605	1605	1605	0
172	20250114	161800	383950341	1605	1605	1605	1605	0
173	20250114	161700	383950341	1605	1605	1605	1605	0
174	20250114	161600	383950341	1605	1605	1605	1605	0
175	20250114	161500	383950341	1605	1605	1605	1605	0
176	20250114	161400	383950341	1605	1605	1605	1605	0
177	20250114	161300	383950341	1605	1605	1605	1605	0
178	20250114	161200	383950341	1605	1605	1605	1605	0
179	20250114	161100	383950341	1605	1605	1605	1605	0
180	20250114	161000	383950341	1605	1605	1605	1605	0
181	20250114	160900	383950341	1605	1605	1605	1605	0
182	20250114	160800	383950341	1605	1605	1605	1605	5189
183	20250114	160700	383950341	1605	1605	1605	1605	0
184	20250114	160600	383950341	1605	1605	1605	1605	0
185	20250114	160500	383950341	1605	1605	1605	1605	0
186	20250114	160400	383950341	1605	1605	1605	1605	0
187	20250114	160300	383950341	1605	1605	1605	1605	0
188	20250114	160200	383950341	1605	1605	1605	1605	0
189	20250114	160100	383950341	1605	1605	1605	1605	0
190	20250114	160000	383950341	1605	1605	1605	1605	0
191	20250114	155900	383950341	1605	1605	1605	1605	0
192	20250114	155800	383950341	1605	1605	1605	1605	0
193	20250114	155700	383950341	1605	1605	1605	1605	0
194	20250114	155600	383950341	1605	1605	1605	1605	0
195	20250114	155500	383950341	1605	1605	1605	1605	0
196	20250114	155400	383950341	1605	1605	1605	1605	0
197	20250114	155300	383950341	1605	1605	1605	1605	0
198	20250114	155200	383950341	1605	1605	1605	1605	0
199	20250114	155100	383950341	1605	1605	1605	1605	0
200	20250114	155000	383950341	1605	1605	1605	1605	0
201	20250114	154900	383950341	1605	1605	1605	1605	0
202	20250114	154800	383950341	1605	1605	1605	1605	0
203	20250114	154700	383950341	1605	1605	1605	1605	0
204	20250114	154600	383950341	1605	1605	1605	1605	0
205	20250114	154500	383950341	1605	1605	1605	1605	0
206	20250114	154400	383950341	1605	1605	1605	1605	0
207	20250114	154300	383950341	1605	1605	1605	1605	0
208	20250114	154200	383950341	1605	1605	1605	1605	0
209	20250114	154100	383950341	1605	1605	1605	1605	0
210	20250114	154000	383950341	1605	1605	1605	1605	0
211	20250114	153900	383950341	1605	1605	1605	1605	0
212	20250114	153800	383950341	1605	1605	1605	1605	5189
213	20250114	153700	383950341	1605	1605	1605	1605	0
214	20250114	153600	383950341	1605	1605	1605	1605	0
215	20250114	153500	383950341	1605	1605	1605	1605	0
216	20250114	153400	383950341	1605	1605	1605	1605	0
217	20250114	153300	383950341	1605	1605	1605	1605	0
218	20250114	153200	383950341	1605	1605	1605	1605	0
219	20250114	153100	383950341	1605	1605	1605	1605	0
220	20250114	153000	383950341	1605	1605	1605	1605	5189
221	20250114	152900	375621996	1624	1624	1624	1624	0
222	20250114	152800	375621996	1624	1624	1624	1624	0
223	20250114	152700	375621996	1624	1624	1624	1624	0
224	20250114	152600	375621996	1624	1624	1624	1624	0
225	20250114	152500	375621996	1624	1624	1624	1624	0
226	20250114	152400	375621996	1624	1624	1624	1624	0
227	20250114	152300	375621996	1624	1624	1624	1624	0
228	20250114	152200	375621996	1624	1624	1624	1624	0
229	20250114	152100	375621996	1624	1624	1624	1624	0
230	20250114	152000	375621996	1624	1624	1624	1624	0
231	20250114	151900	375621996	1624	1624	1624	1616	22
232	20250114	151800	375586396	1624	1624	1624	1624	0
233	20250114	151700	375586396	1624	1624	1624	1624	3
234	20250114	151600	375581524	1624	1624	1624	1624	12
235	20250114	151500	375562036	1624	1624	1624	1624	0
236	20250114	151400	375562036	1624	1624	1624	1624	6
237	20250114	151300	375552292	1624	1625	1625	1624	8
238	20250114	151200	375539296	1624	1624	1624	1624	15
239	20250114	151100	375514936	1624	1624	1624	1624	0
240	20250114	151000	375514936	1624	1624	1624	1624	0
241	20250114	150900	375514936	1624	1624	1624	1624	3
242	20250114	150800	375510064	1615	1615	1615	1615	21
243	20250114	150700	375476149	1625	1625	1625	1625	0
244	20250114	150600	375476149	1625	1625	1625	1625	0
245	20250114	150500	375476149	1625	1625	1625	1625	0
246	20250114	150400	375476149	1625	1625	1625	1625	0
247	20250114	150300	375476149	1625	1625	1625	1625	0
248	20250114	150200	375476149	1625	1625	1625	1625	0
249	20250114	150100	375476149	1625	1625	1625	1625	0
250	20250114	150000	375476149	1625	1625	1625	1625	1
251	20250114	145900	375474524	1624	1624	1625	1624	351
252	20250114	145800	374904450	1624	1624	1624	1624	0
253	20250114	145700	374904450	1624	1624	1624	1624	15
254	20250114	145600	374880090	1624	1624	1624	1624	1
255	20250114	145500	374878466	1610	1610	1610	1610	0
256	20250114	145400	374878466	1610	1610	1610	1610	170
257	20250114	145300	374604766	1624	1624	1624	1624	0
258	20250114	145200	374604766	1624	1624	1624	1624	1
259	20250114	145100	374603142	1618	1618	1618	1618	1
260	20250114	145000	374601524	1624	1624	1624	1624	3
261	20250114	144900	374596652	1624	1624	1624	1624	0
262	20250114	144800	374596652	1624	1621	1624	1621	119
263	20250114	144700	374403750	1624	1624	1624	1624	0
264	20250114	144600	374403750	1624	1624	1624	1624	0
265	20250114	144500	374403750	1624	1621	1624	1621	183
266	20250114	144400	374107104	1621	1620	1621	1618	832
267	20250114	144300	372758582	1618	1617	1618	1617	69
268	20250114	144200	372646994	1617	1616	1617	1616	5
269	20250114	144100	372638913	1612	1612	1612	1612	217
270	20250114	144000	372289109	1618	1618	1618	1618	0
271	20250114	143900	372289109	1618	1618	1618	1618	0
272	20250114	143800	372289109	1618	1618	1618	1618	0
273	20250114	143700	372289109	1618	1618	1618	1618	0
274	20250114	143600	372289109	1618	1618	1618	1618	0
275	20250114	143500	372289109	1618	1618	1618	1618	0
276	20250114	143400	372289109	1618	1618	1618	1618	0
277	20250114	143300	372289109	1618	1618	1618	1618	2
278	20250114	143200	372285873	1618	1606	1618	1606	2
279	20250114	143100	372282649	1619	1607	1619	1606	64
280	20250114	143000	372179768	1620	1620	1620	1620	0
281	20250114	142900	372179768	1620	1619	1620	1619	619
282	20250114	142800	371177106	1620	1620	1620	1620	0
283	20250114	142700	371177106	1620	1620	1620	1619	24
284	20250114	142600	371138244	1601	1620	1621	1601	3202
285	20250114	142500	366003591	1621	1613	1621	1613	873
286	20250114	142400	364595402	1612	1612	1612	1612	147
287	20250114	142300	364358438	1612	1612	1612	1612	102
288	20250114	142200	364194014	1612	1612	1612	1612	300
289	20250114	142100	363710414	1612	1612	1612	1612	2
290	20250114	142000	363707190	1612	1610	1612	1610	2050
291	20250114	141900	360404113	1610	1611	1611	1610	7
292	20250114	141800	360392839	1611	1611	1611	1611	96
293	20250114	141700	360238183	1611	1611	1611	1611	15
294	20250114	141600	360214018	1611	1611	1611	1601	10824
295	20250114	141500	342838042	1626	1619	1627	1610	2256
296	20250114	141400	339200851	1619	1622	1622	1619	203
297	20250114	141300	338871883	1622	1628	1628	1622	4
298	20250114	141200	338865383	1628	1628	1628	1628	0
299	20250114	141100	338865383	1628	1628	1628	1628	3
300	20250114	141000	338860499	1623	1629	1629	1623	14
301	20250114	140900	338837758	1629	1629	1629	1629	0
302	20250114	140800	338837758	1629	1629	1629	1629	133
303	20250114	140700	338621101	1631	1631	1631	1631	0
304	20250114	140600	338621101	1631	1631	1631	1631	0
305	20250114	140500	338621101	1631	1631	1631	1631	5
306	20250114	140400	338612946	1631	1631	1631	1631	0
307	20250114	140300	338612946	1631	1630	1631	1630	12
308	20250114	140200	338593385	1630	1630	1630	1630	0
309	20250114	140100	338593385	1630	1630	1630	1630	0
310	20250114	140000	338593385	1630	1630	1630	1630	200
311	20250114	135900	338267385	1630	1630	1630	1630	0
312	20250114	135800	338267385	1630	1630	1630	1630	0
313	20250114	135700	338267385	1630	1630	1630	1630	0
314	20250114	135600	338267385	1630	1630	1630	1630	0
315	20250114	135500	338267385	1630	1630	1630	1630	0
316	20250114	135400	338267385	1630	1630	1630	1630	0
317	20250114	135300	338267385	1630	1630	1630	1630	0
318	20250114	135200	338267385	1630	1630	1630	1630	5
319	20250114	135100	338259235	1630	1630	1630	1630	100
320	20250114	135000	338096235	1630	1630	1630	1630	0
321	20250114	134900	338096235	1630	1630	1630	1630	0
322	20250114	134800	338096235	1630	1630	1630	1630	0
323	20250114	134700	338096235	1630	1630	1630	1630	20
324	20250114	134600	338063635	1630	1630	1630	1630	0
325	20250114	134500	338063635	1630	1630	1630	1630	0
326	20250114	134400	338063635	1630	1630	1630	1630	2
327	20250114	134300	338060375	1630	1630	1630	1630	0
328	20250114	134200	338060375	1630	1630	1630	1630	0
329	20250114	134100	338060375	1630	1630	1630	1630	2
330	20250114	134000	338057115	1630	1630	1630	1630	1
331	20250114	133900	338055485	1622	1622	1630	1622	7
332	20250114	133800	338044099	1630	1630	1630	1630	0
333	20250114	133700	338044099	1630	1630	1630	1630	0
334	20250114	133600	338044099	1630	1630	1630	1630	1
335	20250114	133500	338042469	1630	1630	1630	1630	0
336	20250114	133400	338042469	1630	1630	1630	1630	1
337	20250114	133300	338040839	1632	1632	1632	1632	0
338	20250114	133200	338040839	1632	1632	1632	1632	0
339	20250114	133100	338040839	1632	1632	1632	1632	0
340	20250114	133000	338040839	1632	1632	1632	1632	0
341	20250114	132900	338040839	1632	1629	1632	1621	2597
342	20250114	132800	333830434	1637	1637	1637	1637	0
343	20250114	132700	333830434	1637	1637	1637	1637	0
344	20250114	132600	333830434	1637	1637	1637	1637	0
345	20250114	132500	333830434	1637	1637	1637	1637	0
346	20250114	132400	333830434	1637	1637	1637	1637	0
347	20250114	132300	333830434	1637	1637	1637	1637	0
348	20250114	132200	333830434	1637	1637	1637	1637	0
349	20250114	132100	333830434	1637	1637	1637	1637	0
350	20250114	132000	333830434	1637	1637	1637	1637	0
351	20250114	131900	333830434	1637	1637	1637	1637	0
352	20250114	131800	333830434	1637	1637	1637	1637	0
353	20250114	131700	333830434	1637	1637	1637	1637	3
354	20250114	131600	333825523	1637	1637	1637	1637	0
355	20250114	131500	333825523	1637	1637	1637	1637	0
356	20250114	131400	333825523	1637	1637	1637	1637	0
357	20250114	131300	333825523	1637	1637	1637	1637	3
358	20250114	131200	333820612	1637	1637	1637	1637	4
359	20250114	131100	333814064	1638	1638	1638	1638	0
360	20250114	131000	333814064	1638	1638	1638	1638	0
361	20250114	130900	333814064	1638	1638	1638	1638	0
362	20250114	130800	333814064	1638	1638	1638	1638	3
363	20250114	130700	333809150	1638	1638	1638	1638	0
364	20250114	130600	333809150	1638	1638	1638	1638	0
365	20250114	130500	333809150	1638	1638	1638	1638	2
366	20250114	130400	333805874	1638	1638	1638	1638	0
367	20250114	130300	333805874	1638	1638	1638	1638	5
368	20250114	130200	333797684	1639	1639	1639	1639	0
369	20250114	130100	333797684	1639	1639	1639	1639	4
370	20250114	130000	333791128	1639	1639	1639	1639	0
371	20250114	125900	333791128	1639	1639	1639	1639	0
372	20250114	125800	333791128	1639	1639	1639	1639	2
373	20250114	125700	333787850	1639	1639	1639	1639	0
374	20250114	125600	333787850	1639	1639	1639	1639	0
375	20250114	125500	333787850	1639	1638	1639	1638	15
376	20250114	125400	333763277	1639	1639	1639	1639	0
377	20250114	125300	333763277	1639	1639	1639	1639	0
378	20250114	125200	333763277	1639	1639	1639	1639	0
379	20250114	125100	333763277	1639	1639	1639	1639	4
380	20250114	125000	333756721	1639	1639	1639	1639	0
381	20250114	124900	333756721	1639	1639	1639	1639	2
382	20250114	124800	333753443	1638	1638	1639	1637	1442
383	20250114	124700	331391522	1639	1638	1639	1638	6
384	20250114	124600	331381693	1639	1639	1639	1639	2
385	20250114	124500	331378415	1640	1640	1640	1640	5
386	20250114	124400	331370215	1621	1642	1642	1621	2505
387	20250114	124300	327264658	1642	1642	1642	1642	3
388	20250114	124200	327259732	1642	1641	1642	1641	838
389	20250114	124100	325883754	1631	1642	1642	1631	3
390	20250114	124000	325878839	1642	1642	1642	1642	1
391	20250114	123900	325877197	1642	1642	1642	1642	3
392	20250114	123800	325872271	1641	1641	1641	1641	16
393	20250114	123700	325846015	1641	1641	1641	1641	0
394	20250114	123600	325846015	1641	1641	1641	1641	0
395	20250114	123500	325846015	1641	1640	1641	1640	13
396	20250114	123400	325824693	1640	1640	1640	1640	152
397	20250114	123300	325575413	1640	1640	1640	1640	64
398	20250114	123200	325470453	1642	1642	1642	1642	101
399	20250114	123100	325304611	1642	1642	1642	1642	0
400	20250114	123000	325304611	1642	1631	1642	1628	302
401	20250114	122900	324812680	1647	1647	1647	1647	0
402	20250114	122800	324812680	1647	1647	1647	1647	0
403	20250114	122700	324812680	1647	1647	1647	1647	6
404	20250114	122600	324802798	1647	1647	1647	1647	0
405	20250114	122500	324802798	1647	1646	1647	1646	5
406	20250114	122400	324794564	1647	1647	1647	1647	3
407	20250114	122300	324789623	1647	1647	1647	1647	0
408	20250114	122200	324789623	1647	1646	1647	1646	18
409	20250114	122100	324759993	1646	1646	1646	1646	0
410	20250114	122000	324759993	1646	1646	1646	1646	3
411	20250114	121900	324755055	1646	1646	1646	1630	8
412	20250114	121800	324741919	1647	1647	1647	1647	0
413	20250114	121700	324741919	1647	1647	1647	1647	3
414	20250114	121600	324736978	1647	1647	1647	1647	1000
415	20250114	121500	323089978	1647	1647	1647	1647	2
416	20250114	121400	323086684	1647	1647	1647	1647	0
417	20250114	121300	323086684	1647	1647	1647	1647	5
418	20250114	121200	323078449	1648	1641	1648	1641	400
419	20250114	121100	322420435	1641	1641	1641	1641	2
420	20250114	121000	322417153	1641	1641	1641	1641	5
421	20250114	120900	322408948	1637	1637	1637	1637	851
422	20250114	120800	321015861	1637	1637	1637	1637	25
423	20250114	120700	320974936	1637	1624	1637	1624	3134
424	20250114	120600	315882456	1624	1624	1625	1624	125
425	20250114	120500	315679455	1624	1624	1624	1624	2
426	20250114	120400	315676207	1624	1624	1624	1624	4
427	20250114	120300	315669711	1624	1624	1624	1624	4
428	20250114	120200	315663215	1624	1624	1624	1624	2
429	20250114	120100	315659967	1624	1624	1624	1624	4
430	20250114	120000	315653471	1624	1624	1624	1624	2
431	20250114	115900	315650223	1624	1624	1624	1624	2
432	20250114	115800	315646975	1624	1624	1624	1624	3
433	20250114	115700	315642103	1624	1624	1624	1624	0
434	20250114	115600	315642103	1624	1624	1624	1624	3
435	20250114	115500	315637231	1624	1624	1624	1624	0
436	20250114	115400	315637231	1624	1624	1624	1624	30
437	20250114	115300	315588511	1624	1624	1624	1624	2
438	20250114	115200	315585263	1624	1624	1624	1624	4
439	20250114	115100	315578767	1624	1624	1624	1624	4
440	20250114	115000	315572271	1624	1627	1627	1624	508
441	20250114	114900	314746767	1628	1628	1628	1628	2
442	20250114	114800	314743511	1628	1629	1635	1628	1105
443	20250114	114700	312944452	1637	1637	1637	1637	3
444	20250114	114600	312939541	1637	1637	1637	1637	0
445	20250114	114500	312939541	1637	1637	1637	1637	3
446	20250114	114400	312934630	1637	1637	1637	1637	4
447	20250114	114300	312928082	1637	1637	1637	1637	0
448	20250114	114200	312928082	1637	1637	1637	1637	2
449	20250114	114100	312924808	1637	1637	1637	1637	3
450	20250114	114000	312919897	1637	1637	1637	1637	0
451	20250114	113900	312919897	1637	1637	1637	1637	3
452	20250114	113800	312914986	1637	1637	1637	1637	0
453	20250114	113700	312914986	1637	1637	1637	1637	5
454	20250114	113600	312906801	1637	1637	1637	1637	2
455	20250114	113500	312903527	1637	1637	1637	1637	3
456	20250114	113400	312898616	1639	1639	1639	1639	2
457	20250114	113300	312895338	1640	1642	1642	1630	5006
458	20250114	113200	304727088	1635	1648	1648	1635	5003
459	20250114	113100	296546241	1648	1648	1648	1648	5
460	20250114	113000	296538001	1648	1644	1648	1644	57
461	20250114	112900	296444273	1649	1644	1649	1644	102
462	20250114	112800	296276575	1649	1644	1649	1644	15
463	20250114	112700	296251910	1649	1649	1649	1649	2
464	20250114	112600	296248612	1649	1648	1649	1648	7
465	20250114	112500	296237074	1648	1649	1649	1648	7
466	20250114	112400	296225536	1649	1649	1649	1649	3
467	20250114	112300	296220589	1649	1649	1649	1649	35
468	20250114	112200	296162874	1649	1649	1649	1649	0
469	20250114	112100	296162874	1649	1649	1649	1649	57
470	20250114	112000	296068881	1649	1647	1649	1647	243
471	20250114	111900	295668214	1647	1643	1647	1643	1270
472	20250114	111800	293577091	1643	1643	1643	1643	0
473	20250114	111700	293577091	1643	1636	1643	1636	3414
474	20250114	111600	287981476	1636	1636	1636	1636	5
475	20250114	111500	287973296	1635	1635	1635	1635	0
476	20250114	111400	287973296	1635	1635	1635	1635	0
477	20250114	111300	287973296	1635	1636	1636	1635	3
478	20250114	111200	287968389	1637	1637	1637	1637	0
479	20250114	111100	287968389	1637	1636	1637	1636	13
480	20250114	111000	287947120	1637	1637	1637	1637	103
481	20250114	110900	287778509	1637	1637	1637	1637	0
482	20250114	110800	287778509	1637	1637	1637	1637	1
483	20250114	110700	287776872	1637	1637	1637	1637	146
484	20250114	110600	287537870	1637	1638	1638	1637	742
485	20250114	110500	286323113	1638	1638	1638	1638	2
486	20250114	110400	286319837	1637	1637	1637	1637	892
487	20250114	110300	284859633	1637	1637	1637	1637	103
488	20250114	110200	284691022	1635	1635	1635	1635	554
489	20250114	110100	283785232	1635	1637	1637	1635	505
490	20250114	110000	282958551	1635	1634	1635	1634	543
491	20250114	105900	282070791	1635	1635	1635	1635	2
492	20250114	105800	282067521	1637	1637	1637	1637	0
493	20250114	105700	282067521	1637	1637	1637	1637	0
494	20250114	105600	282067521	1637	1637	1637	1637	0
495	20250114	105500	282067521	1637	1637	1637	1637	0
496	20250114	105400	282067521	1637	1637	1637	1637	0
497	20250114	105300	282067521	1637	1637	1637	1637	0
498	20250114	105200	282067521	1637	1635	1637	1635	7
499	20250114	105100	282056069	1636	1636	1636	1636	1
500	20250114	105000	282054433	1637	1637	1637	1637	3
501	20250114	104900	282049522	1636	1636	1636	1636	463
502	20250114	104800	281292054	1636	1636	1636	1636	1
503	20250114	104700	281290418	1635	1635	1635	1635	62
504	20250114	104600	281189048	1635	1635	1635	1635	5
505	20250114	104500	281180873	1636	1635	1636	1635	30
506	20250114	104400	281131818	1636	1635	1636	1635	19
507	20250114	104300	281100748	1636	1633	1636	1633	1424
508	20250114	104200	278772854	1633	1633	1633	1633	0
509	20250114	104100	278772854	1633	1633	1633	1633	4
510	20250114	104000	278766322	1633	1633	1633	1633	0
511	20250114	103900	278766322	1633	1634	1634	1633	4
512	20250114	103800	278759788	1634	1627	1634	1627	3615
513	20250114	103700	272875082	1627	1627	1627	1627	1
514	20250114	103600	272873455	1627	1627	1627	1626	5
515	20250114	103500	272865322	1628	1637	1637	1610	39113
516	20250114	103400	209832762	1637	1637	1637	1637	34
517	20250114	103300	209777104	1638	1626	1638	1625	165
518	20250114	103200	209508792	1639	1639	1639	1639	0
519	20250114	103100	209508792	1639	1639	1639	1639	6
520	20250114	103000	209498958	1641	1643	1643	1626	233
521	20250114	102900	209119582	1643	1643	1643	1643	0
522	20250114	102800	209119582	1643	1643	1643	1643	27
523	20250114	102700	209075221	1643	1643	1643	1643	3
524	20250114	102600	209070292	1644	1630	1644	1630	482
525	20250114	102500	208284604	1644	1644	1644	1644	2
526	20250114	102400	208281316	1645	1649	1649	1630	1766
527	20250114	102300	205389801	1649	1649	1649	1649	7
528	20250114	102200	205378258	1650	1640	1650	1640	196
529	20250114	102100	205056778	1640	1650	1650	1638	514
530	20250114	102000	204212034	1652	1641	1652	1640	1003
531	20250114	101900	202566958	1658	1642	1659	1640	1647
532	20250114	101800	199865089	1660	1663	1663	1642	5310
533	20250114	101700	191134754	1664	1648	1664	1648	600
534	20250114	101600	190145938	1664	1651	1664	1648	14
535	20250114	101500	190122788	1648	1669	1669	1648	1814
536	20250114	101400	187118720	1665	1670	1670	1665	292
537	20250114	101300	186632303	1671	1685	1685	1671	3166
538	20250114	101200	181301460	1684	1680	1685	1679	7501
539	20250114	101100	168687552	1680	1663	1680	1663	14177
540	20250114	101000	144984018	1663	1656	1663	1642	5980
541	20250114	100900	135071448	1656	1635	1657	1634	6506
542	20250114	100800	124309000	1649	1635	1649	1634	7469
543	20250114	100700	112044032	1635	1634	1635	1634	16
544	20250114	100600	112017880	1632	1628	1634	1628	1343
545	20250114	100500	109825501	1628	1627	1632	1614	1974
546	20250114	100400	106612377	1628	1628	1628	1628	6
547	20250114	100300	106602609	1612	1612	1612	1612	0
548	20250114	100200	106602609	1612	1622	1634	1605	9783
549	20250114	100100	90686863	1620	1612	1620	1612	8110
550	20250114	100000	77567398	1613	1604	1613	1604	8587
551	20250114	095900	63743910	1606	1601	1606	1601	9537
552	20250114	095800	48447725	1595	1596	1601	1595	1004
553	20250114	095700	46845747	1602	1602	1602	1602	5
554	20250114	095600	46837737	1599	1599	1599	1599	1000
555	20250114	095500	45238737	1602	1602	1602	1602	59
556	20250114	095400	45144219	1602	1602	1602	1602	0
557	20250114	095300	45144219	1602	1602	1602	1602	0
558	20250114	095200	45144219	1602	1602	1602	1602	2
559	20250114	095100	45141015	1603	1603	1603	1603	0
560	20250114	095000	45141015	1603	1602	1603	1602	5
561	20250114	094900	45133003	1594	1603	1603	1594	7
562	20250114	094800	45121800	1603	1603	1603	1603	2
563	20250114	094700	45118594	1595	1595	1595	1595	2
564	20250114	094600	45115404	1603	1603	1603	1603	5
565	20250114	094500	45107389	1604	1604	1604	1604	0
566	20250114	094400	45107389	1604	1604	1604	1604	2
567	20250114	094300	45104181	1604	1604	1604	1604	34
568	20250114	094200	45049645	1604	1604	1604	1604	11
569	20250114	094100	45032001	1604	1604	1604	1604	1
570	20250114	094000	45030397	1604	1604	1604	1604	2
571	20250114	093900	45027189	1604	1604	1604	1604	5
572	20250114	093800	45019169	1604	1604	1604	1604	0
573	20250114	093700	45019169	1604	1603	1604	1603	20
574	20250114	093600	44987104	1604	1604	1604	1604	3
575	20250114	093500	44982292	1604	1604	1604	1604	30
576	20250114	093400	44934172	1604	1604	1604	1604	2
577	20250114	093300	44930964	1604	1604	1604	1604	11
578	20250114	093200	44913320	1604	1604	1604	1604	3
579	20250114	093100	44908508	1604	1602	1604	1602	25
580	20250114	093000	44868435	1602	1591	1602	1590	170
581	20250114	092900	44597893	1604	1595	1604	1595	61
582	20250114	092800	44500544	1590	1594	1595	1590	851
583	20250114	092700	43147417	1590	1594	1595	1590	13
584	20250114	092600	43126708	1595	1595	1595	1595	3
585	20250114	092500	43121923	1590	1595	1595	1590	65
586	20250114	092400	43018488	1602	1602	1602	1602	3
587	20250114	092300	43013682	1606	1606	1606	1606	0
588	20250114	092200	43013682	1606	1595	1606	1595	140
589	20250114	092100	42790272	1606	1600	1606	1596	1163
590	20250114	092000	40929662	1609	1604	1609	1586	1353
591	20250114	091900	38760158	1605	1609	1609	1605	5
592	20250114	091800	38752121	1594	1585	1594	1585	425
593	20250114	091700	38074874	1594	1610	1610	1594	5
594	20250114	091600	38066872	1611	1612	1612	1586	130
595	20250114	091500	37860590	1612	1585	1615	1585	47
596	20250114	091400	37785224	1615	1615	1615	1615	2
597	20250114	091300	37781994	1617	1591	1617	1591	30
598	20250114	091200	37733536	1617	1618	1618	1617	8
599	20250114	091100	37720597	1592	1620	1620	1592	7
600	20250114	091000	37709369	1594	1621	1621	1594	31
601	20250114	090900	37659199	1622	1600	1623	1596	507
602	20250114	090800	36847896	1623	1620	1623	1601	834
603	20250114	090700	35495110	1620	1622	1622	1600	234
604	20250114	090600	35118312	1622	1628	1628	1622	2234
605	20250114	090500	31492585	1590	1570	1590	1570	7015
606	20250114	090400	20449208	1574	1570	1574	1569	1465
607	20250114	090300	18149169	1570	1574	1576	1570	3349
608	20250114	090200	12876393	1574	1557	1574	1557	1144
609	20250114	090100	11084311	1557	1543	1557	1540	1571
610	20250114	090000	8652439	1547	1543	1547	1543	5454