KissMeData/271830/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210200	61018893	1684	1684	1684	1684	1686
3	20250114	210100	61018893	1684	1684	1684	1684	0
4	20250114	210000	61018893	1684	1684	1684	1684	0
5	20250114	205900	61018893	1684	1684	1684	1684	0
6	20250114	205800	61018893	1684	1684	1684	1684	0
7	20250114	205700	61018893	1684	1684	1684	1684	0
8	20250114	205600	61018893	1684	1684	1684	1684	0
9	20250114	205500	61018893	1684	1684	1684	1684	0
10	20250114	205400	61018893	1684	1684	1684	1684	0
11	20250114	205300	61018893	1684	1684	1684	1684	0
12	20250114	205200	61018893	1684	1684	1684	1684	0
13	20250114	205100	61018893	1684	1684	1684	1684	0
14	20250114	205000	61018893	1684	1684	1684	1684	0
15	20250114	204900	61018893	1684	1684	1684	1684	0
16	20250114	204800	61018893	1684	1684	1684	1684	0
17	20250114	204700	61018893	1684	1684	1684	1684	0
18	20250114	204600	61018893	1684	1684	1684	1684	0
19	20250114	204500	61018893	1684	1684	1684	1684	0
20	20250114	204400	61018893	1684	1684	1684	1684	0
21	20250114	204300	61018893	1684	1684	1684	1684	0
22	20250114	204200	61018893	1684	1684	1684	1684	0
23	20250114	204100	61018893	1684	1684	1684	1684	0
24	20250114	204000	61018893	1684	1684	1684	1684	0
25	20250114	203900	61018893	1684	1684	1684	1684	0
26	20250114	203800	61018893	1684	1684	1684	1684	0
27	20250114	203700	61018893	1684	1684	1684	1684	0
28	20250114	203600	61018893	1684	1684	1684	1684	0
29	20250114	203500	61018893	1684	1684	1684	1684	0
30	20250114	203400	61018893	1684	1684	1684	1684	0
31	20250114	203300	61018893	1684	1684	1684	1684	0
32	20250114	203200	61018893	1684	1684	1684	1684	1686
33	20250114	203100	61018893	1684	1684	1684	1684	0
34	20250114	203000	61018893	1684	1684	1684	1684	0
35	20250114	202900	61018893	1684	1684	1684	1684	0
36	20250114	202800	61018893	1684	1684	1684	1684	0
37	20250114	202700	61018893	1684	1684	1684	1684	0
38	20250114	202600	61018893	1684	1684	1684	1684	0
39	20250114	202500	61018893	1684	1684	1684	1684	0
40	20250114	202400	61018893	1684	1684	1684	1684	0
41	20250114	202300	61018893	1684	1684	1684	1684	0
42	20250114	202200	61018893	1684	1684	1684	1684	0
43	20250114	202100	61018893	1684	1684	1684	1684	0
44	20250114	202000	61018893	1684	1684	1684	1684	0
45	20250114	201900	61018893	1684	1684	1684	1684	0
46	20250114	201800	61018893	1684	1684	1684	1684	0
47	20250114	201700	61018893	1684	1684	1684	1684	0
48	20250114	201600	61018893	1684	1684	1684	1684	0
49	20250114	201500	61018893	1684	1684	1684	1684	0
50	20250114	201400	61018893	1684	1684	1684	1684	0
51	20250114	201300	61018893	1684	1684	1684	1684	0
52	20250114	201200	61018893	1684	1684	1684	1684	0
53	20250114	201100	61018893	1684	1684	1684	1684	0
54	20250114	201000	61018893	1684	1684	1684	1684	0
55	20250114	200900	61018893	1684	1684	1684	1684	0
56	20250114	200800	61018893	1684	1684	1684	1684	0
57	20250114	200700	61018893	1684	1684	1684	1684	0
58	20250114	200600	61018893	1684	1684	1684	1684	0
59	20250114	200500	61018893	1684	1684	1684	1684	0
60	20250114	200400	61018893	1684	1684	1684	1684	0
61	20250114	200300	61018893	1684	1684	1684	1684	0
62	20250114	200200	61018893	1684	1684	1684	1684	1686
63	20250114	200100	61018893	1684	1684	1684	1684	0
64	20250114	200000	61018893	1684	1684	1684	1684	0
65	20250114	195900	61018893	1684	1684	1684	1684	0
66	20250114	195800	61018893	1684	1684	1684	1684	0
67	20250114	195700	61018893	1684	1684	1684	1684	0
68	20250114	195600	61018893	1684	1684	1684	1684	0
69	20250114	195500	61018893	1684	1684	1684	1684	0
70	20250114	195400	61018893	1684	1684	1684	1684	0
71	20250114	195300	61018893	1684	1684	1684	1684	0
72	20250114	195200	61018893	1684	1684	1684	1684	0
73	20250114	195100	61018893	1684	1684	1684	1684	0
74	20250114	195000	61018893	1684	1684	1684	1684	0
75	20250114	194900	61018893	1684	1684	1684	1684	0
76	20250114	194800	61018893	1684	1684	1684	1684	0
77	20250114	194700	61018893	1684	1684	1684	1684	0
78	20250114	194600	61018893	1684	1684	1684	1684	0
79	20250114	194500	61018893	1684	1684	1684	1684	0
80	20250114	194400	61018893	1684	1684	1684	1684	0
81	20250114	194300	61018893	1684	1684	1684	1684	0
82	20250114	194200	61018893	1684	1684	1684	1684	0
83	20250114	194100	61018893	1684	1684	1684	1684	0
84	20250114	194000	61018893	1684	1684	1684	1684	0
85	20250114	193900	61018893	1684	1684	1684	1684	0
86	20250114	193800	61018893	1684	1684	1684	1684	0
87	20250114	193700	61018893	1684	1684	1684	1684	0
88	20250114	193600	61018893	1684	1684	1684	1684	0
89	20250114	193500	61018893	1684	1684	1684	1684	0
90	20250114	193400	61018893	1684	1684	1684	1684	0
91	20250114	193300	61018893	1684	1684	1684	1684	0
92	20250114	193200	61018893	1684	1684	1684	1684	1686
93	20250114	193100	61018893	1684	1684	1684	1684	0
94	20250114	193000	61018893	1684	1684	1684	1684	0
95	20250114	192900	61018893	1684	1684	1684	1684	0
96	20250114	192800	61018893	1684	1684	1684	1684	0
97	20250114	192700	61018893	1684	1684	1684	1684	0
98	20250114	192600	61018893	1684	1684	1684	1684	0
99	20250114	192500	61018893	1684	1684	1684	1684	0
100	20250114	192400	61018893	1684	1684	1684	1684	0
101	20250114	192300	61018893	1684	1684	1684	1684	0
102	20250114	192200	61018893	1684	1684	1684	1684	0
103	20250114	192100	61018893	1684	1684	1684	1684	0
104	20250114	192000	61018893	1684	1684	1684	1684	0
105	20250114	191900	61018893	1684	1684	1684	1684	0
106	20250114	191800	61018893	1684	1684	1684	1684	0
107	20250114	191700	61018893	1684	1684	1684	1684	0
108	20250114	191600	61018893	1684	1684	1684	1684	0
109	20250114	191500	61018893	1684	1684	1684	1684	0
110	20250114	191400	61018893	1684	1684	1684	1684	0
111	20250114	191300	61018893	1684	1684	1684	1684	0
112	20250114	191200	61018893	1684	1684	1684	1684	0
113	20250114	191100	61018893	1684	1684	1684	1684	0
114	20250114	191000	61018893	1684	1684	1684	1684	0
115	20250114	190900	61018893	1684	1684	1684	1684	0
116	20250114	190800	61018893	1684	1684	1684	1684	0
117	20250114	190700	61018893	1684	1684	1684	1684	0
118	20250114	190600	61018893	1684	1684	1684	1684	0
119	20250114	190500	61018893	1684	1684	1684	1684	0
120	20250114	190400	61018893	1684	1684	1684	1684	0
121	20250114	190300	61018893	1684	1684	1684	1684	0
122	20250114	190200	61018893	1684	1684	1684	1684	1686
123	20250114	190100	61018893	1684	1684	1684	1684	0
124	20250114	190000	61018893	1684	1684	1684	1684	0
125	20250114	185900	61018893	1684	1684	1684	1684	0
126	20250114	185800	61018893	1684	1684	1684	1684	0
127	20250114	185700	61018893	1684	1684	1684	1684	0
128	20250114	185600	61018893	1684	1684	1684	1684	0
129	20250114	185500	61018893	1684	1684	1684	1684	0
130	20250114	185400	61018893	1684	1684	1684	1684	0
131	20250114	185300	61018893	1684	1684	1684	1684	0
132	20250114	185200	61018893	1684	1684	1684	1684	0
133	20250114	185100	61018893	1684	1684	1684	1684	0
134	20250114	185000	61018893	1684	1684	1684	1684	0
135	20250114	184900	61018893	1684	1684	1684	1684	0
136	20250114	184800	61018893	1684	1684	1684	1684	0
137	20250114	184700	61018893	1684	1684	1684	1684	0
138	20250114	184600	61018893	1684	1684	1684	1684	0
139	20250114	184500	61018893	1684	1684	1684	1684	0
140	20250114	184400	61018893	1684	1684	1684	1684	0
141	20250114	184300	61018893	1684	1684	1684	1684	0
142	20250114	184200	61018893	1684	1684	1684	1684	0
143	20250114	184100	61018893	1684	1684	1684	1684	0
144	20250114	184000	61018893	1684	1684	1684	1684	0
145	20250114	183900	61018893	1684	1684	1684	1684	0
146	20250114	183800	61018893	1684	1684	1684	1684	0
147	20250114	183700	61018893	1684	1684	1684	1684	0
148	20250114	183600	61018893	1684	1684	1684	1684	0
149	20250114	183500	61018893	1684	1684	1684	1684	0
150	20250114	183400	61018893	1684	1684	1684	1684	0
151	20250114	183300	61018893	1684	1684	1684	1684	0
152	20250114	183200	61018893	1684	1684	1684	1684	1686
153	20250114	183100	61018893	1684	1684	1684	1684	0
154	20250114	183000	61018893	1684	1684	1684	1684	0
155	20250114	182900	61018893	1684	1684	1684	1684	0
156	20250114	182800	61018893	1684	1684	1684	1684	0
157	20250114	182700	61018893	1684	1684	1684	1684	0
158	20250114	182600	61018893	1684	1684	1684	1684	0
159	20250114	182500	61018893	1684	1684	1684	1684	0
160	20250114	182400	61018893	1684	1684	1684	1684	0
161	20250114	182300	61018893	1684	1684	1684	1684	0
162	20250114	182200	61018893	1684	1684	1684	1684	0
163	20250114	182100	61018893	1684	1684	1684	1684	0
164	20250114	182000	61018893	1684	1684	1684	1684	0
165	20250114	181900	61018893	1684	1684	1684	1684	0
166	20250114	181800	61018893	1684	1684	1684	1684	0
167	20250114	181700	61018893	1684	1684	1684	1684	0
168	20250114	181600	61018893	1684	1684	1684	1684	0
169	20250114	181500	61018893	1684	1684	1684	1684	0
170	20250114	181400	61018893	1684	1684	1684	1684	0
171	20250114	181300	61018893	1684	1684	1684	1684	0
172	20250114	181200	61018893	1684	1684	1684	1684	0
173	20250114	181100	61018893	1684	1684	1684	1684	0
174	20250114	181000	61018893	1684	1684	1684	1684	0
175	20250114	180900	61018893	1684	1684	1684	1684	0
176	20250114	180800	61018893	1684	1684	1684	1684	0
177	20250114	180700	61018893	1684	1684	1684	1684	0
178	20250114	180600	61018893	1684	1684	1684	1684	0
179	20250114	180500	61018893	1684	1684	1684	1684	0
180	20250114	180400	61018893	1684	1684	1684	1684	0
181	20250114	180300	61018893	1684	1684	1684	1684	0
182	20250114	180200	61018893	1684	1684	1684	1684	1686
183	20250114	180100	61018893	1684	1684	1684	1684	0
184	20250114	180000	61018893	1684	1684	1684	1684	0
185	20250114	175900	61018893	1684	1684	1684	1684	0
186	20250114	175800	61018893	1684	1684	1684	1684	0
187	20250114	175700	61018893	1684	1684	1684	1684	0
188	20250114	175600	61018893	1684	1684	1684	1684	0
189	20250114	175500	61018893	1684	1684	1684	1684	0
190	20250114	175400	61018893	1684	1684	1684	1684	0
191	20250114	175300	61018893	1684	1684	1684	1684	0
192	20250114	175200	61018893	1684	1684	1684	1684	0
193	20250114	175100	61018893	1684	1684	1684	1684	0
194	20250114	175000	61018893	1684	1684	1684	1684	0
195	20250114	174900	61018893	1684	1684	1684	1684	0
196	20250114	174800	61018893	1684	1684	1684	1684	0
197	20250114	174700	61018893	1684	1684	1684	1684	0
198	20250114	174600	61018893	1684	1684	1684	1684	0
199	20250114	174500	61018893	1684	1684	1684	1684	0
200	20250114	174400	61018893	1684	1684	1684	1684	0
201	20250114	174300	61018893	1684	1684	1684	1684	0
202	20250114	174200	61018893	1684	1684	1684	1684	0
203	20250114	174100	61018893	1684	1684	1684	1684	0
204	20250114	174000	61018893	1684	1684	1684	1684	0
205	20250114	173900	61018893	1684	1684	1684	1684	0
206	20250114	173800	61018893	1684	1684	1684	1684	0
207	20250114	173700	61018893	1684	1684	1684	1684	0
208	20250114	173600	61018893	1684	1684	1684	1684	0
209	20250114	173500	61018893	1684	1684	1684	1684	0
210	20250114	173400	61018893	1684	1684	1684	1684	0
211	20250114	173300	61018893	1684	1684	1684	1684	0
212	20250114	173200	61018893	1684	1684	1684	1684	1686
213	20250114	173100	61018893	1684	1684	1684	1684	0
214	20250114	173000	61018893	1684	1684	1684	1684	0
215	20250114	172900	61018893	1684	1684	1684	1684	0
216	20250114	172800	61018893	1684	1684	1684	1684	0
217	20250114	172700	61018893	1684	1684	1684	1684	0
218	20250114	172600	61018893	1684	1684	1684	1684	0
219	20250114	172500	61018893	1684	1684	1684	1684	0
220	20250114	172400	61018893	1684	1684	1684	1684	0
221	20250114	172300	61018893	1684	1684	1684	1684	0
222	20250114	172200	61018893	1684	1684	1684	1684	0
223	20250114	172100	61018893	1684	1684	1684	1684	0
224	20250114	172000	61018893	1684	1684	1684	1684	0
225	20250114	171900	61018893	1684	1684	1684	1684	0
226	20250114	171800	61018893	1684	1684	1684	1684	0
227	20250114	171700	61018893	1684	1684	1684	1684	0
228	20250114	171600	61018893	1684	1684	1684	1684	0
229	20250114	171500	61018893	1684	1684	1684	1684	0
230	20250114	171400	61018893	1684	1684	1684	1684	0
231	20250114	171300	61018893	1684	1684	1684	1684	0
232	20250114	171200	61018893	1684	1684	1684	1684	0
233	20250114	171100	61018893	1684	1684	1684	1684	0
234	20250114	171000	61018893	1684	1684	1684	1684	0
235	20250114	170900	61018893	1684	1684	1684	1684	0
236	20250114	170800	61018893	1684	1684	1684	1684	0
237	20250114	170700	61018893	1684	1684	1684	1684	0
238	20250114	170600	61018893	1684	1684	1684	1684	0
239	20250114	170500	61018893	1684	1684	1684	1684	0
240	20250114	170400	61018893	1684	1684	1684	1684	0
241	20250114	170300	61018893	1684	1684	1684	1684	0
242	20250114	170200	61018893	1684	1684	1684	1684	1686
243	20250114	170100	61018893	1684	1684	1684	1684	0
244	20250114	170000	61018893	1684	1684	1684	1684	0
245	20250114	165900	61018893	1684	1684	1684	1684	0
246	20250114	165800	61018893	1684	1684	1684	1684	0
247	20250114	165700	61018893	1684	1684	1684	1684	0
248	20250114	165600	61018893	1684	1684	1684	1684	0
249	20250114	165500	61018893	1684	1684	1684	1684	0
250	20250114	165400	61018893	1684	1684	1684	1684	0
251	20250114	165300	61018893	1684	1684	1684	1684	0
252	20250114	165200	61018893	1684	1684	1684	1684	0
253	20250114	165100	61018893	1684	1684	1684	1684	0
254	20250114	165000	61018893	1684	1684	1684	1684	0
255	20250114	164900	61018893	1684	1684	1684	1684	0
256	20250114	164800	61018893	1684	1684	1684	1684	0
257	20250114	164700	61018893	1684	1684	1684	1684	0
258	20250114	164600	61018893	1684	1684	1684	1684	0
259	20250114	164500	61018893	1684	1684	1684	1684	0
260	20250114	164400	61018893	1684	1684	1684	1684	0
261	20250114	164300	61018893	1684	1684	1684	1684	0
262	20250114	164200	61018893	1684	1684	1684	1684	0
263	20250114	164100	61018893	1684	1684	1684	1684	0
264	20250114	164000	61018893	1684	1684	1684	1684	0
265	20250114	163900	61018893	1684	1684	1684	1684	0
266	20250114	163800	61018893	1684	1684	1684	1684	0
267	20250114	163700	61018893	1684	1684	1684	1684	0
268	20250114	163600	61018893	1684	1684	1684	1684	0
269	20250114	163500	61018893	1684	1684	1684	1684	0
270	20250114	163400	61018893	1684	1684	1684	1684	0
271	20250114	163300	61018893	1684	1684	1684	1684	0
272	20250114	163200	61018893	1684	1684	1684	1684	1686
273	20250114	163100	61018893	1684	1684	1684	1684	0
274	20250114	163000	61018893	1684	1684	1684	1684	0
275	20250114	162900	61018893	1684	1684	1684	1684	0
276	20250114	162800	61018893	1684	1684	1684	1684	0
277	20250114	162700	61018893	1684	1684	1684	1684	0
278	20250114	162600	61018893	1684	1684	1684	1684	0
279	20250114	162500	61018893	1684	1684	1684	1684	0
280	20250114	162400	61018893	1684	1684	1684	1684	0
281	20250114	162300	61018893	1684	1684	1684	1684	0
282	20250114	162200	61018893	1684	1684	1684	1684	0
283	20250114	162100	61018893	1684	1684	1684	1684	0
284	20250114	162000	61018893	1684	1684	1684	1684	0
285	20250114	161900	61018893	1684	1684	1684	1684	0
286	20250114	161800	61018893	1684	1684	1684	1684	0
287	20250114	161700	61018893	1684	1684	1684	1684	0
288	20250114	161600	61018893	1684	1684	1684	1684	0
289	20250114	161500	61018893	1684	1684	1684	1684	0
290	20250114	161400	61018893	1684	1684	1684	1684	0
291	20250114	161300	61018893	1684	1684	1684	1684	0
292	20250114	161200	61018893	1684	1684	1684	1684	0
293	20250114	161100	61018893	1684	1684	1684	1684	0
294	20250114	161000	61018893	1684	1684	1684	1684	0
295	20250114	160900	61018893	1684	1684	1684	1684	0
296	20250114	160800	61018893	1684	1684	1684	1684	0
297	20250114	160700	61018893	1684	1684	1684	1684	0
298	20250114	160600	61018893	1684	1684	1684	1684	0
299	20250114	160500	61018893	1684	1684	1684	1684	0
300	20250114	160400	61018893	1684	1684	1684	1684	0
301	20250114	160300	61018893	1684	1684	1684	1684	0
302	20250114	160200	61018893	1684	1684	1684	1684	1686
303	20250114	160100	61018893	1684	1684	1684	1684	0
304	20250114	160000	61018893	1684	1684	1684	1684	0
305	20250114	155900	61018893	1684	1684	1684	1684	0
306	20250114	155800	61018893	1684	1684	1684	1684	0
307	20250114	155700	61018893	1684	1684	1684	1684	0
308	20250114	155600	61018893	1684	1684	1684	1684	0
309	20250114	155500	61018893	1684	1684	1684	1684	0
310	20250114	155400	61018893	1684	1684	1684	1684	0
311	20250114	155300	61018893	1684	1684	1684	1684	0
312	20250114	155200	61018893	1684	1684	1684	1684	0
313	20250114	155100	61018893	1684	1684	1684	1684	0
314	20250114	155000	61018893	1684	1684	1684	1684	0
315	20250114	154900	61018893	1684	1684	1684	1684	0
316	20250114	154800	61018893	1684	1684	1684	1684	0
317	20250114	154700	61018893	1684	1684	1684	1684	0
318	20250114	154600	61018893	1684	1684	1684	1684	0
319	20250114	154500	61018893	1684	1684	1684	1684	0
320	20250114	154400	61018893	1684	1684	1684	1684	0
321	20250114	154300	61018893	1684	1684	1684	1684	0
322	20250114	154200	61018893	1684	1684	1684	1684	0
323	20250114	154100	61018893	1684	1684	1684	1684	0
324	20250114	154000	61018893	1684	1684	1684	1684	0
325	20250114	153900	61018893	1684	1684	1684	1684	0
326	20250114	153800	61018893	1684	1684	1684	1684	0
327	20250114	153700	61018893	1684	1684	1684	1684	0
328	20250114	153600	61018893	1684	1684	1684	1684	0
329	20250114	153500	61018893	1684	1684	1684	1684	0
330	20250114	153400	61018893	1684	1684	1684	1684	0
331	20250114	153300	61018893	1684	1684	1684	1684	0
332	20250114	153200	61018893	1684	1684	1684	1684	1686
333	20250114	153100	61018893	1684	1684	1684	1684	0
334	20250114	153000	61018893	1684	1684	1684	1684	1686
335	20250114	152900	58179669	1683	1683	1683	1683	0
336	20250114	152800	58179669	1683	1683	1683	1683	0
337	20250114	152700	58179669	1683	1683	1683	1683	0
338	20250114	152600	58179669	1683	1683	1683	1683	0
339	20250114	152500	58179669	1683	1683	1683	1683	0
340	20250114	152400	58179669	1683	1683	1683	1683	0
341	20250114	152300	58179669	1683	1683	1683	1683	0
342	20250114	152200	58179669	1683	1683	1683	1683	0
343	20250114	152100	58179669	1683	1683	1683	1683	0
344	20250114	152000	58179669	1683	1683	1683	1683	0
345	20250114	151900	58179669	1683	1683	1683	1683	0
346	20250114	151800	58179669	1683	1683	1683	1683	50
347	20250114	151700	58095519	1683	1683	1683	1683	100
348	20250114	151600	57927219	1683	1683	1683	1683	1
349	20250114	151500	57925536	1683	1683	1683	1683	0
350	20250114	151400	57925536	1683	1683	1683	1683	150
351	20250114	151300	57673086	1683	1683	1683	1683	349
352	20250114	151200	57085719	1682	1677	1682	1677	171
353	20250114	151100	56798221	1672	1672	1672	1672	0
354	20250114	151000	56798221	1672	1672	1672	1672	0
355	20250114	150900	56798221	1672	1672	1672	1672	0
356	20250114	150800	56798221	1672	1672	1672	1672	0
357	20250114	150700	56798221	1672	1672	1672	1672	0
358	20250114	150600	56798221	1672	1672	1672	1672	0
359	20250114	150500	56798221	1672	1672	1672	1672	0
360	20250114	150400	56798221	1672	1672	1672	1672	1
361	20250114	150300	56796549	1681	1681	1681	1681	9652
362	20250114	150200	40571537	1681	1683	1683	1681	143
363	20250114	150100	40331090	1683	1683	1683	1683	0
364	20250114	150000	40331090	1683	1683	1683	1683	0
365	20250114	145900	40331090	1683	1683	1683	1683	0
366	20250114	145800	40331090	1683	1683	1683	1683	1
367	20250114	145700	40329407	1682	1682	1682	1682	0
368	20250114	145600	40329407	1682	1682	1682	1682	500
369	20250114	145500	39488407	1682	1682	1682	1682	0
370	20250114	145400	39488407	1682	1682	1682	1682	0
371	20250114	145300	39488407	1682	1682	1682	1682	0
372	20250114	145200	39488407	1682	1682	1682	1682	0
373	20250114	145100	39488407	1682	1682	1682	1682	0
374	20250114	145000	39488407	1682	1682	1682	1682	0
375	20250114	144900	39488407	1682	1682	1682	1682	0
376	20250114	144800	39488407	1682	1682	1682	1682	0
377	20250114	144700	39488407	1682	1682	1682	1682	0
378	20250114	144600	39488407	1682	1682	1682	1682	0
379	20250114	144500	39488407	1682	1682	1682	1682	0
380	20250114	144400	39488407	1682	1682	1682	1682	346
381	20250114	144300	38906435	1682	1682	1682	1682	0
382	20250114	144200	38906435	1682	1679	1682	1679	67
383	20250114	144100	38793797	1678	1678	1678	1678	0
384	20250114	144000	38793797	1678	1678	1678	1678	0
385	20250114	143900	38793797	1678	1678	1678	1678	0
386	20250114	143800	38793797	1678	1678	1678	1678	0
387	20250114	143700	38793797	1678	1678	1678	1678	0
388	20250114	143600	38793797	1678	1678	1678	1678	0
389	20250114	143500	38793797	1678	1678	1678	1678	0
390	20250114	143400	38793797	1678	1678	1678	1678	0
391	20250114	143300	38793797	1678	1678	1678	1678	0
392	20250114	143200	38793797	1678	1678	1678	1678	12
393	20250114	143100	38773661	1679	1679	1679	1679	1
394	20250114	143000	38771982	1669	1669	1669	1669	0
395	20250114	142900	38771982	1669	1669	1669	1669	0
396	20250114	142800	38771982	1669	1669	1669	1669	0
397	20250114	142700	38771982	1669	1669	1669	1669	0
398	20250114	142600	38771982	1669	1669	1669	1669	0
399	20250114	142500	38771982	1669	1669	1669	1669	0
400	20250114	142400	38771982	1669	1669	1669	1669	0
401	20250114	142300	38771982	1669	1677	1677	1669	43
402	20250114	142200	38700167	1678	1678	1678	1678	0
403	20250114	142100	38700167	1678	1677	1678	1677	3
404	20250114	142000	38695134	1677	1676	1677	1676	2
405	20250114	141900	38691781	1668	1668	1668	1668	0
406	20250114	141800	38691781	1668	1668	1668	1668	0
407	20250114	141700	38691781	1668	1668	1668	1668	0
408	20250114	141600	38691781	1668	1668	1668	1668	0
409	20250114	141500	38691781	1668	1668	1668	1668	0
410	20250114	141400	38691781	1668	1668	1668	1668	0
411	20250114	141300	38691781	1668	1668	1668	1668	0
412	20250114	141200	38691781	1668	1668	1668	1668	0
413	20250114	141100	38691781	1668	1668	1668	1668	0
414	20250114	141000	38691781	1668	1668	1668	1668	0
415	20250114	140900	38691781	1668	1668	1668	1668	0
416	20250114	140800	38691781	1668	1668	1668	1668	0
417	20250114	140700	38691781	1668	1668	1668	1668	0
418	20250114	140600	38691781	1668	1668	1668	1668	0
419	20250114	140500	38691781	1668	1668	1668	1668	0
420	20250114	140400	38691781	1668	1668	1668	1668	0
421	20250114	140300	38691781	1668	1668	1668	1668	0
422	20250114	140200	38691781	1668	1668	1668	1668	0
423	20250114	140100	38691781	1668	1668	1668	1668	0
424	20250114	140000	38691781	1668	1668	1668	1668	0
425	20250114	135900	38691781	1668	1679	1679	1668	3002
426	20250114	135800	33683394	1679	1679	1679	1679	0
427	20250114	135700	33683394	1679	1679	1679	1679	0
428	20250114	135600	33683394	1679	1679	1679	1679	0
429	20250114	135500	33683394	1679	1679	1679	1679	1
430	20250114	135400	33681715	1680	1680	1680	1680	0
431	20250114	135300	33681715	1680	1680	1680	1680	0
432	20250114	135200	33681715	1680	1680	1680	1680	0
433	20250114	135100	33681715	1680	1680	1680	1680	0
434	20250114	135000	33681715	1680	1680	1680	1680	0
435	20250114	134900	33681715	1680	1680	1680	1680	0
436	20250114	134800	33681715	1680	1680	1680	1680	0
437	20250114	134700	33681715	1680	1680	1680	1680	2
438	20250114	134600	33678355	1674	1674	1674	1674	0
439	20250114	134500	33678355	1674	1674	1674	1674	100
440	20250114	134400	33510955	1673	1673	1673	1673	0
441	20250114	134300	33510955	1673	1673	1673	1673	0
442	20250114	134200	33510955	1673	1673	1673	1673	0
443	20250114	134100	33510955	1673	1673	1673	1673	0
444	20250114	134000	33510955	1673	1673	1673	1673	0
445	20250114	133900	33510955	1673	1673	1673	1673	0
446	20250114	133800	33510955	1673	1673	1673	1673	0
447	20250114	133700	33510955	1673	1673	1673	1673	0
448	20250114	133600	33510955	1673	1673	1673	1673	0
449	20250114	133500	33510955	1673	1673	1673	1673	34
450	20250114	133400	33454073	1681	1681	1681	1681	0
451	20250114	133300	33454073	1681	1681	1681	1681	0
452	20250114	133200	33454073	1681	1681	1681	1681	0
453	20250114	133100	33454073	1681	1681	1681	1681	0
454	20250114	133000	33454073	1681	1681	1681	1681	0
455	20250114	132900	33454073	1681	1681	1681	1681	0
456	20250114	132800	33454073	1681	1681	1681	1681	0
457	20250114	132700	33454073	1681	1681	1681	1681	0
458	20250114	132600	33454073	1681	1681	1681	1681	0
459	20250114	132500	33454073	1681	1681	1681	1681	0
460	20250114	132400	33454073	1681	1681	1681	1681	0
461	20250114	132300	33454073	1681	1681	1681	1681	0
462	20250114	132200	33454073	1681	1681	1681	1681	0
463	20250114	132100	33454073	1681	1681	1681	1681	0
464	20250114	132000	33454073	1681	1681	1681	1681	0
465	20250114	131900	33454073	1681	1680	1681	1680	1021
466	20250114	131800	31737773	1681	1681	1681	1681	0
467	20250114	131700	31737773	1681	1681	1681	1681	0
468	20250114	131600	31737773	1681	1681	1681	1681	0
469	20250114	131500	31737773	1681	1679	1681	1679	3500
470	20250114	131400	25854323	1679	1679	1679	1679	0
471	20250114	131300	25854323	1679	1679	1679	1679	0
472	20250114	131200	25854323	1679	1679	1679	1679	0
473	20250114	131100	25854323	1679	1679	1679	1679	0
474	20250114	131000	25854323	1679	1679	1679	1679	0
475	20250114	130900	25854323	1679	1679	1679	1679	0
476	20250114	130800	25854323	1679	1679	1679	1679	0
477	20250114	130700	25854323	1679	1679	1679	1679	0
478	20250114	130600	25854323	1679	1679	1679	1679	0
479	20250114	130500	25854323	1679	1679	1679	1679	0
480	20250114	130400	25854323	1679	1679	1679	1679	0
481	20250114	130300	25854323	1679	1679	1679	1679	83
482	20250114	130200	25714966	1679	1679	1679	1679	0
483	20250114	130100	25714966	1679	1679	1679	1679	0
484	20250114	130000	25714966	1679	1679	1679	1679	0
485	20250114	125900	25714966	1679	1679	1679	1679	0
486	20250114	125800	25714966	1679	1679	1679	1679	0
487	20250114	125700	25714966	1679	1679	1679	1679	0
488	20250114	125600	25714966	1679	1679	1679	1679	0
489	20250114	125500	25714966	1679	1679	1679	1679	1
490	20250114	125400	25713287	1670	1672	1672	1670	591
491	20250114	125300	24726305	1672	1672	1672	1672	0
492	20250114	125200	24726305	1672	1672	1672	1672	0
493	20250114	125100	24726305	1672	1679	1679	1672	43
494	20250114	125000	24654318	1680	1680	1680	1680	0
495	20250114	124900	24654318	1680	1680	1680	1680	0
496	20250114	124800	24654318	1680	1680	1680	1680	0
497	20250114	124700	24654318	1680	1680	1680	1680	0
498	20250114	124600	24654318	1680	1680	1680	1680	0
499	20250114	124500	24654318	1680	1680	1680	1680	0
500	20250114	124400	24654318	1680	1680	1680	1680	0
501	20250114	124300	24654318	1680	1680	1680	1680	0
502	20250114	124200	24654318	1680	1680	1680	1680	0
503	20250114	124100	24654318	1680	1680	1680	1680	178
504	20250114	124000	24355278	1667	1667	1667	1667	0
505	20250114	123900	24355278	1667	1667	1667	1667	0
506	20250114	123800	24355278	1667	1667	1667	1667	0
507	20250114	123700	24355278	1667	1667	1667	1667	0
508	20250114	123600	24355278	1667	1667	1667	1667	0
509	20250114	123500	24355278	1667	1667	1667	1667	0
510	20250114	123400	24355278	1667	1667	1667	1667	0
511	20250114	123300	24355278	1667	1667	1667	1667	0
512	20250114	123200	24355278	1667	1667	1667	1667	0
513	20250114	123100	24355278	1667	1667	1667	1667	0
514	20250114	123000	24355278	1667	1667	1667	1667	0
515	20250114	122900	24355278	1667	1667	1667	1667	0
516	20250114	122800	24355278	1667	1667	1667	1667	0
517	20250114	122700	24355278	1667	1672	1672	1667	168
518	20250114	122600	24074582	1681	1681	1681	1681	1
519	20250114	122500	24072901	1681	1681	1681	1681	0
520	20250114	122400	24072901	1681	1681	1681	1681	0
521	20250114	122300	24072901	1681	1681	1681	1681	0
522	20250114	122200	24072901	1681	1681	1681	1681	0
523	20250114	122100	24072901	1681	1681	1681	1681	0
524	20250114	122000	24072901	1681	1681	1681	1681	0
525	20250114	121900	24072901	1681	1681	1681	1681	5000
526	20250114	121800	15667901	1681	1681	1681	1681	0
527	20250114	121700	15667901	1681	1681	1681	1681	0
528	20250114	121600	15667901	1681	1681	1681	1681	0
529	20250114	121500	15667901	1681	1681	1681	1681	0
530	20250114	121400	15667901	1681	1681	1681	1681	0
531	20250114	121300	15667901	1681	1681	1681	1681	0
532	20250114	121200	15667901	1681	1681	1681	1681	0
533	20250114	121100	15667901	1681	1681	1681	1681	0
534	20250114	121000	15667901	1681	1681	1681	1681	0
535	20250114	120900	15667901	1681	1681	1681	1681	0
536	20250114	120800	15667901	1681	1681	1681	1681	0
537	20250114	120700	15667901	1681	1681	1681	1681	0
538	20250114	120600	15667901	1681	1681	1681	1681	0
539	20250114	120500	15667901	1681	1681	1681	1681	0
540	20250114	120400	15667901	1681	1681	1681	1681	0
541	20250114	120300	15667901	1681	1681	1681	1681	0
542	20250114	120200	15667901	1681	1681	1681	1681	0
543	20250114	120100	15667901	1681	1681	1681	1681	0
544	20250114	120000	15667901	1681	1681	1681	1681	0
545	20250114	115900	15667901	1681	1681	1681	1681	0
546	20250114	115800	15667901	1681	1681	1681	1681	0
547	20250114	115700	15667901	1681	1681	1681	1681	0
548	20250114	115600	15667901	1681	1681	1681	1681	0
549	20250114	115500	15667901	1681	1681	1681	1681	0
550	20250114	115400	15667901	1681	1681	1681	1681	0
551	20250114	115300	15667901	1681	1681	1681	1681	0
552	20250114	115200	15667901	1681	1681	1681	1681	1
553	20250114	115100	15666220	1681	1681	1681	1681	0
554	20250114	115000	15666220	1681	1681	1681	1681	0
555	20250114	114900	15666220	1681	1681	1681	1681	10
556	20250114	114800	15649410	1681	1681	1681	1681	0
557	20250114	114700	15649410	1681	1681	1681	1681	0
558	20250114	114600	15649410	1681	1681	1681	1681	0
559	20250114	114500	15649410	1681	1681	1681	1681	1
560	20250114	114400	15647729	1681	1681	1681	1681	0
561	20250114	114300	15647729	1681	1681	1681	1681	0
562	20250114	114200	15647729	1681	1681	1681	1681	0
563	20250114	114100	15647729	1681	1681	1681	1681	0
564	20250114	114000	15647729	1681	1681	1681	1681	0
565	20250114	113900	15647729	1681	1681	1681	1681	0
566	20250114	113800	15647729	1681	1681	1681	1681	1427
567	20250114	113700	13248942	1680	1680	1680	1680	18
568	20250114	113600	13218702	1682	1682	1682	1682	0
569	20250114	113500	13218702	1682	1682	1682	1682	0
570	20250114	113400	13218702	1682	1682	1682	1682	0
571	20250114	113300	13218702	1682	1682	1682	1682	0
572	20250114	113200	13218702	1682	1682	1682	1682	0
573	20250114	113100	13218702	1682	1682	1682	1682	0
574	20250114	113000	13218702	1682	1682	1682	1682	0
575	20250114	112900	13218702	1682	1682	1682	1682	0
576	20250114	112800	13218702	1682	1682	1682	1682	0
577	20250114	112700	13218702	1682	1682	1682	1682	0
578	20250114	112600	13218702	1682	1682	1682	1682	0
579	20250114	112500	13218702	1682	1682	1682	1682	0
580	20250114	112400	13218702	1682	1682	1682	1682	0
581	20250114	112300	13218702	1682	1682	1682	1682	0
582	20250114	112200	13218702	1682	1682	1682	1682	0
583	20250114	112100	13218702	1682	1682	1682	1682	0
584	20250114	112000	13218702	1682	1682	1682	1682	0
585	20250114	111900	13218702	1682	1682	1682	1682	0
586	20250114	111800	13218702	1682	1682	1682	1682	0
587	20250114	111700	13218702	1682	1682	1682	1682	0
588	20250114	111600	13218702	1682	1682	1682	1682	0
589	20250114	111500	13218702	1682	1682	1682	1682	0
590	20250114	111400	13218702	1682	1682	1682	1682	0
591	20250114	111300	13218702	1682	1682	1682	1682	0
592	20250114	111200	13218702	1682	1682	1682	1682	0
593	20250114	111100	13218702	1682	1682	1682	1682	1
594	20250114	111000	13217020	1682	1682	1682	1682	0
595	20250114	110900	13217020	1682	1682	1682	1682	0
596	20250114	110800	13217020	1682	1682	1682	1682	0
597	20250114	110700	13217020	1682	1682	1682	1682	0
598	20250114	110600	13217020	1682	1682	1682	1682	0
599	20250114	110500	13217020	1682	1682	1682	1682	0
600	20250114	110400	13217020	1682	1682	1682	1682	0
601	20250114	110300	13217020	1682	1682	1682	1682	0
602	20250114	110200	13217020	1682	1682	1682	1682	0
603	20250114	110100	13217020	1682	1682	1682	1682	0
604	20250114	110000	13217020	1682	1682	1682	1682	0
605	20250114	105900	13217020	1682	1682	1682	1682	0
606	20250114	105800	13217020	1682	1682	1682	1682	0
607	20250114	105700	13217020	1682	1682	1682	1682	0
608	20250114	105600	13217020	1682	1682	1682	1682	0
609	20250114	105500	13217020	1682	1682	1682	1682	0
610	20250114	105400	13217020	1682	1682	1682	1682	0
611	20250114	105300	13217020	1682	1682	1682	1682	0
612	20250114	105200	13217020	1682	1682	1682	1682	0
613	20250114	105100	13217020	1682	1682	1682	1682	0
614	20250114	105000	13217020	1682	1678	1682	1678	20
615	20250114	104900	13183405	1663	1663	1663	1663	0
616	20250114	104800	13183405	1663	1663	1663	1663	0
617	20250114	104700	13183405	1663	1677	1677	1663	3
618	20250114	104600	13178388	1677	1662	1677	1662	103
619	20250114	104500	13005687	1661	1661	1661	1661	0
620	20250114	104400	13005687	1661	1669	1681	1661	102
621	20250114	104300	12835742	1669	1669	1669	1669	0
622	20250114	104200	12835742	1669	1669	1669	1669	0
623	20250114	104100	12835742	1669	1671	1671	1669	1000
624	20250114	104000	11165774	1680	1680	1680	1680	0
625	20250114	103900	11165774	1680	1680	1680	1680	0
626	20250114	103800	11165774	1680	1680	1680	1680	0
627	20250114	103700	11165774	1680	1680	1680	1680	0
628	20250114	103600	11165774	1680	1680	1680	1680	0
629	20250114	103500	11165774	1680	1680	1680	1680	0
630	20250114	103400	11165774	1680	1680	1680	1680	0
631	20250114	103300	11165774	1680	1680	1680	1680	300
632	20250114	103200	10661774	1680	1671	1680	1671	3
633	20250114	103100	10656752	1671	1671	1671	1671	105
634	20250114	103000	10481297	1671	1671	1671	1671	1
635	20250114	102900	10479626	1680	1680	1680	1680	0
636	20250114	102800	10479626	1680	1679	1680	1679	105
637	20250114	102700	10303234	1682	1682	1682	1682	0
638	20250114	102600	10303234	1682	1682	1682	1682	0
639	20250114	102500	10303234	1682	1682	1682	1682	0
640	20250114	102400	10303234	1682	1682	1682	1682	0
641	20250114	102300	10303234	1682	1682	1682	1682	0
642	20250114	102200	10303234	1682	1682	1682	1682	0
643	20250114	102100	10303234	1682	1682	1682	1682	0
644	20250114	102000	10303234	1682	1682	1682	1682	0
645	20250114	101900	10303234	1682	1682	1682	1682	0
646	20250114	101800	10303234	1682	1682	1682	1682	0
647	20250114	101700	10303234	1682	1682	1682	1682	0
648	20250114	101600	10303234	1682	1682	1682	1682	0
649	20250114	101500	10303234	1682	1682	1682	1682	0
650	20250114	101400	10303234	1682	1682	1682	1682	0
651	20250114	101300	10303234	1682	1682	1682	1682	0
652	20250114	101200	10303234	1682	1682	1682	1682	0
653	20250114	101100	10303234	1682	1682	1682	1682	0
654	20250114	101000	10303234	1682	1682	1682	1682	0
655	20250114	100900	10303234	1682	1682	1682	1682	0
656	20250114	100800	10303234	1682	1682	1682	1682	0
657	20250114	100700	10303234	1682	1682	1682	1682	0
658	20250114	100600	10303234	1682	1682	1682	1682	0
659	20250114	100500	10303234	1682	1682	1682	1682	0
660	20250114	100400	10303234	1682	1682	1682	1682	1
661	20250114	100300	10301552	1682	1683	1683	1682	2
662	20250114	100200	10298187	1671	1671	1671	1671	0
663	20250114	100100	10298187	1671	1671	1671	1671	0
664	20250114	100000	10298187	1671	1671	1671	1671	0
665	20250114	095900	10298187	1671	1671	1671	1671	0
666	20250114	095800	10298187	1671	1671	1671	1671	0
667	20250114	095700	10298187	1671	1671	1671	1671	0
668	20250114	095600	10298187	1671	1675	1675	1671	300
669	20250114	095500	9796176	1688	1688	1688	1688	0
670	20250114	095400	9796176	1688	1688	1688	1688	0
671	20250114	095300	9796176	1688	1688	1688	1688	0
672	20250114	095200	9796176	1688	1688	1688	1688	0
673	20250114	095100	9796176	1688	1688	1688	1688	0
674	20250114	095000	9796176	1688	1688	1688	1688	0
675	20250114	094900	9796176	1688	1688	1688	1688	0
676	20250114	094800	9796176	1688	1688	1688	1688	0
677	20250114	094700	9796176	1688	1688	1688	1688	0
678	20250114	094600	9796176	1688	1688	1688	1688	0
679	20250114	094500	9796176	1688	1688	1688	1688	0
680	20250114	094400	9796176	1688	1688	1688	1688	4
681	20250114	094300	9789424	1688	1688	1688	1688	1
682	20250114	094200	9787736	1688	1676	1688	1676	202
683	20250114	094100	9449160	1676	1676	1676	1676	0
684	20250114	094000	9449160	1676	1676	1676	1676	98
685	20250114	093900	9284912	1685	1685	1685	1685	0
686	20250114	093800	9284912	1685	1685	1685	1685	0
687	20250114	093700	9284912	1685	1685	1685	1685	4283
688	20250114	093600	2068057	1690	1688	1690	1685	8
689	20250114	093500	2054553	1689	1689	1689	1689	0
690	20250114	093400	2054553	1689	1689	1689	1689	1
691	20250114	093300	2052864	1685	1685	1685	1685	12
692	20250114	093200	2032644	1688	1683	1688	1683	309
693	20250114	093100	1511975	1682	1682	1682	1682	0
694	20250114	093000	1511975	1682	1682	1682	1682	0
695	20250114	092900	1511975	1682	1682	1682	1682	0
696	20250114	092800	1511975	1682	1682	1682	1682	1
697	20250114	092700	1510293	1683	1683	1683	1683	0
698	20250114	092600	1510293	1683	1683	1683	1683	0
699	20250114	092500	1510293	1683	1683	1683	1683	0
700	20250114	092400	1510293	1683	1683	1683	1683	1
701	20250114	092300	1508610	1680	1680	1680	1680	0
702	20250114	092200	1508610	1680	1680	1680	1680	0
703	20250114	092100	1508610	1680	1680	1680	1680	0
704	20250114	092000	1508610	1680	1680	1680	1680	100
705	20250114	091900	1340610	1683	1683	1683	1683	0
706	20250114	091800	1340610	1683	1683	1683	1683	1
707	20250114	091700	1338927	1672	1672	1672	1672	0
708	20250114	091600	1338927	1672	1672	1672	1672	0
709	20250114	091500	1338927	1672	1672	1672	1672	209
710	20250114	091400	989479	1672	1672	1672	1672	91
711	20250114	091300	837327	1686	1686	1686	1686	0
712	20250114	091200	837327	1686	1686	1686	1686	0
713	20250114	091100	837327	1686	1686	1686	1686	0
714	20250114	091000	837327	1686	1686	1686	1686	0
715	20250114	090900	837327	1686	1686	1686	1686	0
716	20250114	090800	837327	1686	1686	1686	1686	0
717	20250114	090700	837327	1686	1686	1686	1686	0
718	20250114	090600	837327	1686	1686	1686	1686	0
719	20250114	090500	837327	1686	1686	1686	1686	0
720	20250114	090400	837327	1686	1686	1686	1686	0
721	20250114	090300	837327	1686	1683	1686	1683	2
722	20250114	090200	833958	1680	1680	1680	1680	400
723	20250114	090100	161958	1680	1680	1680	1680	1
724	20250114	090000	160278	1669	1650	1669	1650	97