KissMeData/114450/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	201600	140747720	1870	1870	1870	1870	2331
3	20250110	201500	140747720	1870	1870	1870	1870	0
4	20250110	201400	140747720	1870	1870	1870	1870	0
5	20250110	201300	140747720	1870	1870	1870	1870	0
6	20250110	201200	140747720	1870	1870	1870	1870	0
7	20250110	201100	140747720	1870	1870	1870	1870	0
8	20250110	201000	140747720	1870	1870	1870	1870	0
9	20250110	200900	140747720	1870	1870	1870	1870	0
10	20250110	200800	140747720	1870	1870	1870	1870	0
11	20250110	200700	140747720	1870	1870	1870	1870	0
12	20250110	200600	140747720	1870	1870	1870	1870	0
13	20250110	200500	140747720	1870	1870	1870	1870	0
14	20250110	200400	140747720	1870	1870	1870	1870	0
15	20250110	200300	140747720	1870	1870	1870	1870	0
16	20250110	200200	140747720	1870	1870	1870	1870	0
17	20250110	200100	140747720	1870	1870	1870	1870	0
18	20250110	200000	140747720	1870	1870	1870	1870	0
19	20250110	195900	140747720	1870	1870	1870	1870	0
20	20250110	195800	140747720	1870	1870	1870	1870	0
21	20250110	195700	140747720	1870	1870	1870	1870	0
22	20250110	195600	140747720	1870	1870	1870	1870	0
23	20250110	195500	140747720	1870	1870	1870	1870	0
24	20250110	195400	140747720	1870	1870	1870	1870	0
25	20250110	195300	140747720	1870	1870	1870	1870	0
26	20250110	195200	140747720	1870	1870	1870	1870	0
27	20250110	195100	140747720	1870	1870	1870	1870	0
28	20250110	195000	140747720	1870	1870	1870	1870	0
29	20250110	194900	140747720	1870	1870	1870	1870	0
30	20250110	194800	140747720	1870	1870	1870	1870	0
31	20250110	194700	140747720	1870	1870	1870	1870	0
32	20250110	194600	140747720	1870	1870	1870	1870	2331
33	20250110	194500	140747720	1870	1870	1870	1870	0
34	20250110	194400	140747720	1870	1870	1870	1870	0
35	20250110	194300	140747720	1870	1870	1870	1870	0
36	20250110	194200	140747720	1870	1870	1870	1870	0
37	20250110	194100	140747720	1870	1870	1870	1870	0
38	20250110	194000	140747720	1870	1870	1870	1870	0
39	20250110	193900	140747720	1870	1870	1870	1870	0
40	20250110	193800	140747720	1870	1870	1870	1870	0
41	20250110	193700	140747720	1870	1870	1870	1870	0
42	20250110	193600	140747720	1870	1870	1870	1870	0
43	20250110	193500	140747720	1870	1870	1870	1870	0
44	20250110	193400	140747720	1870	1870	1870	1870	0
45	20250110	193300	140747720	1870	1870	1870	1870	0
46	20250110	193200	140747720	1870	1870	1870	1870	0
47	20250110	193100	140747720	1870	1870	1870	1870	0
48	20250110	193000	140747720	1870	1870	1870	1870	0
49	20250110	192900	140747720	1870	1870	1870	1870	0
50	20250110	192800	140747720	1870	1870	1870	1870	0
51	20250110	192700	140747720	1870	1870	1870	1870	0
52	20250110	192600	140747720	1870	1870	1870	1870	0
53	20250110	192500	140747720	1870	1870	1870	1870	0
54	20250110	192400	140747720	1870	1870	1870	1870	0
55	20250110	192300	140747720	1870	1870	1870	1870	0
56	20250110	192200	140747720	1870	1870	1870	1870	0
57	20250110	192100	140747720	1870	1870	1870	1870	0
58	20250110	192000	140747720	1870	1870	1870	1870	0
59	20250110	191900	140747720	1870	1870	1870	1870	0
60	20250110	191800	140747720	1870	1870	1870	1870	0
61	20250110	191700	140747720	1870	1870	1870	1870	0
62	20250110	191600	140747720	1870	1870	1870	1870	2331
63	20250110	191500	140747720	1870	1870	1870	1870	0
64	20250110	191400	140747720	1870	1870	1870	1870	0
65	20250110	191300	140747720	1870	1870	1870	1870	0
66	20250110	191200	140747720	1870	1870	1870	1870	0
67	20250110	191100	140747720	1870	1870	1870	1870	0
68	20250110	191000	140747720	1870	1870	1870	1870	0
69	20250110	190900	140747720	1870	1870	1870	1870	0
70	20250110	190800	140747720	1870	1870	1870	1870	0
71	20250110	190700	140747720	1870	1870	1870	1870	0
72	20250110	190600	140747720	1870	1870	1870	1870	0
73	20250110	190500	140747720	1870	1870	1870	1870	0
74	20250110	190400	140747720	1870	1870	1870	1870	0
75	20250110	190300	140747720	1870	1870	1870	1870	0
76	20250110	190200	140747720	1870	1870	1870	1870	0
77	20250110	190100	140747720	1870	1870	1870	1870	0
78	20250110	190000	140747720	1870	1870	1870	1870	0
79	20250110	185900	140747720	1870	1870	1870	1870	0
80	20250110	185800	140747720	1870	1870	1870	1870	0
81	20250110	185700	140747720	1870	1870	1870	1870	0
82	20250110	185600	140747720	1870	1870	1870	1870	0
83	20250110	185500	140747720	1870	1870	1870	1870	0
84	20250110	185400	140747720	1870	1870	1870	1870	0
85	20250110	185300	140747720	1870	1870	1870	1870	0
86	20250110	185200	140747720	1870	1870	1870	1870	0
87	20250110	185100	140747720	1870	1870	1870	1870	0
88	20250110	185000	140747720	1870	1870	1870	1870	0
89	20250110	184900	140747720	1870	1870	1870	1870	0
90	20250110	184800	140747720	1870	1870	1870	1870	0
91	20250110	184700	140747720	1870	1870	1870	1870	0
92	20250110	184600	140747720	1870	1870	1870	1870	2331
93	20250110	184500	140747720	1870	1870	1870	1870	0
94	20250110	184400	140747720	1870	1870	1870	1870	0
95	20250110	184300	140747720	1870	1870	1870	1870	0
96	20250110	184200	140747720	1870	1870	1870	1870	0
97	20250110	184100	140747720	1870	1870	1870	1870	0
98	20250110	184000	140747720	1870	1870	1870	1870	0
99	20250110	183900	140747720	1870	1870	1870	1870	0
100	20250110	183800	140747720	1870	1870	1870	1870	0
101	20250110	183700	140747720	1870	1870	1870	1870	0
102	20250110	183600	140747720	1870	1870	1870	1870	0
103	20250110	183500	140747720	1870	1870	1870	1870	0
104	20250110	183400	140747720	1870	1870	1870	1870	0
105	20250110	183300	140747720	1870	1870	1870	1870	0
106	20250110	183200	140747720	1870	1870	1870	1870	0
107	20250110	183100	140747720	1870	1870	1870	1870	0
108	20250110	183000	140747720	1870	1870	1870	1870	0
109	20250110	182900	140747720	1870	1870	1870	1870	0
110	20250110	182800	140747720	1870	1870	1870	1870	0
111	20250110	182700	140747720	1870	1870	1870	1870	0
112	20250110	182600	140747720	1870	1870	1870	1870	0
113	20250110	182500	140747720	1870	1870	1870	1870	0
114	20250110	182400	140747720	1870	1870	1870	1870	0
115	20250110	182300	140747720	1870	1870	1870	1870	0
116	20250110	182200	140747720	1870	1870	1870	1870	0
117	20250110	182100	140747720	1870	1870	1870	1870	0
118	20250110	182000	140747720	1870	1870	1870	1870	0
119	20250110	181900	140747720	1870	1870	1870	1870	0
120	20250110	181800	140747720	1870	1870	1870	1870	0
121	20250110	181700	140747720	1870	1870	1870	1870	0
122	20250110	181600	140747720	1870	1870	1870	1870	2331
123	20250110	181500	140747720	1870	1870	1870	1870	0
124	20250110	181400	140747720	1870	1870	1870	1870	0
125	20250110	181300	140747720	1870	1870	1870	1870	0
126	20250110	181200	140747720	1870	1870	1870	1870	0
127	20250110	181100	140747720	1870	1870	1870	1870	0
128	20250110	181000	140747720	1870	1870	1870	1870	0
129	20250110	180900	140747720	1870	1870	1870	1870	0
130	20250110	180800	140747720	1870	1870	1870	1870	0
131	20250110	180700	140747720	1870	1870	1870	1870	0
132	20250110	180600	140747720	1870	1870	1870	1870	0
133	20250110	180500	140747720	1870	1870	1870	1870	0
134	20250110	180400	140747720	1870	1870	1870	1870	0
135	20250110	180300	140747720	1870	1870	1870	1870	0
136	20250110	180200	140747720	1870	1870	1870	1870	0
137	20250110	180100	140747720	1870	1870	1870	1870	0
138	20250110	180000	140747720	1870	1870	1870	1870	0
139	20250110	175900	140747720	1870	1870	1870	1870	0
140	20250110	175800	140747720	1870	1870	1870	1870	0
141	20250110	175700	140747720	1870	1870	1870	1870	0
142	20250110	175600	140747720	1870	1870	1870	1870	0
143	20250110	175500	140747720	1870	1870	1870	1870	0
144	20250110	175400	140747720	1870	1870	1870	1870	0
145	20250110	175300	140747720	1870	1870	1870	1870	0
146	20250110	175200	140747720	1870	1870	1870	1870	0
147	20250110	175100	140747720	1870	1870	1870	1870	0
148	20250110	175000	140747720	1870	1870	1870	1870	0
149	20250110	174900	140747720	1870	1870	1870	1870	0
150	20250110	174800	140747720	1870	1870	1870	1870	0
151	20250110	174700	140747720	1870	1870	1870	1870	0
152	20250110	174600	140747720	1870	1870	1870	1870	2331
153	20250110	174500	140747720	1870	1870	1870	1870	0
154	20250110	174400	140747720	1870	1870	1870	1870	0
155	20250110	174300	140747720	1870	1870	1870	1870	0
156	20250110	174200	140747720	1870	1870	1870	1870	0
157	20250110	174100	140747720	1870	1870	1870	1870	0
158	20250110	174000	140747720	1870	1870	1870	1870	0
159	20250110	173900	140747720	1870	1870	1870	1870	0
160	20250110	173800	140747720	1870	1870	1870	1870	0
161	20250110	173700	140747720	1870	1870	1870	1870	0
162	20250110	173600	140747720	1870	1870	1870	1870	0
163	20250110	173500	140747720	1870	1870	1870	1870	0
164	20250110	173400	140747720	1870	1870	1870	1870	0
165	20250110	173300	140747720	1870	1870	1870	1870	0
166	20250110	173200	140747720	1870	1870	1870	1870	0
167	20250110	173100	140747720	1870	1870	1870	1870	0
168	20250110	173000	140747720	1870	1870	1870	1870	0
169	20250110	172900	140747720	1870	1870	1870	1870	0
170	20250110	172800	140747720	1870	1870	1870	1870	0
171	20250110	172700	140747720	1870	1870	1870	1870	0
172	20250110	172600	140747720	1870	1870	1870	1870	0
173	20250110	172500	140747720	1870	1870	1870	1870	0
174	20250110	172400	140747720	1870	1870	1870	1870	0
175	20250110	172300	140747720	1870	1870	1870	1870	0
176	20250110	172200	140747720	1870	1870	1870	1870	0
177	20250110	172100	140747720	1870	1870	1870	1870	0
178	20250110	172000	140747720	1870	1870	1870	1870	0
179	20250110	171900	140747720	1870	1870	1870	1870	0
180	20250110	171800	140747720	1870	1870	1870	1870	0
181	20250110	171700	140747720	1870	1870	1870	1870	0
182	20250110	171600	140747720	1870	1870	1870	1870	2331
183	20250110	171500	140747720	1870	1870	1870	1870	0
184	20250110	171400	140747720	1870	1870	1870	1870	0
185	20250110	171300	140747720	1870	1870	1870	1870	0
186	20250110	171200	140747720	1870	1870	1870	1870	0
187	20250110	171100	140747720	1870	1870	1870	1870	0
188	20250110	171000	140747720	1870	1870	1870	1870	0
189	20250110	170900	140747720	1870	1870	1870	1870	0
190	20250110	170800	140747720	1870	1870	1870	1870	0
191	20250110	170700	140747720	1870	1870	1870	1870	0
192	20250110	170600	140747720	1870	1870	1870	1870	0
193	20250110	170500	140747720	1870	1870	1870	1870	0
194	20250110	170400	140747720	1870	1870	1870	1870	0
195	20250110	170300	140747720	1870	1870	1870	1870	0
196	20250110	170200	140747720	1870	1870	1870	1870	0
197	20250110	170100	140747720	1870	1870	1870	1870	0
198	20250110	170000	140747720	1870	1870	1870	1870	0
199	20250110	165900	140747720	1870	1870	1870	1870	0
200	20250110	165800	140747720	1870	1870	1870	1870	0
201	20250110	165700	140747720	1870	1870	1870	1870	0
202	20250110	165600	140747720	1870	1870	1870	1870	0
203	20250110	165500	140747720	1870	1870	1870	1870	0
204	20250110	165400	140747720	1870	1870	1870	1870	0
205	20250110	165300	140747720	1870	1870	1870	1870	0
206	20250110	165200	140747720	1870	1870	1870	1870	0
207	20250110	165100	140747720	1870	1870	1870	1870	0
208	20250110	165000	140747720	1870	1870	1870	1870	0
209	20250110	164900	140747720	1870	1870	1870	1870	0
210	20250110	164800	140747720	1870	1870	1870	1870	0
211	20250110	164700	140747720	1870	1870	1870	1870	0
212	20250110	164600	140747720	1870	1870	1870	1870	2331
213	20250110	164500	140747720	1870	1870	1870	1870	0
214	20250110	164400	140747720	1870	1870	1870	1870	0
215	20250110	164300	140747720	1870	1870	1870	1870	0
216	20250110	164200	140747720	1870	1870	1870	1870	0
217	20250110	164100	140747720	1870	1870	1870	1870	0
218	20250110	164000	140747720	1870	1870	1870	1870	0
219	20250110	163900	140747720	1870	1870	1870	1870	0
220	20250110	163800	140747720	1870	1870	1870	1870	0
221	20250110	163700	140747720	1870	1870	1870	1870	0
222	20250110	163600	140747720	1870	1870	1870	1870	0
223	20250110	163500	140747720	1870	1870	1870	1870	0
224	20250110	163400	140747720	1870	1870	1870	1870	0
225	20250110	163300	140747720	1870	1870	1870	1870	0
226	20250110	163200	140747720	1870	1870	1870	1870	0
227	20250110	163100	140747720	1870	1870	1870	1870	0
228	20250110	163000	140747720	1870	1870	1870	1870	0
229	20250110	162900	140747720	1870	1870	1870	1870	0
230	20250110	162800	140747720	1870	1870	1870	1870	0
231	20250110	162700	140747720	1870	1870	1870	1870	0
232	20250110	162600	140747720	1870	1870	1870	1870	0
233	20250110	162500	140747720	1870	1870	1870	1870	0
234	20250110	162400	140747720	1870	1870	1870	1870	0
235	20250110	162300	140747720	1870	1870	1870	1870	0
236	20250110	162200	140747720	1870	1870	1870	1870	0
237	20250110	162100	140747720	1870	1870	1870	1870	0
238	20250110	162000	140747720	1870	1870	1870	1870	0
239	20250110	161900	140747720	1870	1870	1870	1870	0
240	20250110	161800	140747720	1870	1870	1870	1870	0
241	20250110	161700	140747720	1870	1870	1870	1870	0
242	20250110	161600	140747720	1870	1870	1870	1870	2331
243	20250110	161500	140747720	1870	1870	1870	1870	0
244	20250110	161400	140747720	1870	1870	1870	1870	0
245	20250110	161300	140747720	1870	1870	1870	1870	0
246	20250110	161200	140747720	1870	1870	1870	1870	0
247	20250110	161100	140747720	1870	1870	1870	1870	0
248	20250110	161000	140747720	1870	1870	1870	1870	0
249	20250110	160900	140747720	1870	1870	1870	1870	0
250	20250110	160800	140747720	1870	1870	1870	1870	0
251	20250110	160700	140747720	1870	1870	1870	1870	0
252	20250110	160600	140747720	1870	1870	1870	1870	0
253	20250110	160500	140747720	1870	1870	1870	1870	0
254	20250110	160400	140747720	1870	1870	1870	1870	0
255	20250110	160300	140747720	1870	1870	1870	1870	0
256	20250110	160200	140747720	1870	1870	1870	1870	0
257	20250110	160100	140747720	1870	1870	1870	1870	0
258	20250110	160000	140747720	1870	1870	1870	1870	0
259	20250110	155900	140747720	1870	1870	1870	1870	0
260	20250110	155800	140747720	1870	1870	1870	1870	0
261	20250110	155700	140747720	1870	1870	1870	1870	0
262	20250110	155600	140747720	1870	1870	1870	1870	0
263	20250110	155500	140747720	1870	1870	1870	1870	0
264	20250110	155400	140747720	1870	1870	1870	1870	0
265	20250110	155300	140747720	1870	1870	1870	1870	0
266	20250110	155200	140747720	1870	1870	1870	1870	0
267	20250110	155100	140747720	1870	1870	1870	1870	0
268	20250110	155000	140747720	1870	1870	1870	1870	0
269	20250110	154900	140747720	1870	1870	1870	1870	0
270	20250110	154800	140747720	1870	1870	1870	1870	0
271	20250110	154700	140747720	1870	1870	1870	1870	0
272	20250110	154600	140747720	1870	1870	1870	1870	2331
273	20250110	154500	140747720	1870	1870	1870	1870	0
274	20250110	154400	140747720	1870	1870	1870	1870	0
275	20250110	154300	140747720	1870	1870	1870	1870	0
276	20250110	154200	140747720	1870	1870	1870	1870	0
277	20250110	154100	140747720	1870	1870	1870	1870	0
278	20250110	154000	140747720	1870	1870	1870	1870	0
279	20250110	153900	140747720	1870	1870	1870	1870	0
280	20250110	153800	140747720	1870	1870	1870	1870	0
281	20250110	153700	140747720	1870	1870	1870	1870	0
282	20250110	153600	140747720	1870	1870	1870	1870	0
283	20250110	153500	140747720	1870	1870	1870	1870	0
284	20250110	153400	140747720	1870	1870	1870	1870	0
285	20250110	153300	140747720	1870	1870	1870	1870	0
286	20250110	153200	140747720	1870	1870	1870	1870	0
287	20250110	153100	140747720	1870	1870	1870	1870	0
288	20250110	153000	140747720	1870	1870	1870	1870	2331
289	20250110	152900	136388750	1866	1866	1866	1866	0
290	20250110	152800	136388750	1866	1866	1866	1866	0
291	20250110	152700	136388750	1866	1866	1866	1866	0
292	20250110	152600	136388750	1866	1866	1866	1866	0
293	20250110	152500	136388750	1866	1866	1866	1866	0
294	20250110	152400	136388750	1866	1866	1866	1866	0
295	20250110	152300	136388750	1866	1866	1866	1866	0
296	20250110	152200	136388750	1866	1866	1866	1866	0
297	20250110	152100	136388750	1866	1866	1866	1866	0
298	20250110	152000	136388750	1866	1866	1866	1866	0
299	20250110	151900	136388750	1866	1869	1886	1866	5002
300	20250110	151800	126988773	1869	1869	1869	1869	9
301	20250110	151700	126971952	1870	1870	1870	1870	0
302	20250110	151600	126971952	1870	1870	1870	1870	300
303	20250110	151500	126410952	1870	1871	1879	1851	1225
304	20250110	151400	124127074	1871	1863	1871	1863	575
305	20250110	151300	123052546	1863	1846	1863	1846	225
306	20250110	151200	122637179	1847	1847	1847	1847	0
307	20250110	151100	122637179	1847	1847	1847	1847	0
308	20250110	151000	122637179	1847	1847	1847	1847	0
309	20250110	150900	122637179	1847	1847	1847	1846	1057
310	20250110	150800	120685833	1847	1847	1847	1847	24
311	20250110	150700	120641505	1857	1857	1857	1857	0
312	20250110	150600	120641505	1857	1857	1857	1857	0
313	20250110	150500	120641505	1857	1857	1857	1857	0
314	20250110	150400	120641505	1857	1858	1858	1857	2
315	20250110	150300	120637790	1859	1859	1859	1859	0
316	20250110	150200	120637790	1859	1859	1859	1859	0
317	20250110	150100	120637790	1859	1859	1859	1859	0
318	20250110	150000	120637790	1859	1859	1859	1859	0
319	20250110	145900	120637790	1859	1859	1859	1859	0
320	20250110	145800	120637790	1859	1859	1859	1859	0
321	20250110	145700	120637790	1859	1859	1859	1859	0
322	20250110	145600	120637790	1859	1859	1859	1859	0
323	20250110	145500	120637790	1859	1859	1859	1859	0
324	20250110	145400	120637790	1859	1859	1859	1859	0
325	20250110	145300	120637790	1859	1859	1859	1859	0
326	20250110	145200	120637790	1859	1859	1859	1847	122
327	20250110	145100	120412432	1847	1847	1847	1847	33
328	20250110	145000	120351481	1847	1847	1847	1847	0
329	20250110	144900	120351481	1847	1847	1847	1847	0
330	20250110	144800	120351481	1847	1847	1847	1847	0
331	20250110	144700	120351481	1847	1847	1847	1847	0
332	20250110	144600	120351481	1847	1847	1847	1847	1
333	20250110	144500	120349634	1847	1852	1852	1846	406
334	20250110	144400	119599497	1869	1869	1869	1869	0
335	20250110	144300	119599497	1869	1869	1869	1869	1
336	20250110	144200	119597628	1871	1871	1871	1871	0
337	20250110	144100	119597628	1871	1871	1871	1871	0
338	20250110	144000	119597628	1871	1871	1871	1871	0
339	20250110	143900	119597628	1871	1870	1871	1870	10
340	20250110	143800	119578927	1870	1870	1870	1870	0
341	20250110	143700	119578927	1870	1870	1870	1870	501
342	20250110	143600	118642057	1870	1870	1870	1870	501
343	20250110	143500	117705187	1871	1871	1871	1871	0
344	20250110	143400	117705187	1871	1871	1871	1871	0
345	20250110	143300	117705187	1871	1866	1871	1866	101
346	20250110	143200	117516436	1851	1851	1851	1851	100
347	20250110	143100	117331336	1870	1870	1870	1870	0
348	20250110	143000	117331336	1870	1870	1870	1870	0
349	20250110	142900	117331336	1870	1870	1870	1870	0
350	20250110	142800	117331336	1870	1868	1870	1864	41
351	20250110	142700	117254863	1851	1870	1870	1851	179
352	20250110	142600	116923515	1854	1852	1881	1851	277
353	20250110	142500	116409302	1851	1851	1851	1851	0
354	20250110	142400	116409302	1851	1851	1851	1851	632
355	20250110	142300	115239470	1851	1851	1851	1851	78
356	20250110	142200	115095092	1851	1851	1851	1851	17
357	20250110	142100	115063625	1852	1852	1852	1852	0
358	20250110	142000	115063625	1852	1852	1852	1852	4
359	20250110	141900	115056217	1852	1852	1852	1852	0
360	20250110	141800	115056217	1852	1852	1852	1852	0
361	20250110	141700	115056217	1852	1852	1852	1852	0
362	20250110	141600	115056217	1852	1852	1852	1852	15
363	20250110	141500	115028437	1852	1852	1852	1852	0
364	20250110	141400	115028437	1852	1851	1852	1851	106
365	20250110	141300	114832230	1854	1856	1856	1854	2
366	20250110	141200	114828520	1856	1856	1856	1856	0
367	20250110	141100	114828520	1856	1856	1856	1856	201
368	20250110	141000	114455464	1857	1857	1857	1857	100
369	20250110	140900	114269764	1857	1857	1857	1857	1
370	20250110	140800	114267907	1860	1861	1861	1860	2
371	20250110	140700	114264186	1863	1880	1882	1863	3
372	20250110	140600	114258561	1863	1866	1882	1863	203
373	20250110	140500	113880350	1883	1872	1887	1864	684
374	20250110	140400	112605222	1892	1892	1892	1892	0
375	20250110	140300	112605222	1892	1876	1892	1875	442
376	20250110	140200	111774438	1892	1878	1895	1875	8
377	20250110	140100	111759343	1898	1856	1898	1856	1302
378	20250110	140000	109327818	1853	1848	1853	1848	535
379	20250110	135900	108338463	1848	1848	1848	1848	0
380	20250110	135800	108338463	1848	1848	1848	1848	1
381	20250110	135700	108336615	1848	1848	1848	1848	0
382	20250110	135600	108336615	1848	1848	1848	1848	0
383	20250110	135500	108336615	1848	1847	1848	1847	48
384	20250110	135400	108247958	1847	1847	1847	1847	0
385	20250110	135300	108247958	1847	1847	1847	1847	0
386	20250110	135200	108247958	1847	1844	1847	1844	261
387	20250110	135100	107766208	1844	1840	1844	1840	198
388	20250110	135000	107401766	1840	1839	1840	1839	1039
389	20250110	134900	105490009	1838	1837	1838	1837	6
390	20250110	134800	105478984	1837	1837	1837	1837	0
391	20250110	134700	105478984	1837	1837	1837	1837	1
392	20250110	134600	105477147	1836	1835	1836	1835	462
393	20250110	134500	104629272	1827	1827	1827	1827	18
394	20250110	134400	104596386	1827	1827	1827	1827	0
395	20250110	134300	104596386	1827	1827	1827	1827	40
396	20250110	134200	104523306	1826	1826	1826	1826	0
397	20250110	134100	104523306	1826	1826	1826	1826	93
398	20250110	134000	104353488	1832	1832	1832	1832	0
399	20250110	133900	104353488	1832	1832	1832	1832	1
400	20250110	133800	104351656	1835	1835	1835	1835	0
401	20250110	133700	104351656	1835	1834	1835	1834	100
402	20250110	133600	104168224	1825	1825	1825	1825	0
403	20250110	133500	104168224	1825	1825	1825	1825	0
404	20250110	133400	104168224	1825	1825	1825	1825	0
405	20250110	133300	104168224	1825	1825	1825	1825	0
406	20250110	133200	104168224	1825	1825	1825	1825	0
407	20250110	133100	104168224	1825	1825	1825	1825	0
408	20250110	133000	104168224	1825	1825	1825	1825	0
409	20250110	132900	104168224	1825	1825	1825	1825	261
410	20250110	132800	103691899	1825	1825	1825	1825	0
411	20250110	132700	103691899	1825	1825	1825	1825	0
412	20250110	132600	103691899	1825	1825	1825	1825	0
413	20250110	132500	103691899	1825	1825	1825	1825	1
414	20250110	132400	103690074	1825	1825	1825	1825	0
415	20250110	132300	103690074	1825	1825	1825	1825	0
416	20250110	132200	103690074	1825	1825	1825	1825	0
417	20250110	132100	103690074	1825	1825	1825	1825	48
418	20250110	132000	103602474	1825	1825	1825	1825	0
419	20250110	131900	103602474	1825	1825	1825	1825	0
420	20250110	131800	103602474	1825	1825	1825	1825	0
421	20250110	131700	103602474	1825	1825	1825	1825	0
422	20250110	131600	103602474	1825	1825	1825	1825	0
423	20250110	131500	103602474	1825	1825	1825	1825	0
424	20250110	131400	103602474	1825	1825	1825	1825	0
425	20250110	131300	103602474	1825	1825	1825	1825	0
426	20250110	131200	103602474	1825	1825	1825	1825	0
427	20250110	131100	103602474	1825	1825	1825	1825	0
428	20250110	131000	103602474	1825	1825	1825	1825	0
429	20250110	130900	103602474	1825	1825	1825	1825	0
430	20250110	130800	103602474	1825	1825	1825	1825	0
431	20250110	130700	103602474	1825	1825	1825	1825	200
432	20250110	130600	103237474	1825	1825	1825	1825	0
433	20250110	130500	103237474	1825	1825	1825	1825	0
434	20250110	130400	103237474	1825	1825	1825	1825	562
435	20250110	130300	102211824	1825	1826	1826	1825	127
436	20250110	130200	101979947	1830	1830	1830	1830	0
437	20250110	130100	101979947	1830	1830	1830	1830	0
438	20250110	130000	101979947	1830	1830	1830	1830	0
439	20250110	125900	101979947	1830	1830	1830	1830	0
440	20250110	125800	101979947	1830	1830	1830	1830	0
441	20250110	125700	101979947	1830	1830	1830	1830	0
442	20250110	125600	101979947	1830	1830	1830	1830	0
443	20250110	125500	101979947	1830	1830	1830	1830	653
444	20250110	125400	100784957	1831	1831	1831	1831	0
445	20250110	125300	100784957	1831	1831	1831	1831	0
446	20250110	125200	100784957	1831	1831	1831	1831	57
447	20250110	125100	100680590	1831	1834	1834	1831	52
448	20250110	125000	100585228	1834	1834	1834	1834	0
449	20250110	124900	100585228	1834	1834	1834	1834	0
450	20250110	124800	100585228	1834	1834	1834	1834	0
451	20250110	124700	100585228	1834	1834	1834	1834	0
452	20250110	124600	100585228	1834	1834	1834	1834	0
453	20250110	124500	100585228	1834	1834	1834	1834	0
454	20250110	124400	100585228	1834	1833	1834	1833	53
455	20250110	124300	100488076	1833	1833	1833	1833	1
456	20250110	124200	100486243	1826	1826	1826	1826	0
457	20250110	124100	100486243	1826	1826	1826	1826	0
458	20250110	124000	100486243	1826	1826	1826	1826	0
459	20250110	123900	100486243	1826	1826	1826	1826	0
460	20250110	123800	100486243	1826	1826	1826	1826	0
461	20250110	123700	100486243	1826	1826	1826	1826	6
462	20250110	123600	100475287	1825	1825	1825	1825	0
463	20250110	123500	100475287	1825	1825	1825	1825	0
464	20250110	123400	100475287	1825	1825	1825	1825	0
465	20250110	123300	100475287	1825	1825	1825	1825	0
466	20250110	123200	100475287	1825	1825	1825	1825	0
467	20250110	123100	100475287	1825	1825	1825	1825	53
468	20250110	123000	100378562	1834	1834	1834	1834	0
469	20250110	122900	100378562	1834	1834	1834	1834	0
470	20250110	122800	100378562	1834	1834	1834	1834	0
471	20250110	122700	100378562	1834	1834	1834	1834	0
472	20250110	122600	100378562	1834	1834	1834	1834	0
473	20250110	122500	100378562	1834	1834	1834	1834	6
474	20250110	122400	100367558	1832	1832	1832	1832	4
475	20250110	122300	100360230	1834	1828	1834	1828	66
476	20250110	122200	100239576	1834	1834	1834	1834	5
477	20250110	122100	100230406	1834	1834	1834	1834	0
478	20250110	122000	100230406	1834	1834	1834	1834	0
479	20250110	121900	100230406	1834	1834	1834	1834	0
480	20250110	121800	100230406	1834	1834	1834	1834	0
481	20250110	121700	100230406	1834	1834	1835	1834	520
482	20250110	121600	99276707	1834	1834	1834	1834	0
483	20250110	121500	99276707	1834	1834	1834	1834	0
484	20250110	121400	99276707	1834	1834	1834	1834	0
485	20250110	121300	99276707	1834	1834	1834	1834	0
486	20250110	121200	99276707	1834	1834	1834	1834	0
487	20250110	121100	99276707	1834	1834	1834	1834	84
488	20250110	121000	99122651	1834	1834	1834	1834	512
489	20250110	120900	98183643	1834	1834	1834	1834	0
490	20250110	120800	98183643	1834	1834	1834	1834	1
491	20250110	120700	98181809	1825	1825	1825	1825	1233
492	20250110	120600	95931584	1825	1825	1825	1825	556
493	20250110	120500	94916884	1824	1824	1824	1824	0
494	20250110	120400	94916884	1824	1824	1824	1824	0
495	20250110	120300	94916884	1824	1824	1824	1824	0
496	20250110	120200	94916884	1824	1824	1824	1824	4
497	20250110	120100	94909588	1825	1825	1825	1825	0
498	20250110	120000	94909588	1825	1825	1825	1825	2
499	20250110	115900	94905938	1825	1825	1825	1825	2
500	20250110	115800	94902288	1823	1823	1823	1823	0
501	20250110	115700	94902288	1823	1823	1823	1823	0
502	20250110	115600	94902288	1823	1823	1823	1823	5
503	20250110	115500	94893173	1823	1823	1823	1823	751
504	20250110	115400	93524100	1824	1824	1824	1824	120
505	20250110	115300	93305220	1825	1825	1825	1825	0
506	20250110	115200	93305220	1825	1825	1825	1825	1
507	20250110	115100	93303395	1825	1824	1825	1824	361
508	20250110	115000	92644930	1824	1825	1825	1824	3232
509	20250110	114900	86746557	1826	1826	1826	1826	0
510	20250110	114800	86746557	1826	1826	1826	1826	0
511	20250110	114700	86746557	1826	1827	1827	1826	120
512	20250110	114600	86527417	1827	1827	1827	1827	27
513	20250110	114500	86478088	1827	1827	1827	1827	2
514	20250110	114400	86474434	1835	1835	1835	1835	0
515	20250110	114300	86474434	1835	1835	1835	1835	0
516	20250110	114200	86474434	1835	1835	1835	1835	0
517	20250110	114100	86474434	1835	1835	1835	1835	0
518	20250110	114000	86474434	1835	1835	1835	1835	0
519	20250110	113900	86474434	1835	1835	1835	1835	10
520	20250110	113800	86456084	1835	1835	1835	1835	200
521	20250110	113700	86089084	1835	1835	1835	1835	0
522	20250110	113600	86089084	1835	1835	1835	1835	5
523	20250110	113500	86079909	1835	1835	1835	1835	1
524	20250110	113400	86078074	1830	1830	1830	1830	0
525	20250110	113300	86078074	1830	1830	1830	1830	2
526	20250110	113200	86074414	1830	1830	1830	1830	179
527	20250110	113100	85746844	1825	1829	1829	1825	265
528	20250110	113000	85262951	1830	1830	1830	1830	0
529	20250110	112900	85262951	1830	1830	1830	1830	0
530	20250110	112800	85262951	1830	1830	1830	1830	0
531	20250110	112700	85262951	1830	1830	1830	1830	0
532	20250110	112600	85262951	1830	1830	1830	1830	0
533	20250110	112500	85262951	1830	1830	1830	1830	0
534	20250110	112400	85262951	1830	1830	1830	1830	0
535	20250110	112300	85262951	1830	1830	1830	1830	6
536	20250110	112200	85251971	1826	1826	1826	1826	0
537	20250110	112100	85251971	1826	1826	1826	1826	1
538	20250110	112000	85250145	1825	1825	1825	1825	22
539	20250110	111900	85209995	1826	1826	1826	1826	1
540	20250110	111800	85208169	1826	1826	1826	1826	0
541	20250110	111700	85208169	1826	1826	1826	1825	10
542	20250110	111600	85189917	1826	1830	1830	1826	401
543	20250110	111500	84457687	1825	1825	1825	1825	0
544	20250110	111400	84457687	1825	1825	1825	1825	0
545	20250110	111300	84457687	1825	1825	1825	1825	0
546	20250110	111200	84457687	1825	1825	1825	1825	2
547	20250110	111100	84454037	1830	1830	1830	1830	0
548	20250110	111000	84454037	1830	1830	1830	1830	0
549	20250110	110900	84454037	1830	1830	1830	1830	0
550	20250110	110800	84454037	1830	1830	1830	1830	0
551	20250110	110700	84454037	1830	1830	1830	1830	0
552	20250110	110600	84454037	1830	1830	1830	1830	1
553	20250110	110500	84452207	1825	1825	1825	1825	12
554	20250110	110400	84430307	1830	1830	1830	1830	7
555	20250110	110300	84417497	1825	1825	1825	1825	0
556	20250110	110200	84417497	1825	1825	1825	1825	0
557	20250110	110100	84417497	1825	1825	1825	1825	0
558	20250110	110000	84417497	1825	1825	1825	1825	0
559	20250110	105900	84417497	1825	1825	1825	1825	0
560	20250110	105800	84417497	1825	1825	1825	1825	0
561	20250110	105700	84417497	1825	1825	1825	1825	0
562	20250110	105600	84417497	1825	1825	1825	1825	0
563	20250110	105500	84417497	1825	1825	1825	1825	0
564	20250110	105400	84417497	1825	1825	1825	1825	0
565	20250110	105300	84417497	1825	1825	1825	1825	0
566	20250110	105200	84417497	1825	1825	1825	1825	20
567	20250110	105100	84380997	1825	1825	1825	1825	0
568	20250110	105000	84380997	1825	1825	1825	1825	0
569	20250110	104900	84380997	1825	1825	1825	1825	0
570	20250110	104800	84380997	1825	1825	1825	1825	0
571	20250110	104700	84380997	1825	1825	1825	1825	1416
572	20250110	104600	81796797	1825	1825	1825	1825	0
573	20250110	104500	81796797	1825	1825	1825	1825	210
574	20250110	104400	81413547	1825	1827	1827	1825	2974
575	20250110	104300	75984275	1827	1827	1827	1827	0
576	20250110	104200	75984275	1827	1830	1830	1827	9
577	20250110	104100	75967811	1838	1838	1838	1826	22
578	20250110	104000	75927615	1827	1828	1828	1827	709
579	20250110	103900	74632265	1828	1828	1828	1828	8
580	20250110	103800	74617641	1828	1828	1828	1828	0
581	20250110	103700	74617641	1828	1829	1829	1828	1323
582	20250110	103600	72198874	1829	1829	1829	1829	700
583	20250110	103500	70918574	1830	1830	1830	1830	41
584	20250110	103400	70843544	1830	1830	1830	1830	157
585	20250110	103300	70556234	1845	1845	1845	1845	0
586	20250110	103200	70556234	1845	1845	1845	1845	0
587	20250110	103100	70556234	1845	1845	1845	1845	3
588	20250110	103000	70550699	1845	1844	1845	1844	206
589	20250110	102900	70170630	1838	1838	1838	1838	0
590	20250110	102800	70170630	1838	1838	1838	1838	289
591	20250110	102700	69639448	1838	1834	1838	1834	101
592	20250110	102600	69454210	1834	1834	1834	1834	0
593	20250110	102500	69454210	1834	1834	1834	1834	100
594	20250110	102400	69270810	1834	1834	1834	1834	0
595	20250110	102300	69270810	1834	1834	1834	1834	0
596	20250110	102200	69270810	1834	1834	1834	1834	7
597	20250110	102100	69257972	1826	1829	1829	1826	2000
598	20250110	102000	65603618	1829	1829	1829	1829	149
599	20250110	101900	65331097	1829	1829	1829	1829	0
600	20250110	101800	65331097	1829	1829	1829	1829	1
601	20250110	101700	65329268	1829	1833	1833	1829	3694
602	20250110	101600	58566768	1833	1833	1833	1833	0
603	20250110	101500	58566768	1833	1833	1833	1833	124
604	20250110	101400	58339476	1834	1834	1834	1833	837
605	20250110	101300	56805118	1834	1834	1834	1833	378
606	20250110	101200	56111979	1834	1834	1834	1834	0
607	20250110	101100	56111979	1834	1834	1834	1834	290
608	20250110	101000	55580119	1841	1841	1841	1841	165
609	20250110	100900	55276354	1846	1846	1846	1846	0
610	20250110	100800	55276354	1846	1846	1846	1846	0
611	20250110	100700	55276354	1846	1846	1846	1846	0
612	20250110	100600	55276354	1846	1846	1846	1846	1
613	20250110	100500	55274508	1846	1846	1846	1846	0
614	20250110	100400	55274508	1846	1846	1846	1846	0
615	20250110	100300	55274508	1846	1846	1846	1846	0
616	20250110	100200	55274508	1846	1846	1846	1846	0
617	20250110	100100	55274508	1846	1846	1846	1846	0
618	20250110	100000	55274508	1846	1835	1846	1835	260
619	20250110	095900	54795130	1835	1835	1835	1835	0
620	20250110	095800	54795130	1835	1835	1835	1835	0
621	20250110	095700	54795130	1835	1830	1835	1830	250
622	20250110	095600	54337580	1830	1830	1830	1830	0
623	20250110	095500	54337580	1830	1835	1835	1830	442
624	20250110	095400	53526517	1835	1835	1835	1835	800
625	20250110	095300	52058517	1835	1835	1835	1835	14
626	20250110	095200	52032827	1841	1841	1841	1841	0
627	20250110	095100	52032827	1841	1841	1841	1841	0
628	20250110	095000	52032827	1841	1841	1841	1841	0
629	20250110	094900	52032827	1841	1841	1841	1841	0
630	20250110	094800	52032827	1841	1841	1841	1841	176
631	20250110	094700	51708811	1841	1841	1841	1841	20
632	20250110	094600	51671991	1841	1841	1841	1841	1
633	20250110	094500	51670150	1841	1841	1841	1841	5
634	20250110	094400	51660945	1835	1841	1841	1835	7
635	20250110	094300	51648076	1841	1841	1841	1841	0
636	20250110	094200	51648076	1841	1841	1841	1841	0
637	20250110	094100	51648076	1841	1841	1841	1841	0
638	20250110	094000	51648076	1841	1841	1841	1841	0
639	20250110	093900	51648076	1841	1841	1841	1841	1
640	20250110	093800	51646235	1830	1830	1830	1830	0
641	20250110	093700	51646235	1830	1830	1830	1830	184
642	20250110	093600	51309515	1830	1830	1830	1830	0
643	20250110	093500	51309515	1830	1830	1830	1830	1
644	20250110	093400	51307685	1829	1835	1835	1829	2464
645	20250110	093300	46797765	1835	1835	1835	1835	0
646	20250110	093200	46797765	1835	1835	1835	1835	72
647	20250110	093100	46665645	1835	1837	1837	1835	904
648	20250110	093000	45006775	1835	1835	1835	1835	0
649	20250110	092900	45006775	1835	1835	1835	1835	0
650	20250110	092800	45006775	1835	1835	1835	1835	0
651	20250110	092700	45006775	1835	1835	1835	1835	0
652	20250110	092600	45006775	1835	1835	1835	1835	0
653	20250110	092500	45006775	1835	1831	1835	1830	811
654	20250110	092400	43522523	1831	1831	1831	1831	103
655	20250110	092300	43333930	1830	1830	1830	1830	0
656	20250110	092200	43333930	1830	1831	1831	1830	1891
657	20250110	092100	39872561	1832	1832	1832	1832	221
658	20250110	092000	39467689	1832	1833	1833	1832	580
659	20250110	091900	38405128	1835	1835	1835	1835	0
660	20250110	091800	38405128	1835	1835	1835	1835	69
661	20250110	091700	38278513	1835	1835	1835	1835	434
662	20250110	091600	37482123	1835	1835	1835	1835	42
663	20250110	091500	37405053	1835	1835	1835	1835	100
664	20250110	091400	37221553	1835	1835	1835	1835	21
665	20250110	091300	37183018	1835	1836	1836	1835	121
666	20250110	091200	36960863	1835	1836	1836	1833	3417
667	20250110	091100	30693116	1836	1847	1847	1836	1356
668	20250110	091000	28202982	1845	1847	1847	1836	765
669	20250110	090900	26793923	1837	1837	1837	1836	283
670	20250110	090800	26274092	1836	1836	1836	1836	109
671	20250110	090700	26073968	1836	1839	1839	1835	230
672	20250110	090600	25651833	1835	1870	1870	1835	2444
673	20250110	090500	21159157	1870	1840	1870	1840	1019
674	20250110	090400	19280632	1840	1840	1843	1840	1549
675	20250110	090300	16430003	1840	1854	1854	1840	2118
676	20250110	090200	12526031	1848	1866	1866	1848	419
677	20250110	090100	11749183	1869	1855	1870	1854	688
678	20250110	090000	10473558	1892	1882	1892	1790	5716