KissMeData/114450/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201400	134648884	1823	1823	1823	1823	678
3	20250113	201300	134648884	1823	1823	1823	1823	0
4	20250113	201200	134648884	1823	1823	1823	1823	0
5	20250113	201100	134648884	1823	1823	1823	1823	0
6	20250113	201000	134648884	1823	1823	1823	1823	0
7	20250113	200900	134648884	1823	1823	1823	1823	0
8	20250113	200800	134648884	1823	1823	1823	1823	0
9	20250113	200700	134648884	1823	1823	1823	1823	0
10	20250113	200600	134648884	1823	1823	1823	1823	0
11	20250113	200500	134648884	1823	1823	1823	1823	0
12	20250113	200400	134648884	1823	1823	1823	1823	0
13	20250113	200300	134648884	1823	1823	1823	1823	0
14	20250113	200200	134648884	1823	1823	1823	1823	0
15	20250113	200100	134648884	1823	1823	1823	1823	0
16	20250113	200000	134648884	1823	1823	1823	1823	0
17	20250113	195900	134648884	1823	1823	1823	1823	0
18	20250113	195800	134648884	1823	1823	1823	1823	0
19	20250113	195700	134648884	1823	1823	1823	1823	0
20	20250113	195600	134648884	1823	1823	1823	1823	0
21	20250113	195500	134648884	1823	1823	1823	1823	0
22	20250113	195400	134648884	1823	1823	1823	1823	0
23	20250113	195300	134648884	1823	1823	1823	1823	0
24	20250113	195200	134648884	1823	1823	1823	1823	0
25	20250113	195100	134648884	1823	1823	1823	1823	0
26	20250113	195000	134648884	1823	1823	1823	1823	0
27	20250113	194900	134648884	1823	1823	1823	1823	0
28	20250113	194800	134648884	1823	1823	1823	1823	0
29	20250113	194700	134648884	1823	1823	1823	1823	0
30	20250113	194600	134648884	1823	1823	1823	1823	0
31	20250113	194500	134648884	1823	1823	1823	1823	0
32	20250113	194400	134648884	1823	1823	1823	1823	678
33	20250113	194300	134648884	1823	1823	1823	1823	0
34	20250113	194200	134648884	1823	1823	1823	1823	0
35	20250113	194100	134648884	1823	1823	1823	1823	0
36	20250113	194000	134648884	1823	1823	1823	1823	0
37	20250113	193900	134648884	1823	1823	1823	1823	0
38	20250113	193800	134648884	1823	1823	1823	1823	0
39	20250113	193700	134648884	1823	1823	1823	1823	0
40	20250113	193600	134648884	1823	1823	1823	1823	0
41	20250113	193500	134648884	1823	1823	1823	1823	0
42	20250113	193400	134648884	1823	1823	1823	1823	0
43	20250113	193300	134648884	1823	1823	1823	1823	0
44	20250113	193200	134648884	1823	1823	1823	1823	0
45	20250113	193100	134648884	1823	1823	1823	1823	0
46	20250113	193000	134648884	1823	1823	1823	1823	0
47	20250113	192900	134648884	1823	1823	1823	1823	0
48	20250113	192800	134648884	1823	1823	1823	1823	0
49	20250113	192700	134648884	1823	1823	1823	1823	0
50	20250113	192600	134648884	1823	1823	1823	1823	0
51	20250113	192500	134648884	1823	1823	1823	1823	0
52	20250113	192400	134648884	1823	1823	1823	1823	0
53	20250113	192300	134648884	1823	1823	1823	1823	0
54	20250113	192200	134648884	1823	1823	1823	1823	0
55	20250113	192100	134648884	1823	1823	1823	1823	0
56	20250113	192000	134648884	1823	1823	1823	1823	0
57	20250113	191900	134648884	1823	1823	1823	1823	0
58	20250113	191800	134648884	1823	1823	1823	1823	0
59	20250113	191700	134648884	1823	1823	1823	1823	0
60	20250113	191600	134648884	1823	1823	1823	1823	0
61	20250113	191500	134648884	1823	1823	1823	1823	0
62	20250113	191400	134648884	1823	1823	1823	1823	678
63	20250113	191300	134648884	1823	1823	1823	1823	0
64	20250113	191200	134648884	1823	1823	1823	1823	0
65	20250113	191100	134648884	1823	1823	1823	1823	0
66	20250113	191000	134648884	1823	1823	1823	1823	0
67	20250113	190900	134648884	1823	1823	1823	1823	0
68	20250113	190800	134648884	1823	1823	1823	1823	0
69	20250113	190700	134648884	1823	1823	1823	1823	0
70	20250113	190600	134648884	1823	1823	1823	1823	0
71	20250113	190500	134648884	1823	1823	1823	1823	0
72	20250113	190400	134648884	1823	1823	1823	1823	0
73	20250113	190300	134648884	1823	1823	1823	1823	0
74	20250113	190200	134648884	1823	1823	1823	1823	0
75	20250113	190100	134648884	1823	1823	1823	1823	0
76	20250113	190000	134648884	1823	1823	1823	1823	0
77	20250113	185900	134648884	1823	1823	1823	1823	0
78	20250113	185800	134648884	1823	1823	1823	1823	0
79	20250113	185700	134648884	1823	1823	1823	1823	0
80	20250113	185600	134648884	1823	1823	1823	1823	0
81	20250113	185500	134648884	1823	1823	1823	1823	0
82	20250113	185400	134648884	1823	1823	1823	1823	0
83	20250113	185300	134648884	1823	1823	1823	1823	0
84	20250113	185200	134648884	1823	1823	1823	1823	0
85	20250113	185100	134648884	1823	1823	1823	1823	0
86	20250113	185000	134648884	1823	1823	1823	1823	0
87	20250113	184900	134648884	1823	1823	1823	1823	0
88	20250113	184800	134648884	1823	1823	1823	1823	0
89	20250113	184700	134648884	1823	1823	1823	1823	0
90	20250113	184600	134648884	1823	1823	1823	1823	0
91	20250113	184500	134648884	1823	1823	1823	1823	0
92	20250113	184400	134648884	1823	1823	1823	1823	678
93	20250113	184300	134648884	1823	1823	1823	1823	0
94	20250113	184200	134648884	1823	1823	1823	1823	0
95	20250113	184100	134648884	1823	1823	1823	1823	0
96	20250113	184000	134648884	1823	1823	1823	1823	0
97	20250113	183900	134648884	1823	1823	1823	1823	0
98	20250113	183800	134648884	1823	1823	1823	1823	0
99	20250113	183700	134648884	1823	1823	1823	1823	0
100	20250113	183600	134648884	1823	1823	1823	1823	0
101	20250113	183500	134648884	1823	1823	1823	1823	0
102	20250113	183400	134648884	1823	1823	1823	1823	0
103	20250113	183300	134648884	1823	1823	1823	1823	0
104	20250113	183200	134648884	1823	1823	1823	1823	0
105	20250113	183100	134648884	1823	1823	1823	1823	0
106	20250113	183000	134648884	1823	1823	1823	1823	0
107	20250113	182900	134648884	1823	1823	1823	1823	0
108	20250113	182800	134648884	1823	1823	1823	1823	0
109	20250113	182700	134648884	1823	1823	1823	1823	0
110	20250113	182600	134648884	1823	1823	1823	1823	0
111	20250113	182500	134648884	1823	1823	1823	1823	0
112	20250113	182400	134648884	1823	1823	1823	1823	0
113	20250113	182300	134648884	1823	1823	1823	1823	0
114	20250113	182200	134648884	1823	1823	1823	1823	0
115	20250113	182100	134648884	1823	1823	1823	1823	0
116	20250113	182000	134648884	1823	1823	1823	1823	0
117	20250113	181900	134648884	1823	1823	1823	1823	0
118	20250113	181800	134648884	1823	1823	1823	1823	0
119	20250113	181700	134648884	1823	1823	1823	1823	0
120	20250113	181600	134648884	1823	1823	1823	1823	0
121	20250113	181500	134648884	1823	1823	1823	1823	0
122	20250113	181400	134648884	1823	1823	1823	1823	678
123	20250113	181300	134648884	1823	1823	1823	1823	0
124	20250113	181200	134648884	1823	1823	1823	1823	0
125	20250113	181100	134648884	1823	1823	1823	1823	0
126	20250113	181000	134648884	1823	1823	1823	1823	0
127	20250113	180900	134648884	1823	1823	1823	1823	0
128	20250113	180800	134648884	1823	1823	1823	1823	0
129	20250113	180700	134648884	1823	1823	1823	1823	0
130	20250113	180600	134648884	1823	1823	1823	1823	0
131	20250113	180500	134648884	1823	1823	1823	1823	0
132	20250113	180400	134648884	1823	1823	1823	1823	0
133	20250113	180300	134648884	1823	1823	1823	1823	0
134	20250113	180200	134648884	1823	1823	1823	1823	0
135	20250113	180100	134648884	1823	1823	1823	1823	0
136	20250113	180000	134648884	1823	1823	1823	1823	0
137	20250113	175900	134648884	1823	1823	1823	1823	0
138	20250113	175800	134648884	1823	1823	1823	1823	0
139	20250113	175700	134648884	1823	1823	1823	1823	0
140	20250113	175600	134648884	1823	1823	1823	1823	0
141	20250113	175500	134648884	1823	1823	1823	1823	0
142	20250113	175400	134648884	1823	1823	1823	1823	0
143	20250113	175300	134648884	1823	1823	1823	1823	0
144	20250113	175200	134648884	1823	1823	1823	1823	0
145	20250113	175100	134648884	1823	1823	1823	1823	0
146	20250113	175000	134648884	1823	1823	1823	1823	0
147	20250113	174900	134648884	1823	1823	1823	1823	0
148	20250113	174800	134648884	1823	1823	1823	1823	0
149	20250113	174700	134648884	1823	1823	1823	1823	0
150	20250113	174600	134648884	1823	1823	1823	1823	0
151	20250113	174500	134648884	1823	1823	1823	1823	0
152	20250113	174400	134648884	1823	1823	1823	1823	678
153	20250113	174300	134648884	1823	1823	1823	1823	0
154	20250113	174200	134648884	1823	1823	1823	1823	0
155	20250113	174100	134648884	1823	1823	1823	1823	0
156	20250113	174000	134648884	1823	1823	1823	1823	0
157	20250113	173900	134648884	1823	1823	1823	1823	0
158	20250113	173800	134648884	1823	1823	1823	1823	0
159	20250113	173700	134648884	1823	1823	1823	1823	0
160	20250113	173600	134648884	1823	1823	1823	1823	0
161	20250113	173500	134648884	1823	1823	1823	1823	0
162	20250113	173400	134648884	1823	1823	1823	1823	0
163	20250113	173300	134648884	1823	1823	1823	1823	0
164	20250113	173200	134648884	1823	1823	1823	1823	0
165	20250113	173100	134648884	1823	1823	1823	1823	0
166	20250113	173000	134648884	1823	1823	1823	1823	0
167	20250113	172900	134648884	1823	1823	1823	1823	0
168	20250113	172800	134648884	1823	1823	1823	1823	0
169	20250113	172700	134648884	1823	1823	1823	1823	0
170	20250113	172600	134648884	1823	1823	1823	1823	0
171	20250113	172500	134648884	1823	1823	1823	1823	0
172	20250113	172400	134648884	1823	1823	1823	1823	0
173	20250113	172300	134648884	1823	1823	1823	1823	0
174	20250113	172200	134648884	1823	1823	1823	1823	0
175	20250113	172100	134648884	1823	1823	1823	1823	0
176	20250113	172000	134648884	1823	1823	1823	1823	0
177	20250113	171900	134648884	1823	1823	1823	1823	0
178	20250113	171800	134648884	1823	1823	1823	1823	0
179	20250113	171700	134648884	1823	1823	1823	1823	0
180	20250113	171600	134648884	1823	1823	1823	1823	0
181	20250113	171500	134648884	1823	1823	1823	1823	0
182	20250113	171400	134648884	1823	1823	1823	1823	678
183	20250113	171300	134648884	1823	1823	1823	1823	0
184	20250113	171200	134648884	1823	1823	1823	1823	0
185	20250113	171100	134648884	1823	1823	1823	1823	0
186	20250113	171000	134648884	1823	1823	1823	1823	0
187	20250113	170900	134648884	1823	1823	1823	1823	0
188	20250113	170800	134648884	1823	1823	1823	1823	0
189	20250113	170700	134648884	1823	1823	1823	1823	0
190	20250113	170600	134648884	1823	1823	1823	1823	0
191	20250113	170500	134648884	1823	1823	1823	1823	0
192	20250113	170400	134648884	1823	1823	1823	1823	0
193	20250113	170300	134648884	1823	1823	1823	1823	0
194	20250113	170200	134648884	1823	1823	1823	1823	0
195	20250113	170100	134648884	1823	1823	1823	1823	0
196	20250113	170000	134648884	1823	1823	1823	1823	0
197	20250113	165900	134648884	1823	1823	1823	1823	0
198	20250113	165800	134648884	1823	1823	1823	1823	0
199	20250113	165700	134648884	1823	1823	1823	1823	0
200	20250113	165600	134648884	1823	1823	1823	1823	0
201	20250113	165500	134648884	1823	1823	1823	1823	0
202	20250113	165400	134648884	1823	1823	1823	1823	0
203	20250113	165300	134648884	1823	1823	1823	1823	0
204	20250113	165200	134648884	1823	1823	1823	1823	0
205	20250113	165100	134648884	1823	1823	1823	1823	0
206	20250113	165000	134648884	1823	1823	1823	1823	0
207	20250113	164900	134648884	1823	1823	1823	1823	0
208	20250113	164800	134648884	1823	1823	1823	1823	0
209	20250113	164700	134648884	1823	1823	1823	1823	0
210	20250113	164600	134648884	1823	1823	1823	1823	0
211	20250113	164500	134648884	1823	1823	1823	1823	0
212	20250113	164400	134648884	1823	1823	1823	1823	678
213	20250113	164300	134648884	1823	1823	1823	1823	0
214	20250113	164200	134648884	1823	1823	1823	1823	0
215	20250113	164100	134648884	1823	1823	1823	1823	0
216	20250113	164000	134648884	1823	1823	1823	1823	0
217	20250113	163900	134648884	1823	1823	1823	1823	0
218	20250113	163800	134648884	1823	1823	1823	1823	0
219	20250113	163700	134648884	1823	1823	1823	1823	0
220	20250113	163600	134648884	1823	1823	1823	1823	0
221	20250113	163500	134648884	1823	1823	1823	1823	0
222	20250113	163400	134648884	1823	1823	1823	1823	0
223	20250113	163300	134648884	1823	1823	1823	1823	0
224	20250113	163200	134648884	1823	1823	1823	1823	0
225	20250113	163100	134648884	1823	1823	1823	1823	0
226	20250113	163000	134648884	1823	1823	1823	1823	0
227	20250113	162900	134648884	1823	1823	1823	1823	0
228	20250113	162800	134648884	1823	1823	1823	1823	0
229	20250113	162700	134648884	1823	1823	1823	1823	0
230	20250113	162600	134648884	1823	1823	1823	1823	0
231	20250113	162500	134648884	1823	1823	1823	1823	0
232	20250113	162400	134648884	1823	1823	1823	1823	0
233	20250113	162300	134648884	1823	1823	1823	1823	0
234	20250113	162200	134648884	1823	1823	1823	1823	0
235	20250113	162100	134648884	1823	1823	1823	1823	0
236	20250113	162000	134648884	1823	1823	1823	1823	0
237	20250113	161900	134648884	1823	1823	1823	1823	0
238	20250113	161800	134648884	1823	1823	1823	1823	0
239	20250113	161700	134648884	1823	1823	1823	1823	0
240	20250113	161600	134648884	1823	1823	1823	1823	0
241	20250113	161500	134648884	1823	1823	1823	1823	0
242	20250113	161400	134648884	1823	1823	1823	1823	678
243	20250113	161300	134648884	1823	1823	1823	1823	0
244	20250113	161200	134648884	1823	1823	1823	1823	0
245	20250113	161100	134648884	1823	1823	1823	1823	0
246	20250113	161000	134648884	1823	1823	1823	1823	0
247	20250113	160900	134648884	1823	1823	1823	1823	0
248	20250113	160800	134648884	1823	1823	1823	1823	0
249	20250113	160700	134648884	1823	1823	1823	1823	0
250	20250113	160600	134648884	1823	1823	1823	1823	0
251	20250113	160500	134648884	1823	1823	1823	1823	0
252	20250113	160400	134648884	1823	1823	1823	1823	0
253	20250113	160300	134648884	1823	1823	1823	1823	0
254	20250113	160200	134648884	1823	1823	1823	1823	0
255	20250113	160100	134648884	1823	1823	1823	1823	0
256	20250113	160000	134648884	1823	1823	1823	1823	0
257	20250113	155900	134648884	1823	1823	1823	1823	0
258	20250113	155800	134648884	1823	1823	1823	1823	0
259	20250113	155700	134648884	1823	1823	1823	1823	0
260	20250113	155600	134648884	1823	1823	1823	1823	0
261	20250113	155500	134648884	1823	1823	1823	1823	0
262	20250113	155400	134648884	1823	1823	1823	1823	0
263	20250113	155300	134648884	1823	1823	1823	1823	0
264	20250113	155200	134648884	1823	1823	1823	1823	0
265	20250113	155100	134648884	1823	1823	1823	1823	0
266	20250113	155000	134648884	1823	1823	1823	1823	0
267	20250113	154900	134648884	1823	1823	1823	1823	0
268	20250113	154800	134648884	1823	1823	1823	1823	0
269	20250113	154700	134648884	1823	1823	1823	1823	0
270	20250113	154600	134648884	1823	1823	1823	1823	0
271	20250113	154500	134648884	1823	1823	1823	1823	0
272	20250113	154400	134648884	1823	1823	1823	1823	678
273	20250113	154300	134648884	1823	1823	1823	1823	0
274	20250113	154200	134648884	1823	1823	1823	1823	0
275	20250113	154100	134648884	1823	1823	1823	1823	0
276	20250113	154000	134648884	1823	1823	1823	1823	0
277	20250113	153900	134648884	1823	1823	1823	1823	0
278	20250113	153800	134648884	1823	1823	1823	1823	0
279	20250113	153700	134648884	1823	1823	1823	1823	0
280	20250113	153600	134648884	1823	1823	1823	1823	0
281	20250113	153500	134648884	1823	1823	1823	1823	0
282	20250113	153400	134648884	1823	1823	1823	1823	0
283	20250113	153300	134648884	1823	1823	1823	1823	0
284	20250113	153200	134648884	1823	1823	1823	1823	0
285	20250113	153100	134648884	1823	1823	1823	1823	0
286	20250113	153000	134648884	1823	1823	1823	1823	678
287	20250113	152900	133412890	1810	1810	1810	1810	0
288	20250113	152800	133412890	1810	1810	1810	1810	0
289	20250113	152700	133412890	1810	1810	1810	1810	0
290	20250113	152600	133412890	1810	1810	1810	1810	0
291	20250113	152500	133412890	1810	1810	1810	1810	0
292	20250113	152400	133412890	1810	1810	1810	1810	0
293	20250113	152300	133412890	1810	1810	1810	1810	0
294	20250113	152200	133412890	1810	1810	1810	1810	0
295	20250113	152100	133412890	1810	1810	1810	1810	0
296	20250113	152000	133412890	1810	1810	1810	1810	0
297	20250113	151900	133412890	1810	1810	1810	1810	0
298	20250113	151800	133412890	1810	1810	1810	1810	0
299	20250113	151700	133412890	1810	1810	1810	1810	4273
300	20250113	151600	125678760	1809	1809	1809	1809	62
301	20250113	151500	125566602	1809	1809	1809	1809	131
302	20250113	151400	125329623	1810	1810	1810	1810	3
303	20250113	151300	125324193	1810	1810	1810	1810	1
304	20250113	151200	125322383	1809	1809	1809	1809	0
305	20250113	151100	125322383	1809	1809	1809	1809	1
306	20250113	151000	125320574	1810	1810	1810	1810	0
307	20250113	150900	125320574	1810	1810	1810	1810	0
308	20250113	150800	125320574	1810	1809	1810	1809	5
309	20250113	150700	125311528	1810	1810	1810	1810	0
310	20250113	150600	125311528	1810	1810	1810	1810	0
311	20250113	150500	125311528	1810	1810	1810	1810	0
312	20250113	150400	125311528	1810	1810	1810	1810	0
313	20250113	150300	125311528	1810	1810	1810	1810	2
314	20250113	150200	125307908	1810	1810	1810	1810	2
315	20250113	150100	125304288	1808	1808	1808	1808	0
316	20250113	150000	125304288	1808	1808	1808	1808	22
317	20250113	145900	125264512	1810	1810	1810	1810	0
318	20250113	145800	125264512	1810	1810	1810	1810	0
319	20250113	145700	125264512	1810	1810	1810	1810	0
320	20250113	145600	125264512	1810	1810	1810	1810	0
321	20250113	145500	125264512	1810	1810	1810	1810	0
322	20250113	145400	125264512	1810	1810	1810	1810	0
323	20250113	145300	125264512	1810	1810	1810	1810	0
324	20250113	145200	125264512	1810	1810	1810	1810	0
325	20250113	145100	125264512	1810	1810	1810	1810	0
326	20250113	145000	125264512	1810	1810	1810	1810	0
327	20250113	144900	125264512	1810	1810	1810	1810	0
328	20250113	144800	125264512	1810	1810	1810	1810	0
329	20250113	144700	125264512	1810	1810	1810	1810	0
330	20250113	144600	125264512	1810	1810	1810	1810	2
331	20250113	144500	125260892	1810	1810	1810	1810	0
332	20250113	144400	125260892	1810	1810	1810	1810	0
333	20250113	144300	125260892	1810	1808	1810	1808	41
334	20250113	144200	125186762	1810	1810	1810	1810	0
335	20250113	144100	125186762	1810	1810	1810	1810	0
336	20250113	144000	125186762	1810	1810	1810	1810	0
337	20250113	143900	125186762	1810	1810	1810	1810	100
338	20250113	143800	125005762	1810	1810	1810	1810	0
339	20250113	143700	125005762	1810	1810	1810	1810	1
340	20250113	143600	125003952	1808	1809	1809	1808	301
341	20250113	143500	124459533	1809	1809	1809	1809	0
342	20250113	143400	124459533	1809	1809	1809	1809	0
343	20250113	143300	124459533	1809	1809	1809	1809	0
344	20250113	143200	124459533	1809	1809	1809	1809	0
345	20250113	143100	124459533	1809	1809	1809	1809	0
346	20250113	143000	124459533	1809	1809	1809	1809	624
347	20250113	142900	123330717	1809	1809	1809	1809	10
348	20250113	142800	123312627	1810	1810	1810	1810	1
349	20250113	142700	123310817	1810	1810	1810	1810	0
350	20250113	142600	123310817	1810	1810	1810	1810	0
351	20250113	142500	123310817	1810	1810	1810	1810	0
352	20250113	142400	123310817	1810	1810	1810	1810	3
353	20250113	142300	123305387	1810	1810	1810	1810	0
354	20250113	142200	123305387	1810	1810	1810	1810	0
355	20250113	142100	123305387	1810	1810	1810	1810	2
356	20250113	142000	123301767	1810	1810	1810	1810	2
357	20250113	141900	123298147	1809	1809	1809	1809	0
358	20250113	141800	123298147	1809	1809	1809	1809	0
359	20250113	141700	123298147	1809	1809	1809	1809	0
360	20250113	141600	123298147	1809	1810	1810	1809	196
361	20250113	141500	122943405	1817	1817	1817	1817	1
362	20250113	141400	122941588	1810	1810	1810	1810	52
363	20250113	141300	122847468	1810	1810	1810	1810	0
364	20250113	141200	122847468	1810	1810	1810	1810	20
365	20250113	141100	122811268	1811	1811	1811	1811	0
366	20250113	141000	122811268	1811	1811	1811	1811	7
367	20250113	140900	122798591	1817	1817	1817	1817	0
368	20250113	140800	122798591	1817	1817	1817	1817	0
369	20250113	140700	122798591	1817	1817	1817	1817	0
370	20250113	140600	122798591	1817	1817	1817	1817	0
371	20250113	140500	122798591	1817	1817	1817	1817	0
372	20250113	140400	122798591	1817	1817	1817	1817	0
373	20250113	140300	122798591	1817	1817	1817	1817	0
374	20250113	140200	122798591	1817	1817	1817	1817	0
375	20250113	140100	122798591	1817	1817	1817	1817	0
376	20250113	140000	122798591	1817	1817	1817	1817	0
377	20250113	135900	122798591	1817	1817	1817	1817	0
378	20250113	135800	122798591	1817	1817	1817	1817	0
379	20250113	135700	122798591	1817	1817	1817	1817	0
380	20250113	135600	122798591	1817	1817	1817	1817	0
381	20250113	135500	122798591	1817	1817	1817	1817	0
382	20250113	135400	122798591	1817	1817	1817	1817	0
383	20250113	135300	122798591	1817	1817	1817	1817	0
384	20250113	135200	122798591	1817	1817	1817	1817	0
385	20250113	135100	122798591	1817	1817	1817	1817	0
386	20250113	135000	122798591	1817	1817	1817	1817	0
387	20250113	134900	122798591	1817	1817	1817	1817	0
388	20250113	134800	122798591	1817	1817	1817	1817	0
389	20250113	134700	122798591	1817	1817	1817	1817	0
390	20250113	134600	122798591	1817	1817	1817	1817	2
391	20250113	134500	122794957	1808	1808	1808	1808	0
392	20250113	134400	122794957	1808	1808	1808	1808	0
393	20250113	134300	122794957	1808	1808	1808	1808	0
394	20250113	134200	122794957	1808	1808	1808	1808	0
395	20250113	134100	122794957	1808	1808	1808	1808	0
396	20250113	134000	122794957	1808	1808	1808	1808	0
397	20250113	133900	122794957	1808	1808	1808	1808	401
398	20250113	133800	122069949	1808	1808	1808	1808	0
399	20250113	133700	122069949	1808	1808	1808	1808	0
400	20250113	133600	122069949	1808	1808	1808	1808	0
401	20250113	133500	122069949	1808	1808	1808	1808	1971
402	20250113	133400	118506381	1817	1817	1817	1817	100
403	20250113	133300	118324681	1817	1817	1817	1817	0
404	20250113	133200	118324681	1817	1817	1817	1817	1
405	20250113	133100	118322864	1809	1809	1809	1809	0
406	20250113	133000	118322864	1809	1809	1809	1809	0
407	20250113	132900	118322864	1809	1809	1809	1809	0
408	20250113	132800	118322864	1809	1809	1809	1809	0
409	20250113	132700	118322864	1809	1809	1809	1809	317
410	20250113	132600	117749411	1809	1810	1810	1809	1218
411	20250113	132500	115546039	1818	1818	1818	1818	0
412	20250113	132400	115546039	1818	1818	1818	1818	0
413	20250113	132300	115546039	1818	1818	1818	1818	0
414	20250113	132200	115546039	1818	1818	1818	1818	0
415	20250113	132100	115546039	1818	1818	1818	1818	0
416	20250113	132000	115546039	1818	1818	1818	1818	0
417	20250113	131900	115546039	1818	1818	1818	1818	0
418	20250113	131800	115546039	1818	1818	1818	1818	0
419	20250113	131700	115546039	1818	1818	1818	1818	0
420	20250113	131600	115546039	1818	1818	1818	1818	0
421	20250113	131500	115546039	1818	1818	1818	1818	28
422	20250113	131400	115495135	1809	1809	1809	1809	0
423	20250113	131300	115495135	1809	1809	1809	1809	0
424	20250113	131200	115495135	1809	1809	1809	1809	0
425	20250113	131100	115495135	1809	1809	1809	1809	0
426	20250113	131000	115495135	1809	1810	1810	1809	99
427	20250113	130900	115316032	1818	1818	1818	1818	0
428	20250113	130800	115316032	1818	1818	1818	1818	0
429	20250113	130700	115316032	1818	1818	1818	1818	200
430	20250113	130600	114952432	1810	1810	1810	1810	0
431	20250113	130500	114952432	1810	1810	1810	1810	0
432	20250113	130400	114952432	1810	1810	1810	1810	2925
433	20250113	130300	109658182	1810	1812	1812	1810	1124
434	20250113	130200	107622407	1813	1813	1813	1813	325
435	20250113	130100	107033182	1824	1824	1824	1824	0
436	20250113	130000	107033182	1824	1824	1824	1824	0
437	20250113	125900	107033182	1824	1824	1824	1824	0
438	20250113	125800	107033182	1824	1824	1824	1824	0
439	20250113	125700	107033182	1824	1824	1824	1824	0
440	20250113	125600	107033182	1824	1815	1824	1815	2
441	20250113	125500	107029543	1815	1815	1815	1815	20
442	20250113	125400	106993243	1815	1815	1815	1815	0
443	20250113	125300	106993243	1815	1814	1815	1814	113
444	20250113	125200	106788260	1814	1814	1814	1814	0
445	20250113	125100	106788260	1814	1815	1815	1814	561
446	20250113	125000	105770057	1815	1815	1815	1815	0
447	20250113	124900	105770057	1815	1815	1815	1815	2
448	20250113	124800	105766427	1816	1816	1816	1816	421
449	20250113	124700	105001891	1824	1824	1824	1824	0
450	20250113	124600	105001891	1824	1824	1824	1824	2
451	20250113	124500	104998243	1824	1824	1824	1824	0
452	20250113	124400	104998243	1824	1824	1824	1824	0
453	20250113	124300	104998243	1824	1824	1824	1824	0
454	20250113	124200	104998243	1824	1824	1824	1824	0
455	20250113	124100	104998243	1824	1824	1824	1824	0
456	20250113	124000	104998243	1824	1824	1824	1824	0
457	20250113	123900	104998243	1824	1824	1824	1824	1
458	20250113	123800	104996419	1816	1816	1816	1816	0
459	20250113	123700	104996419	1816	1817	1817	1816	273
460	20250113	123600	104500643	1824	1824	1824	1824	0
461	20250113	123500	104500643	1824	1824	1824	1824	0
462	20250113	123400	104500643	1824	1824	1824	1824	0
463	20250113	123300	104500643	1824	1824	1824	1824	0
464	20250113	123200	104500643	1824	1824	1824	1824	0
465	20250113	123100	104500643	1824	1824	1824	1824	184
466	20250113	123000	104165027	1824	1824	1824	1824	0
467	20250113	122900	104165027	1824	1824	1824	1824	0
468	20250113	122800	104165027	1824	1824	1824	1824	0
469	20250113	122700	104165027	1824	1824	1824	1824	7
470	20250113	122600	104152259	1824	1824	1824	1824	2
471	20250113	122500	104148611	1824	1824	1824	1824	0
472	20250113	122400	104148611	1824	1824	1824	1824	0
473	20250113	122300	104148611	1824	1824	1824	1824	0
474	20250113	122200	104148611	1824	1824	1824	1824	0
475	20250113	122100	104148611	1824	1817	1824	1817	7
476	20250113	122000	104135885	1824	1824	1824	1824	0
477	20250113	121900	104135885	1824	1824	1824	1824	0
478	20250113	121800	104135885	1824	1824	1824	1824	0
479	20250113	121700	104135885	1824	1824	1824	1824	0
480	20250113	121600	104135885	1824	1824	1824	1824	0
481	20250113	121500	104135885	1824	1824	1824	1824	0
482	20250113	121400	104135885	1824	1824	1824	1824	0
483	20250113	121300	104135885	1824	1824	1824	1824	2
484	20250113	121200	104132237	1817	1817	1817	1817	0
485	20250113	121100	104132237	1817	1817	1817	1817	4
486	20250113	121000	104124969	1824	1824	1824	1824	10
487	20250113	120900	104106729	1824	1824	1824	1824	0
488	20250113	120800	104106729	1824	1824	1824	1824	1
489	20250113	120700	104104905	1817	1817	1817	1817	0
490	20250113	120600	104104905	1817	1817	1817	1817	0
491	20250113	120500	104104905	1817	1817	1817	1817	0
492	20250113	120400	104104905	1817	1817	1817	1817	0
493	20250113	120300	104104905	1817	1817	1817	1817	0
494	20250113	120200	104104905	1817	1817	1817	1817	172
495	20250113	120100	103792381	1825	1825	1825	1825	0
496	20250113	120000	103792381	1825	1825	1825	1825	0
497	20250113	115900	103792381	1825	1825	1825	1825	0
498	20250113	115800	103792381	1825	1825	1825	1825	0
499	20250113	115700	103792381	1825	1825	1825	1825	0
500	20250113	115600	103792381	1825	1825	1825	1825	0
501	20250113	115500	103792381	1825	1825	1825	1825	0
502	20250113	115400	103792381	1825	1825	1825	1825	0
503	20250113	115300	103792381	1825	1825	1825	1825	0
504	20250113	115200	103792381	1825	1825	1825	1825	0
505	20250113	115100	103792381	1825	1825	1825	1825	0
506	20250113	115000	103792381	1825	1825	1825	1825	0
507	20250113	114900	103792381	1825	1825	1825	1825	0
508	20250113	114800	103792381	1825	1825	1825	1825	0
509	20250113	114700	103792381	1825	1824	1825	1824	302
510	20250113	114600	103241387	1824	1824	1824	1824	0
511	20250113	114500	103241387	1824	1824	1824	1824	0
512	20250113	114400	103241387	1824	1824	1824	1824	0
513	20250113	114300	103241387	1824	1824	1824	1824	0
514	20250113	114200	103241387	1824	1824	1824	1824	0
515	20250113	114100	103241387	1824	1820	1824	1820	8
516	20250113	114000	103226823	1824	1824	1824	1824	0
517	20250113	113900	103226823	1824	1824	1824	1824	0
518	20250113	113800	103226823	1824	1824	1824	1824	0
519	20250113	113700	103226823	1824	1824	1824	1824	0
520	20250113	113600	103226823	1824	1824	1824	1824	1
521	20250113	113500	103224999	1822	1822	1822	1822	0
522	20250113	113400	103224999	1822	1820	1822	1820	44
523	20250113	113300	103144917	1820	1820	1820	1820	0
524	20250113	113200	103144917	1820	1820	1820	1820	0
525	20250113	113100	103144917	1820	1820	1820	1820	1
526	20250113	113000	103143097	1815	1815	1815	1815	54
527	20250113	112900	103045087	1819	1819	1819	1819	0
528	20250113	112800	103045087	1819	1819	1819	1819	0
529	20250113	112700	103045087	1819	1819	1819	1819	0
530	20250113	112600	103045087	1819	1819	1819	1819	4
531	20250113	112500	103037811	1819	1819	1819	1819	0
532	20250113	112400	103037811	1819	1819	1819	1819	0
533	20250113	112300	103037811	1819	1819	1819	1819	0
534	20250113	112200	103037811	1819	1819	1819	1819	2
535	20250113	112100	103034173	1820	1820	1820	1820	0
536	20250113	112000	103034173	1820	1818	1820	1818	3
537	20250113	111900	103028717	1816	1816	1816	1816	0
538	20250113	111800	103028717	1816	1816	1816	1816	0
539	20250113	111700	103028717	1816	1816	1816	1816	0
540	20250113	111600	103028717	1816	1816	1816	1816	300
541	20250113	111500	102483917	1818	1818	1818	1818	0
542	20250113	111400	102483917	1818	1818	1818	1818	0
543	20250113	111300	102483917	1818	1818	1818	1818	51
544	20250113	111200	102391199	1818	1818	1818	1818	0
545	20250113	111100	102391199	1818	1818	1818	1818	1
546	20250113	111000	102389381	1808	1808	1808	1808	0
547	20250113	110900	102389381	1808	1809	1809	1808	15
548	20250113	110800	102362260	1818	1808	1818	1805	41
549	20250113	110700	102288151	1818	1818	1818	1818	0
550	20250113	110600	102288151	1818	1818	1818	1818	0
551	20250113	110500	102288151	1818	1818	1818	1818	0
552	20250113	110400	102288151	1818	1818	1818	1818	0
553	20250113	110300	102288151	1818	1817	1818	1817	506
554	20250113	110200	101368404	1808	1808	1808	1808	0
555	20250113	110100	101368404	1808	1808	1808	1808	1800
556	20250113	110000	98114004	1808	1808	1808	1808	0
557	20250113	105900	98114004	1808	1808	1808	1808	0
558	20250113	105800	98114004	1808	1808	1808	1808	0
559	20250113	105700	98114004	1808	1808	1808	1808	1
560	20250113	105600	98112196	1808	1808	1808	1808	699
561	20250113	105500	96848404	1817	1817	1817	1817	0
562	20250113	105400	96848404	1817	1817	1817	1817	0
563	20250113	105300	96848404	1817	1817	1817	1817	0
564	20250113	105200	96848404	1817	1817	1817	1817	0
565	20250113	105100	96848404	1817	1817	1817	1817	1
566	20250113	105000	96846587	1816	1816	1816	1816	200
567	20250113	104900	96483387	1816	1816	1816	1816	3
568	20250113	104800	96477939	1816	1816	1816	1816	0
569	20250113	104700	96477939	1816	1816	1816	1816	0
570	20250113	104600	96477939	1816	1816	1816	1816	0
571	20250113	104500	96477939	1816	1816	1816	1816	0
572	20250113	104400	96477939	1816	1815	1816	1815	80
573	20250113	104300	96332738	1816	1816	1816	1816	0
574	20250113	104200	96332738	1816	1816	1816	1816	0
575	20250113	104100	96332738	1816	1806	1816	1806	34
576	20250113	104000	96271324	1818	1818	1818	1818	0
577	20250113	103900	96271324	1818	1818	1818	1818	0
578	20250113	103800	96271324	1818	1808	1818	1808	617
579	20250113	103700	95155778	1818	1818	1818	1818	2
580	20250113	103600	95152142	1818	1818	1818	1818	0
581	20250113	103500	95152142	1818	1818	1818	1818	0
582	20250113	103400	95152142	1818	1818	1818	1818	0
583	20250113	103300	95152142	1818	1818	1818	1818	0
584	20250113	103200	95152142	1818	1818	1818	1818	0
585	20250113	103100	95152142	1818	1808	1818	1808	1501
586	20250113	103000	92438324	1821	1821	1821	1821	0
587	20250113	102900	92438324	1821	1821	1821	1821	0
588	20250113	102800	92438324	1821	1821	1821	1821	0
589	20250113	102700	92438324	1821	1821	1821	1821	0
590	20250113	102600	92438324	1821	1821	1821	1821	0
591	20250113	102500	92438324	1821	1821	1821	1821	0
592	20250113	102400	92438324	1821	1821	1821	1821	0
593	20250113	102300	92438324	1821	1812	1821	1812	154
594	20250113	102200	92159267	1812	1812	1812	1812	51
595	20250113	102100	92066855	1806	1806	1806	1806	0
596	20250113	102000	92066855	1806	1808	1808	1806	37
597	20250113	101900	92000011	1813	1813	1813	1813	330
598	20250113	101800	91401721	1823	1811	1823	1809	2750
599	20250113	101700	86423250	1812	1814	1814	1812	1338
600	20250113	101600	83998318	1813	1815	1815	1813	2248
601	20250113	101500	79920660	1815	1815	1815	1815	0
602	20250113	101400	79920660	1815	1815	1815	1815	1
603	20250113	101300	79918845	1824	1824	1824	1824	1
604	20250113	101200	79917021	1814	1814	1814	1814	200
605	20250113	101100	79554221	1824	1824	1824	1824	99
606	20250113	101000	79373645	1824	1824	1824	1824	0
607	20250113	100900	79373645	1824	1824	1824	1824	0
608	20250113	100800	79373645	1824	1814	1824	1814	2
609	20250113	100700	79370007	1825	1823	1825	1823	213
610	20250113	100600	78981695	1813	1813	1813	1813	250
611	20250113	100500	78528445	1813	1818	1820	1813	2731
612	20250113	100400	73572904	1820	1824	1824	1820	840
613	20250113	100300	72040768	1824	1824	1824	1824	0
614	20250113	100200	72040768	1824	1824	1824	1824	0
615	20250113	100100	72040768	1824	1820	1824	1820	2
616	20250113	100000	72037124	1824	1824	1824	1824	1
617	20250113	095900	72035300	1823	1823	1823	1823	500
618	20250113	095800	71123800	1823	1823	1823	1823	0
619	20250113	095700	71123800	1823	1823	1823	1823	0
620	20250113	095600	71123800	1823	1823	1823	1823	0
621	20250113	095500	71123800	1823	1823	1823	1823	0
622	20250113	095400	71123800	1823	1823	1823	1823	0
623	20250113	095300	71123800	1823	1823	1823	1823	0
624	20250113	095200	71123800	1823	1823	1823	1823	0
625	20250113	095100	71123800	1823	1823	1823	1823	1
626	20250113	095000	71121977	1823	1823	1823	1823	9
627	20250113	094900	71105570	1823	1823	1823	1823	23
628	20250113	094800	71063641	1820	1820	1820	1820	1
629	20250113	094700	71061821	1823	1823	1823	1823	0
630	20250113	094600	71061821	1823	1823	1823	1823	0
631	20250113	094500	71061821	1823	1823	1823	1823	85
632	20250113	094400	70906866	1814	1814	1814	1814	0
633	20250113	094300	70906866	1814	1814	1814	1814	6
634	20250113	094200	70895982	1824	1824	1824	1824	0
635	20250113	094100	70895982	1824	1824	1824	1824	127
636	20250113	094000	70664334	1814	1814	1814	1814	0
637	20250113	093900	70664334	1814	1814	1814	1814	31
638	20250113	093800	70608100	1813	1813	1813	1813	0
639	20250113	093700	70608100	1813	1813	1813	1813	0
640	20250113	093600	70608100	1813	1814	1814	1813	100
641	20250113	093500	70426756	1814	1814	1814	1814	0
642	20250113	093400	70426756	1814	1814	1814	1814	0
643	20250113	093300	70426756	1814	1814	1814	1814	0
644	20250113	093200	70426756	1814	1814	1814	1814	70
645	20250113	093100	70299776	1813	1813	1813	1813	0
646	20250113	093000	70299776	1813	1824	1824	1813	7
647	20250113	092900	70287030	1824	1813	1824	1813	11
648	20250113	092800	70266977	1825	1814	1825	1814	69
649	20250113	092700	70141800	1814	1814	1814	1814	0
650	20250113	092600	70141800	1814	1814	1814	1813	813
651	20250113	092500	68667020	1814	1814	1814	1814	0
652	20250113	092400	68667020	1814	1823	1825	1814	257
653	20250113	092300	68198223	1814	1814	1814	1814	1
654	20250113	092200	68196409	1823	1815	1823	1814	526
655	20250113	092100	67241779	1825	1825	1825	1825	0
656	20250113	092000	67241779	1825	1825	1825	1825	1147
657	20250113	091900	65148504	1827	1827	1827	1827	0
658	20250113	091800	65148504	1827	1827	1827	1827	5
659	20250113	091700	65139369	1828	1815	1828	1815	11
660	20250113	091600	65119391	1829	1817	1829	1815	255
661	20250113	091500	64656074	1830	1829	1830	1817	243
662	20250113	091400	64212841	1828	1825	1828	1825	735
663	20250113	091300	62869421	1828	1828	1828	1828	0
664	20250113	091200	62869421	1828	1818	1828	1811	916
665	20250113	091100	61209017	1831	1835	1835	1818	360
666	20250113	091000	60553710	1821	1824	1824	1821	2
667	20250113	090900	60550065	1843	1822	1843	1822	1110
668	20250113	090800	58527493	1822	1820	1822	1820	100
669	20250113	090700	58345424	1822	1822	1822	1809	74
670	20250113	090600	58211376	1809	1753	1844	1753	5639
671	20250113	090500	48243533	1758	1818	1821	1743	19414
672	20250113	090400	13714621	1821	1844	1844	1815	6877
673	20250113	090300	1131341	1844	1870	1870	1844	146
674	20250113	090200	860532	1889	1872	1889	1870	57
675	20250113	090100	753651	1889	1863	1889	1863	39
676	20250113	090000	680186	1866	1875	1888	1866	363