KissMeData/391710/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	213200	97600535	1600	1600	1600	1600	1245
3	20250110	213100	97600535	1600	1600	1600	1600	0
4	20250110	213000	97600535	1600	1600	1600	1600	0
5	20250110	212900	97600535	1600	1600	1600	1600	0
6	20250110	212800	97600535	1600	1600	1600	1600	0
7	20250110	212700	97600535	1600	1600	1600	1600	0
8	20250110	212600	97600535	1600	1600	1600	1600	0
9	20250110	212500	97600535	1600	1600	1600	1600	0
10	20250110	212400	97600535	1600	1600	1600	1600	0
11	20250110	212300	97600535	1600	1600	1600	1600	0
12	20250110	212200	97600535	1600	1600	1600	1600	0
13	20250110	212100	97600535	1600	1600	1600	1600	0
14	20250110	212000	97600535	1600	1600	1600	1600	0
15	20250110	211900	97600535	1600	1600	1600	1600	0
16	20250110	211800	97600535	1600	1600	1600	1600	0
17	20250110	211700	97600535	1600	1600	1600	1600	0
18	20250110	211600	97600535	1600	1600	1600	1600	0
19	20250110	211500	97600535	1600	1600	1600	1600	0
20	20250110	211400	97600535	1600	1600	1600	1600	0
21	20250110	211300	97600535	1600	1600	1600	1600	0
22	20250110	211200	97600535	1600	1600	1600	1600	0
23	20250110	211100	97600535	1600	1600	1600	1600	0
24	20250110	211000	97600535	1600	1600	1600	1600	0
25	20250110	210900	97600535	1600	1600	1600	1600	0
26	20250110	210800	97600535	1600	1600	1600	1600	0
27	20250110	210700	97600535	1600	1600	1600	1600	0
28	20250110	210600	97600535	1600	1600	1600	1600	0
29	20250110	210500	97600535	1600	1600	1600	1600	0
30	20250110	210400	97600535	1600	1600	1600	1600	0
31	20250110	210300	97600535	1600	1600	1600	1600	0
32	20250110	210200	97600535	1600	1600	1600	1600	1245
33	20250110	210100	97600535	1600	1600	1600	1600	0
34	20250110	210000	97600535	1600	1600	1600	1600	0
35	20250110	205900	97600535	1600	1600	1600	1600	0
36	20250110	205800	97600535	1600	1600	1600	1600	0
37	20250110	205700	97600535	1600	1600	1600	1600	0
38	20250110	205600	97600535	1600	1600	1600	1600	0
39	20250110	205500	97600535	1600	1600	1600	1600	0
40	20250110	205400	97600535	1600	1600	1600	1600	0
41	20250110	205300	97600535	1600	1600	1600	1600	0
42	20250110	205200	97600535	1600	1600	1600	1600	0
43	20250110	205100	97600535	1600	1600	1600	1600	0
44	20250110	205000	97600535	1600	1600	1600	1600	0
45	20250110	204900	97600535	1600	1600	1600	1600	0
46	20250110	204800	97600535	1600	1600	1600	1600	0
47	20250110	204700	97600535	1600	1600	1600	1600	0
48	20250110	204600	97600535	1600	1600	1600	1600	0
49	20250110	204500	97600535	1600	1600	1600	1600	0
50	20250110	204400	97600535	1600	1600	1600	1600	0
51	20250110	204300	97600535	1600	1600	1600	1600	0
52	20250110	204200	97600535	1600	1600	1600	1600	0
53	20250110	204100	97600535	1600	1600	1600	1600	0
54	20250110	204000	97600535	1600	1600	1600	1600	0
55	20250110	203900	97600535	1600	1600	1600	1600	0
56	20250110	203800	97600535	1600	1600	1600	1600	0
57	20250110	203700	97600535	1600	1600	1600	1600	0
58	20250110	203600	97600535	1600	1600	1600	1600	0
59	20250110	203500	97600535	1600	1600	1600	1600	0
60	20250110	203400	97600535	1600	1600	1600	1600	0
61	20250110	203300	97600535	1600	1600	1600	1600	0
62	20250110	203200	97600535	1600	1600	1600	1600	1245
63	20250110	203100	97600535	1600	1600	1600	1600	0
64	20250110	203000	97600535	1600	1600	1600	1600	0
65	20250110	202900	97600535	1600	1600	1600	1600	0
66	20250110	202800	97600535	1600	1600	1600	1600	0
67	20250110	202700	97600535	1600	1600	1600	1600	0
68	20250110	202600	97600535	1600	1600	1600	1600	0
69	20250110	202500	97600535	1600	1600	1600	1600	0
70	20250110	202400	97600535	1600	1600	1600	1600	0
71	20250110	202300	97600535	1600	1600	1600	1600	0
72	20250110	202200	97600535	1600	1600	1600	1600	0
73	20250110	202100	97600535	1600	1600	1600	1600	0
74	20250110	202000	97600535	1600	1600	1600	1600	0
75	20250110	201900	97600535	1600	1600	1600	1600	0
76	20250110	201800	97600535	1600	1600	1600	1600	0
77	20250110	201700	97600535	1600	1600	1600	1600	0
78	20250110	201600	97600535	1600	1600	1600	1600	0
79	20250110	201500	97600535	1600	1600	1600	1600	0
80	20250110	201400	97600535	1600	1600	1600	1600	0
81	20250110	201300	97600535	1600	1600	1600	1600	0
82	20250110	201200	97600535	1600	1600	1600	1600	0
83	20250110	201100	97600535	1600	1600	1600	1600	0
84	20250110	201000	97600535	1600	1600	1600	1600	0
85	20250110	200900	97600535	1600	1600	1600	1600	0
86	20250110	200800	97600535	1600	1600	1600	1600	0
87	20250110	200700	97600535	1600	1600	1600	1600	0
88	20250110	200600	97600535	1600	1600	1600	1600	0
89	20250110	200500	97600535	1600	1600	1600	1600	0
90	20250110	200400	97600535	1600	1600	1600	1600	0
91	20250110	200300	97600535	1600	1600	1600	1600	0
92	20250110	200200	97600535	1600	1600	1600	1600	1245
93	20250110	200100	97600535	1600	1600	1600	1600	0
94	20250110	200000	97600535	1600	1600	1600	1600	0
95	20250110	195900	97600535	1600	1600	1600	1600	0
96	20250110	195800	97600535	1600	1600	1600	1600	0
97	20250110	195700	97600535	1600	1600	1600	1600	0
98	20250110	195600	97600535	1600	1600	1600	1600	0
99	20250110	195500	97600535	1600	1600	1600	1600	0
100	20250110	195400	97600535	1600	1600	1600	1600	0
101	20250110	195300	97600535	1600	1600	1600	1600	0
102	20250110	195200	97600535	1600	1600	1600	1600	0
103	20250110	195100	97600535	1600	1600	1600	1600	0
104	20250110	195000	97600535	1600	1600	1600	1600	0
105	20250110	194900	97600535	1600	1600	1600	1600	0
106	20250110	194800	97600535	1600	1600	1600	1600	0
107	20250110	194700	97600535	1600	1600	1600	1600	0
108	20250110	194600	97600535	1600	1600	1600	1600	0
109	20250110	194500	97600535	1600	1600	1600	1600	0
110	20250110	194400	97600535	1600	1600	1600	1600	0
111	20250110	194300	97600535	1600	1600	1600	1600	0
112	20250110	194200	97600535	1600	1600	1600	1600	0
113	20250110	194100	97600535	1600	1600	1600	1600	0
114	20250110	194000	97600535	1600	1600	1600	1600	0
115	20250110	193900	97600535	1600	1600	1600	1600	0
116	20250110	193800	97600535	1600	1600	1600	1600	0
117	20250110	193700	97600535	1600	1600	1600	1600	0
118	20250110	193600	97600535	1600	1600	1600	1600	0
119	20250110	193500	97600535	1600	1600	1600	1600	0
120	20250110	193400	97600535	1600	1600	1600	1600	0
121	20250110	193300	97600535	1600	1600	1600	1600	0
122	20250110	193200	97600535	1600	1600	1600	1600	1245
123	20250110	193100	97600535	1600	1600	1600	1600	0
124	20250110	193000	97600535	1600	1600	1600	1600	0
125	20250110	192900	97600535	1600	1600	1600	1600	0
126	20250110	192800	97600535	1600	1600	1600	1600	0
127	20250110	192700	97600535	1600	1600	1600	1600	0
128	20250110	192600	97600535	1600	1600	1600	1600	0
129	20250110	192500	97600535	1600	1600	1600	1600	0
130	20250110	192400	97600535	1600	1600	1600	1600	0
131	20250110	192300	97600535	1600	1600	1600	1600	0
132	20250110	192200	97600535	1600	1600	1600	1600	0
133	20250110	192100	97600535	1600	1600	1600	1600	0
134	20250110	192000	97600535	1600	1600	1600	1600	0
135	20250110	191900	97600535	1600	1600	1600	1600	0
136	20250110	191800	97600535	1600	1600	1600	1600	0
137	20250110	191700	97600535	1600	1600	1600	1600	0
138	20250110	191600	97600535	1600	1600	1600	1600	0
139	20250110	191500	97600535	1600	1600	1600	1600	0
140	20250110	191400	97600535	1600	1600	1600	1600	0
141	20250110	191300	97600535	1600	1600	1600	1600	0
142	20250110	191200	97600535	1600	1600	1600	1600	0
143	20250110	191100	97600535	1600	1600	1600	1600	0
144	20250110	191000	97600535	1600	1600	1600	1600	0
145	20250110	190900	97600535	1600	1600	1600	1600	0
146	20250110	190800	97600535	1600	1600	1600	1600	0
147	20250110	190700	97600535	1600	1600	1600	1600	0
148	20250110	190600	97600535	1600	1600	1600	1600	0
149	20250110	190500	97600535	1600	1600	1600	1600	0
150	20250110	190400	97600535	1600	1600	1600	1600	0
151	20250110	190300	97600535	1600	1600	1600	1600	0
152	20250110	190200	97600535	1600	1600	1600	1600	1245
153	20250110	190100	97600535	1600	1600	1600	1600	0
154	20250110	190000	97600535	1600	1600	1600	1600	0
155	20250110	185900	97600535	1600	1600	1600	1600	0
156	20250110	185800	97600535	1600	1600	1600	1600	0
157	20250110	185700	97600535	1600	1600	1600	1600	0
158	20250110	185600	97600535	1600	1600	1600	1600	0
159	20250110	185500	97600535	1600	1600	1600	1600	0
160	20250110	185400	97600535	1600	1600	1600	1600	0
161	20250110	185300	97600535	1600	1600	1600	1600	0
162	20250110	185200	97600535	1600	1600	1600	1600	0
163	20250110	185100	97600535	1600	1600	1600	1600	0
164	20250110	185000	97600535	1600	1600	1600	1600	0
165	20250110	184900	97600535	1600	1600	1600	1600	0
166	20250110	184800	97600535	1600	1600	1600	1600	0
167	20250110	184700	97600535	1600	1600	1600	1600	0
168	20250110	184600	97600535	1600	1600	1600	1600	0
169	20250110	184500	97600535	1600	1600	1600	1600	0
170	20250110	184400	97600535	1600	1600	1600	1600	0
171	20250110	184300	97600535	1600	1600	1600	1600	0
172	20250110	184200	97600535	1600	1600	1600	1600	0
173	20250110	184100	97600535	1600	1600	1600	1600	0
174	20250110	184000	97600535	1600	1600	1600	1600	0
175	20250110	183900	97600535	1600	1600	1600	1600	0
176	20250110	183800	97600535	1600	1600	1600	1600	0
177	20250110	183700	97600535	1600	1600	1600	1600	0
178	20250110	183600	97600535	1600	1600	1600	1600	0
179	20250110	183500	97600535	1600	1600	1600	1600	0
180	20250110	183400	97600535	1600	1600	1600	1600	0
181	20250110	183300	97600535	1600	1600	1600	1600	0
182	20250110	183200	97600535	1600	1600	1600	1600	1245
183	20250110	183100	97600535	1600	1600	1600	1600	0
184	20250110	183000	97600535	1600	1600	1600	1600	0
185	20250110	182900	97600535	1600	1600	1600	1600	0
186	20250110	182800	97600535	1600	1600	1600	1600	0
187	20250110	182700	97600535	1600	1600	1600	1600	0
188	20250110	182600	97600535	1600	1600	1600	1600	0
189	20250110	182500	97600535	1600	1600	1600	1600	0
190	20250110	182400	97600535	1600	1600	1600	1600	0
191	20250110	182300	97600535	1600	1600	1600	1600	0
192	20250110	182200	97600535	1600	1600	1600	1600	0
193	20250110	182100	97600535	1600	1600	1600	1600	0
194	20250110	182000	97600535	1600	1600	1600	1600	0
195	20250110	181900	97600535	1600	1600	1600	1600	0
196	20250110	181800	97600535	1600	1600	1600	1600	0
197	20250110	181700	97600535	1600	1600	1600	1600	0
198	20250110	181600	97600535	1600	1600	1600	1600	0
199	20250110	181500	97600535	1600	1600	1600	1600	0
200	20250110	181400	97600535	1600	1600	1600	1600	0
201	20250110	181300	97600535	1600	1600	1600	1600	0
202	20250110	181200	97600535	1600	1600	1600	1600	0
203	20250110	181100	97600535	1600	1600	1600	1600	0
204	20250110	181000	97600535	1600	1600	1600	1600	0
205	20250110	180900	97600535	1600	1600	1600	1600	0
206	20250110	180800	97600535	1600	1600	1600	1600	0
207	20250110	180700	97600535	1600	1600	1600	1600	0
208	20250110	180600	97600535	1600	1600	1600	1600	0
209	20250110	180500	97600535	1600	1600	1600	1600	0
210	20250110	180400	97600535	1600	1600	1600	1600	0
211	20250110	180300	97600535	1600	1600	1600	1600	0
212	20250110	180200	97600535	1600	1600	1600	1600	1245
213	20250110	180100	97600535	1600	1600	1600	1600	0
214	20250110	180000	97600535	1600	1600	1600	1600	0
215	20250110	175900	97600535	1600	1600	1600	1600	0
216	20250110	175800	97600535	1600	1600	1600	1600	0
217	20250110	175700	97600535	1600	1600	1600	1600	0
218	20250110	175600	97600535	1600	1600	1600	1600	0
219	20250110	175500	97600535	1600	1600	1600	1600	0
220	20250110	175400	97600535	1600	1600	1600	1600	0
221	20250110	175300	97600535	1600	1600	1600	1600	0
222	20250110	175200	97600535	1600	1600	1600	1600	0
223	20250110	175100	97600535	1600	1600	1600	1600	0
224	20250110	175000	97600535	1600	1600	1600	1600	0
225	20250110	174900	97600535	1600	1600	1600	1600	0
226	20250110	174800	97600535	1600	1600	1600	1600	0
227	20250110	174700	97600535	1600	1600	1600	1600	0
228	20250110	174600	97600535	1600	1600	1600	1600	0
229	20250110	174500	97600535	1600	1600	1600	1600	0
230	20250110	174400	97600535	1600	1600	1600	1600	0
231	20250110	174300	97600535	1600	1600	1600	1600	0
232	20250110	174200	97600535	1600	1600	1600	1600	0
233	20250110	174100	97600535	1600	1600	1600	1600	0
234	20250110	174000	97600535	1600	1600	1600	1600	0
235	20250110	173900	97600535	1600	1600	1600	1600	0
236	20250110	173800	97600535	1600	1600	1600	1600	0
237	20250110	173700	97600535	1600	1600	1600	1600	0
238	20250110	173600	97600535	1600	1600	1600	1600	0
239	20250110	173500	97600535	1600	1600	1600	1600	0
240	20250110	173400	97600535	1600	1600	1600	1600	0
241	20250110	173300	97600535	1600	1600	1600	1600	0
242	20250110	173200	97600535	1600	1600	1600	1600	1245
243	20250110	173100	97600535	1600	1600	1600	1600	0
244	20250110	173000	97600535	1600	1600	1600	1600	0
245	20250110	172900	97600535	1600	1600	1600	1600	0
246	20250110	172800	97600535	1600	1600	1600	1600	0
247	20250110	172700	97600535	1600	1600	1600	1600	0
248	20250110	172600	97600535	1600	1600	1600	1600	0
249	20250110	172500	97600535	1600	1600	1600	1600	0
250	20250110	172400	97600535	1600	1600	1600	1600	0
251	20250110	172300	97600535	1600	1600	1600	1600	0
252	20250110	172200	97600535	1600	1600	1600	1600	0
253	20250110	172100	97600535	1600	1600	1600	1600	0
254	20250110	172000	97600535	1600	1600	1600	1600	0
255	20250110	171900	97600535	1600	1600	1600	1600	0
256	20250110	171800	97600535	1600	1600	1600	1600	0
257	20250110	171700	97600535	1600	1600	1600	1600	0
258	20250110	171600	97600535	1600	1600	1600	1600	0
259	20250110	171500	97600535	1600	1600	1600	1600	0
260	20250110	171400	97600535	1600	1600	1600	1600	0
261	20250110	171300	97600535	1600	1600	1600	1600	0
262	20250110	171200	97600535	1600	1600	1600	1600	0
263	20250110	171100	97600535	1600	1600	1600	1600	0
264	20250110	171000	97600535	1600	1600	1600	1600	0
265	20250110	170900	97600535	1600	1600	1600	1600	0
266	20250110	170800	97600535	1600	1600	1600	1600	0
267	20250110	170700	97600535	1600	1600	1600	1600	0
268	20250110	170600	97600535	1600	1600	1600	1600	0
269	20250110	170500	97600535	1600	1600	1600	1600	0
270	20250110	170400	97600535	1600	1600	1600	1600	0
271	20250110	170300	97600535	1600	1600	1600	1600	0
272	20250110	170200	97600535	1600	1600	1600	1600	1245
273	20250110	170100	97600535	1600	1600	1600	1600	0
274	20250110	170000	97600535	1600	1600	1600	1600	0
275	20250110	165900	97600535	1600	1600	1600	1600	0
276	20250110	165800	97600535	1600	1600	1600	1600	0
277	20250110	165700	97600535	1600	1600	1600	1600	0
278	20250110	165600	97600535	1600	1600	1600	1600	0
279	20250110	165500	97600535	1600	1600	1600	1600	0
280	20250110	165400	97600535	1600	1600	1600	1600	0
281	20250110	165300	97600535	1600	1600	1600	1600	0
282	20250110	165200	97600535	1600	1600	1600	1600	0
283	20250110	165100	97600535	1600	1600	1600	1600	0
284	20250110	165000	97600535	1600	1600	1600	1600	0
285	20250110	164900	97600535	1600	1600	1600	1600	0
286	20250110	164800	97600535	1600	1600	1600	1600	0
287	20250110	164700	97600535	1600	1600	1600	1600	0
288	20250110	164600	97600535	1600	1600	1600	1600	0
289	20250110	164500	97600535	1600	1600	1600	1600	0
290	20250110	164400	97600535	1600	1600	1600	1600	0
291	20250110	164300	97600535	1600	1600	1600	1600	0
292	20250110	164200	97600535	1600	1600	1600	1600	0
293	20250110	164100	97600535	1600	1600	1600	1600	0
294	20250110	164000	97600535	1600	1600	1600	1600	0
295	20250110	163900	97600535	1600	1600	1600	1600	0
296	20250110	163800	97600535	1600	1600	1600	1600	0
297	20250110	163700	97600535	1600	1600	1600	1600	0
298	20250110	163600	97600535	1600	1600	1600	1600	0
299	20250110	163500	97600535	1600	1600	1600	1600	0
300	20250110	163400	97600535	1600	1600	1600	1600	0
301	20250110	163300	97600535	1600	1600	1600	1600	0
302	20250110	163200	97600535	1600	1600	1600	1600	1245
303	20250110	163100	97600535	1600	1600	1600	1600	0
304	20250110	163000	97600535	1600	1600	1600	1600	0
305	20250110	162900	97600535	1600	1600	1600	1600	0
306	20250110	162800	97600535	1600	1600	1600	1600	0
307	20250110	162700	97600535	1600	1600	1600	1600	0
308	20250110	162600	97600535	1600	1600	1600	1600	0
309	20250110	162500	97600535	1600	1600	1600	1600	0
310	20250110	162400	97600535	1600	1600	1600	1600	0
311	20250110	162300	97600535	1600	1600	1600	1600	0
312	20250110	162200	97600535	1600	1600	1600	1600	0
313	20250110	162100	97600535	1600	1600	1600	1600	0
314	20250110	162000	97600535	1600	1600	1600	1600	0
315	20250110	161900	97600535	1600	1600	1600	1600	0
316	20250110	161800	97600535	1600	1600	1600	1600	0
317	20250110	161700	97600535	1600	1600	1600	1600	0
318	20250110	161600	97600535	1600	1600	1600	1600	0
319	20250110	161500	97600535	1600	1600	1600	1600	0
320	20250110	161400	97600535	1600	1600	1600	1600	0
321	20250110	161300	97600535	1600	1600	1600	1600	0
322	20250110	161200	97600535	1600	1600	1600	1600	0
323	20250110	161100	97600535	1600	1600	1600	1600	0
324	20250110	161000	97600535	1600	1600	1600	1600	0
325	20250110	160900	97600535	1600	1600	1600	1600	0
326	20250110	160800	97600535	1600	1600	1600	1600	0
327	20250110	160700	97600535	1600	1600	1600	1600	0
328	20250110	160600	97600535	1600	1600	1600	1600	0
329	20250110	160500	97600535	1600	1600	1600	1600	0
330	20250110	160400	97600535	1600	1600	1600	1600	0
331	20250110	160300	97600535	1600	1600	1600	1600	0
332	20250110	160200	97600535	1600	1600	1600	1600	1245
333	20250110	160100	97600535	1600	1600	1600	1600	0
334	20250110	160000	97600535	1600	1600	1600	1600	0
335	20250110	155900	97600535	1600	1600	1600	1600	0
336	20250110	155800	97600535	1600	1600	1600	1600	0
337	20250110	155700	97600535	1600	1600	1600	1600	0
338	20250110	155600	97600535	1600	1600	1600	1600	0
339	20250110	155500	97600535	1600	1600	1600	1600	0
340	20250110	155400	97600535	1600	1600	1600	1600	0
341	20250110	155300	97600535	1600	1600	1600	1600	0
342	20250110	155200	97600535	1600	1600	1600	1600	0
343	20250110	155100	97600535	1600	1600	1600	1600	0
344	20250110	155000	97600535	1600	1600	1600	1600	0
345	20250110	154900	97600535	1600	1600	1600	1600	0
346	20250110	154800	97600535	1600	1600	1600	1600	0
347	20250110	154700	97600535	1600	1600	1600	1600	0
348	20250110	154600	97600535	1600	1600	1600	1600	0
349	20250110	154500	97600535	1600	1600	1600	1600	0
350	20250110	154400	97600535	1600	1600	1600	1600	0
351	20250110	154300	97600535	1600	1600	1600	1600	0
352	20250110	154200	97600535	1600	1600	1600	1600	0
353	20250110	154100	97600535	1600	1600	1600	1600	0
354	20250110	154000	97600535	1600	1600	1600	1600	0
355	20250110	153900	97600535	1600	1600	1600	1600	0
356	20250110	153800	97600535	1600	1600	1600	1600	0
357	20250110	153700	97600535	1600	1600	1600	1600	0
358	20250110	153600	97600535	1600	1600	1600	1600	0
359	20250110	153500	97600535	1600	1600	1600	1600	0
360	20250110	153400	97600535	1600	1600	1600	1600	0
361	20250110	153300	97600535	1600	1600	1600	1600	0
362	20250110	153200	97600535	1600	1600	1600	1600	1245
363	20250110	153100	97600535	1600	1600	1600	1600	0
364	20250110	153000	97600535	1600	1600	1600	1600	1245
365	20250110	152900	95608535	1608	1608	1608	1608	0
366	20250110	152800	95608535	1608	1608	1608	1608	0
367	20250110	152700	95608535	1608	1608	1608	1608	0
368	20250110	152600	95608535	1608	1608	1608	1608	0
369	20250110	152500	95608535	1608	1608	1608	1608	0
370	20250110	152400	95608535	1608	1608	1608	1608	0
371	20250110	152300	95608535	1608	1608	1608	1608	0
372	20250110	152200	95608535	1608	1608	1608	1608	0
373	20250110	152100	95608535	1608	1608	1608	1608	0
374	20250110	152000	95608535	1608	1608	1608	1608	0
375	20250110	151900	95608535	1608	1608	1608	1601	393
376	20250110	151800	94979006	1607	1607	1607	1607	100
377	20250110	151700	94818306	1608	1608	1608	1608	1
378	20250110	151600	94816698	1602	1607	1607	1602	200
379	20250110	151500	94495845	1608	1608	1608	1607	293
380	20250110	151400	94024763	1608	1608	1608	1608	0
381	20250110	151300	94024763	1608	1608	1608	1608	0
382	20250110	151200	94024763	1608	1608	1608	1608	0
383	20250110	151100	94024763	1608	1608	1608	1608	30
384	20250110	151000	93976523	1608	1608	1608	1608	1
385	20250110	150900	93974915	1615	1615	1615	1615	0
386	20250110	150800	93974915	1615	1615	1615	1615	0
387	20250110	150700	93974915	1615	1615	1615	1615	0
388	20250110	150600	93974915	1615	1615	1615	1615	0
389	20250110	150500	93974915	1615	1615	1615	1615	0
390	20250110	150400	93974915	1615	1615	1615	1615	0
391	20250110	150300	93974915	1615	1615	1615	1615	0
392	20250110	150200	93974915	1615	1610	1615	1610	63
393	20250110	150100	93873423	1613	1613	1613	1613	0
394	20250110	150000	93873423	1613	1610	1613	1610	20
395	20250110	145900	93841220	1610	1609	1610	1609	10
396	20250110	145800	93825129	1605	1605	1605	1605	0
397	20250110	145700	93825129	1605	1605	1605	1605	0
398	20250110	145600	93825129	1605	1605	1605	1605	1
399	20250110	145500	93823524	1605	1605	1605	1605	1
400	20250110	145400	93821919	1605	1605	1605	1605	0
401	20250110	145300	93821919	1605	1605	1605	1605	0
402	20250110	145200	93821919	1605	1605	1605	1605	0
403	20250110	145100	93821919	1605	1605	1605	1605	0
404	20250110	145000	93821919	1605	1605	1605	1605	0
405	20250110	144900	93821919	1605	1605	1605	1605	7
406	20250110	144800	93810684	1615	1615	1615	1615	1
407	20250110	144700	93809069	1613	1613	1613	1613	0
408	20250110	144600	93809069	1613	1613	1613	1613	0
409	20250110	144500	93809069	1613	1613	1613	1613	0
410	20250110	144400	93809069	1613	1613	1613	1613	0
411	20250110	144300	93809069	1613	1613	1613	1613	0
412	20250110	144200	93809069	1613	1613	1613	1613	0
413	20250110	144100	93809069	1613	1613	1613	1613	0
414	20250110	144000	93809069	1613	1613	1613	1613	0
415	20250110	143900	93809069	1613	1613	1613	1613	0
416	20250110	143800	93809069	1613	1613	1613	1613	0
417	20250110	143700	93809069	1613	1613	1613	1613	424
418	20250110	143600	93125157	1604	1604	1604	1604	0
419	20250110	143500	93125157	1604	1604	1604	1604	90
420	20250110	143400	92980797	1602	1602	1602	1602	0
421	20250110	143300	92980797	1602	1602	1602	1602	0
422	20250110	143200	92980797	1602	1602	1602	1602	0
423	20250110	143100	92980797	1602	1602	1602	1602	0
424	20250110	143000	92980797	1602	1608	1608	1602	883
425	20250110	142900	91565284	1608	1608	1608	1608	0
426	20250110	142800	91565284	1608	1610	1610	1608	200
427	20250110	142700	91243650	1610	1610	1610	1610	0
428	20250110	142600	91243650	1610	1610	1610	1610	0
429	20250110	142500	91243650	1610	1610	1610	1610	0
430	20250110	142400	91243650	1610	1610	1610	1610	0
431	20250110	142300	91243650	1610	1610	1610	1610	0
432	20250110	142200	91243650	1610	1610	1610	1610	0
433	20250110	142100	91243650	1610	1610	1610	1610	22
434	20250110	142000	91208230	1610	1610	1610	1610	0
435	20250110	141900	91208230	1610	1610	1610	1610	0
436	20250110	141800	91208230	1610	1610	1610	1610	0
437	20250110	141700	91208230	1610	1610	1610	1610	0
438	20250110	141600	91208230	1610	1610	1610	1610	0
439	20250110	141500	91208230	1610	1610	1610	1610	0
440	20250110	141400	91208230	1610	1610	1610	1610	3
441	20250110	141300	91203400	1610	1610	1610	1610	1
442	20250110	141200	91201790	1609	1609	1609	1609	0
443	20250110	141100	91201790	1609	1609	1609	1609	0
444	20250110	141000	91201790	1609	1609	1609	1609	0
445	20250110	140900	91201790	1609	1609	1609	1609	294
446	20250110	140800	90728744	1609	1609	1609	1609	1
447	20250110	140700	90727135	1609	1609	1609	1609	7
448	20250110	140600	90715872	1613	1613	1613	1613	0
449	20250110	140500	90715872	1613	1613	1613	1613	10
450	20250110	140400	90699742	1610	1610	1610	1610	354
451	20250110	140300	90129802	1608	1608	1608	1608	0
452	20250110	140200	90129802	1608	1608	1608	1608	0
453	20250110	140100	90129802	1608	1608	1608	1608	0
454	20250110	140000	90129802	1608	1608	1608	1608	0
455	20250110	135900	90129802	1608	1608	1608	1608	0
456	20250110	135800	90129802	1608	1608	1608	1608	0
457	20250110	135700	90129802	1608	1608	1608	1608	0
458	20250110	135600	90129802	1608	1608	1608	1608	8
459	20250110	135500	90116938	1608	1608	1608	1608	10
460	20250110	135400	90100858	1615	1615	1615	1615	0
461	20250110	135300	90100858	1615	1615	1615	1615	0
462	20250110	135200	90100858	1615	1615	1615	1615	0
463	20250110	135100	90100858	1615	1615	1615	1615	0
464	20250110	135000	90100858	1615	1615	1615	1615	100
465	20250110	134900	89939358	1615	1615	1615	1615	0
466	20250110	134800	89939358	1615	1615	1615	1615	0
467	20250110	134700	89939358	1615	1615	1615	1615	0
468	20250110	134600	89939358	1615	1615	1615	1615	0
469	20250110	134500	89939358	1615	1615	1615	1615	0
470	20250110	134400	89939358	1615	1615	1615	1615	2
471	20250110	134300	89936128	1616	1616	1616	1616	0
472	20250110	134200	89936128	1616	1616	1616	1616	0
473	20250110	134100	89936128	1616	1616	1616	1616	0
474	20250110	134000	89936128	1616	1616	1616	1616	0
475	20250110	133900	89936128	1616	1616	1616	1616	0
476	20250110	133800	89936128	1616	1616	1616	1616	0
477	20250110	133700	89936128	1616	1616	1616	1616	0
478	20250110	133600	89936128	1616	1616	1616	1616	0
479	20250110	133500	89936128	1616	1616	1616	1616	0
480	20250110	133400	89936128	1616	1616	1616	1616	0
481	20250110	133300	89936128	1616	1616	1616	1616	0
482	20250110	133200	89936128	1616	1616	1616	1616	0
483	20250110	133100	89936128	1616	1616	1616	1616	0
484	20250110	133000	89936128	1616	1616	1616	1616	0
485	20250110	132900	89936128	1616	1616	1616	1616	0
486	20250110	132800	89936128	1616	1616	1616	1616	0
487	20250110	132700	89936128	1616	1616	1616	1616	0
488	20250110	132600	89936128	1616	1616	1616	1616	0
489	20250110	132500	89936128	1616	1616	1616	1616	0
490	20250110	132400	89936128	1616	1616	1616	1616	2
491	20250110	132300	89932896	1616	1611	1616	1611	52
492	20250110	132200	89849110	1607	1607	1607	1607	0
493	20250110	132100	89849110	1607	1607	1607	1607	0
494	20250110	132000	89849110	1607	1607	1607	1607	0
495	20250110	131900	89849110	1607	1607	1607	1607	0
496	20250110	131800	89849110	1607	1607	1607	1607	80
497	20250110	131700	89720550	1607	1607	1607	1607	0
498	20250110	131600	89720550	1607	1607	1607	1607	63
499	20250110	131500	89619309	1607	1607	1607	1607	0
500	20250110	131400	89619309	1607	1607	1607	1607	138
501	20250110	131300	89397543	1602	1602	1602	1602	0
502	20250110	131200	89397543	1602	1603	1603	1602	1000
503	20250110	131100	87795434	1606	1606	1606	1606	156
504	20250110	131000	87544898	1606	1606	1606	1606	0
505	20250110	130900	87544898	1606	1606	1606	1606	0
506	20250110	130800	87544898	1606	1606	1606	1606	0
507	20250110	130700	87544898	1606	1606	1606	1606	0
508	20250110	130600	87544898	1606	1606	1606	1606	0
509	20250110	130500	87544898	1606	1606	1606	1606	0
510	20250110	130400	87544898	1606	1606	1606	1606	200
511	20250110	130300	87223698	1605	1605	1605	1605	0
512	20250110	130200	87223698	1605	1605	1605	1605	0
513	20250110	130100	87223698	1605	1605	1605	1605	0
514	20250110	130000	87223698	1605	1606	1606	1605	20
515	20250110	125900	87191586	1606	1606	1606	1606	0
516	20250110	125800	87191586	1606	1606	1606	1606	0
517	20250110	125700	87191586	1606	1606	1606	1606	0
518	20250110	125600	87191586	1606	1606	1606	1606	0
519	20250110	125500	87191586	1606	1606	1606	1606	0
520	20250110	125400	87191586	1606	1606	1606	1606	0
521	20250110	125300	87191586	1606	1606	1606	1606	1
522	20250110	125200	87189980	1601	1601	1601	1601	0
523	20250110	125100	87189980	1601	1601	1601	1601	1
524	20250110	125000	87188379	1606	1606	1606	1606	0
525	20250110	124900	87188379	1606	1606	1606	1606	0
526	20250110	124800	87188379	1606	1606	1606	1606	0
527	20250110	124700	87188379	1606	1606	1606	1606	0
528	20250110	124600	87188379	1606	1606	1606	1606	0
529	20250110	124500	87188379	1606	1606	1606	1606	0
530	20250110	124400	87188379	1606	1606	1606	1606	0
531	20250110	124300	87188379	1606	1606	1606	1606	0
532	20250110	124200	87188379	1606	1606	1606	1606	0
533	20250110	124100	87188379	1606	1606	1606	1606	0
534	20250110	124000	87188379	1606	1606	1606	1606	0
535	20250110	123900	87188379	1606	1606	1606	1606	0
536	20250110	123800	87188379	1606	1606	1606	1606	5
537	20250110	123700	87180349	1606	1606	1606	1606	0
538	20250110	123600	87180349	1606	1606	1606	1606	0
539	20250110	123500	87180349	1606	1606	1606	1606	0
540	20250110	123400	87180349	1606	1606	1606	1606	10
541	20250110	123300	87164289	1606	1606	1606	1606	0
542	20250110	123200	87164289	1606	1606	1606	1606	0
543	20250110	123100	87164289	1606	1606	1606	1606	1
544	20250110	123000	87162683	1598	1598	1598	1598	86
545	20250110	122900	87025255	1598	1598	1598	1598	0
546	20250110	122800	87025255	1598	1598	1598	1598	0
547	20250110	122700	87025255	1598	1598	1598	1598	1498
548	20250110	122600	84631451	1598	1598	1598	1598	0
549	20250110	122500	84631451	1598	1598	1598	1598	0
550	20250110	122400	84631451	1598	1598	1598	1598	0
551	20250110	122300	84631451	1598	1598	1598	1598	0
552	20250110	122200	84631451	1598	1598	1598	1598	0
553	20250110	122100	84631451	1598	1598	1598	1598	0
554	20250110	122000	84631451	1598	1598	1598	1598	0
555	20250110	121900	84631451	1598	1598	1598	1598	0
556	20250110	121800	84631451	1598	1598	1598	1598	0
557	20250110	121700	84631451	1598	1598	1598	1598	0
558	20250110	121600	84631451	1598	1598	1598	1598	0
559	20250110	121500	84631451	1598	1598	1598	1598	0
560	20250110	121400	84631451	1598	1598	1598	1598	2702
561	20250110	121300	80313655	1598	1598	1598	1598	1
562	20250110	121200	80312057	1598	1598	1598	1598	0
563	20250110	121100	80312057	1598	1598	1598	1598	0
564	20250110	121000	80312057	1598	1598	1598	1598	0
565	20250110	120900	80312057	1598	1598	1598	1598	0
566	20250110	120800	80312057	1598	1598	1598	1598	0
567	20250110	120700	80312057	1598	1598	1598	1598	0
568	20250110	120600	80312057	1598	1598	1598	1598	0
569	20250110	120500	80312057	1598	1605	1605	1598	1655
570	20250110	120400	77665977	1605	1605	1605	1605	0
571	20250110	120300	77665977	1605	1605	1605	1605	0
572	20250110	120200	77665977	1605	1605	1605	1605	0
573	20250110	120100	77665977	1605	1605	1605	1605	0
574	20250110	120000	77665977	1605	1605	1605	1605	50
575	20250110	115900	77585727	1605	1605	1605	1605	1
576	20250110	115800	77584122	1605	1605	1605	1605	104
577	20250110	115700	77417202	1607	1607	1607	1607	0
578	20250110	115600	77417202	1607	1607	1607	1607	0
579	20250110	115500	77417202	1607	1607	1607	1607	6
580	20250110	115400	77407560	1607	1607	1607	1607	0
581	20250110	115300	77407560	1607	1607	1607	1607	20
582	20250110	115200	77375420	1607	1607	1607	1607	10
583	20250110	115100	77359350	1609	1609	1609	1609	0
584	20250110	115000	77359350	1609	1609	1609	1609	0
585	20250110	114900	77359350	1609	1609	1609	1609	19
586	20250110	114800	77328779	1609	1609	1609	1609	1
587	20250110	114700	77327170	1597	1597	1597	1597	0
588	20250110	114600	77327170	1597	1597	1597	1597	0
589	20250110	114500	77327170	1597	1600	1600	1597	1452
590	20250110	114400	75007211	1600	1600	1600	1600	0
591	20250110	114300	75007211	1600	1597	1600	1597	126
592	20250110	114200	74805754	1600	1601	1601	1598	1497
593	20250110	114100	72410108	1611	1611	1611	1611	0
594	20250110	114000	72410108	1611	1611	1611	1611	2
595	20250110	113900	72406886	1603	1603	1603	1603	0
596	20250110	113800	72406886	1603	1603	1603	1603	19
597	20250110	113700	72376429	1603	1603	1603	1603	25
598	20250110	113600	72336354	1600	1600	1600	1600	0
599	20250110	113500	72336354	1600	1600	1600	1600	1551
600	20250110	113400	69854754	1604	1604	1604	1604	0
601	20250110	113300	69854754	1604	1604	1604	1604	0
602	20250110	113200	69854754	1604	1604	1604	1604	0
603	20250110	113100	69854754	1604	1604	1604	1604	0
604	20250110	113000	69854754	1604	1604	1604	1604	0
605	20250110	112900	69854754	1604	1604	1604	1604	0
606	20250110	112800	69854754	1604	1604	1604	1604	146
607	20250110	112700	69620570	1595	1595	1595	1595	0
608	20250110	112600	69620570	1595	1595	1595	1595	0
609	20250110	112500	69620570	1595	1597	1597	1595	839
610	20250110	112400	68281117	1593	1593	1593	1593	0
611	20250110	112300	68281117	1593	1599	1599	1593	872
612	20250110	112200	66888351	1593	1593	1593	1593	0
613	20250110	112100	66888351	1593	1593	1593	1593	0
614	20250110	112000	66888351	1593	1599	1599	1593	190
615	20250110	111900	66585574	1599	1599	1599	1599	0
616	20250110	111800	66585574	1599	1599	1599	1599	0
617	20250110	111700	66585574	1599	1599	1599	1599	0
618	20250110	111600	66585574	1599	1599	1599	1599	0
619	20250110	111500	66585574	1599	1599	1599	1599	32
620	20250110	111400	66534406	1600	1600	1600	1600	2764
621	20250110	111300	62112006	1600	1600	1600	1600	994
622	20250110	111200	60521606	1600	1600	1600	1600	0
623	20250110	111100	60521606	1600	1600	1600	1600	0
624	20250110	111000	60521606	1600	1601	1601	1600	475
625	20250110	110900	59761378	1601	1601	1601	1601	0
626	20250110	110800	59761378	1601	1601	1601	1601	0
627	20250110	110700	59761378	1601	1604	1604	1601	324
628	20250110	110600	59242615	1605	1605	1605	1605	17
629	20250110	110500	59215330	1606	1606	1606	1606	20
630	20250110	110400	59183210	1606	1606	1606	1606	1
631	20250110	110300	59181604	1605	1607	1607	1605	316
632	20250110	110200	58674094	1612	1612	1612	1612	0
633	20250110	110100	58674094	1612	1612	1612	1612	0
634	20250110	110000	58674094	1612	1612	1612	1612	0
635	20250110	105900	58674094	1612	1612	1612	1612	0
636	20250110	105800	58674094	1612	1612	1612	1612	0
637	20250110	105700	58674094	1612	1610	1612	1606	355
638	20250110	105600	58103880	1610	1610	1610	1610	1
639	20250110	105500	58102270	1612	1612	1612	1612	0
640	20250110	105400	58102270	1612	1612	1612	1612	0
641	20250110	105300	58102270	1612	1612	1612	1612	0
642	20250110	105200	58102270	1612	1612	1612	1612	2
643	20250110	105100	58099046	1612	1621	1621	1612	1026
644	20250110	105000	56443305	1621	1621	1621	1621	0
645	20250110	104900	56443305	1621	1621	1621	1621	0
646	20250110	104800	56443305	1621	1621	1621	1621	0
647	20250110	104700	56443305	1621	1621	1621	1621	0
648	20250110	104600	56443305	1621	1621	1621	1621	0
649	20250110	104500	56443305	1621	1621	1621	1621	0
650	20250110	104400	56443305	1621	1621	1621	1621	0
651	20250110	104300	56443305	1621	1621	1621	1621	1
652	20250110	104200	56441684	1615	1620	1620	1615	2500
653	20250110	104100	52399083	1620	1621	1621	1620	10
654	20250110	104000	52382875	1629	1629	1629	1629	0
655	20250110	103900	52382875	1629	1629	1629	1629	0
656	20250110	103800	52382875	1629	1629	1629	1629	0
657	20250110	103700	52382875	1629	1629	1629	1629	0
658	20250110	103600	52382875	1629	1629	1629	1629	50
659	20250110	103500	52301425	1622	1622	1622	1622	32
660	20250110	103400	52249521	1630	1630	1630	1630	9
661	20250110	103300	52234851	1632	1632	1632	1632	0
662	20250110	103200	52234851	1632	1632	1632	1632	5
663	20250110	103100	52226691	1631	1631	1631	1631	0
664	20250110	103000	52226691	1631	1631	1631	1631	0
665	20250110	102900	52226691	1631	1631	1631	1631	0
666	20250110	102800	52226691	1631	1631	1631	1631	349
667	20250110	102700	51657472	1631	1631	1631	1631	651
668	20250110	102600	50595691	1631	1631	1631	1631	0
669	20250110	102500	50595691	1631	1631	1631	1631	0
670	20250110	102400	50595691	1631	1631	1631	1631	0
671	20250110	102300	50595691	1631	1631	1631	1631	0
672	20250110	102200	50595691	1631	1631	1631	1631	0
673	20250110	102100	50595691	1631	1627	1631	1627	36
674	20250110	102000	50536999	1622	1622	1622	1622	0
675	20250110	101900	50536999	1622	1622	1622	1622	0
676	20250110	101800	50536999	1622	1622	1622	1622	0
677	20250110	101700	50536999	1622	1622	1622	1622	0
678	20250110	101600	50536999	1622	1620	1622	1620	529
679	20250110	101500	49679039	1620	1620	1620	1620	1
680	20250110	101400	49677419	1620	1620	1620	1620	14
681	20250110	101300	49654739	1620	1620	1620	1620	14
682	20250110	101200	49632059	1620	1620	1620	1620	0
683	20250110	101100	49632059	1620	1620	1620	1620	0
684	20250110	101000	49632059	1620	1620	1620	1620	0
685	20250110	100900	49632059	1620	1622	1622	1620	220
686	20250110	100800	49275459	1631	1631	1631	1631	0
687	20250110	100700	49275459	1631	1631	1631	1631	101
688	20250110	100600	49110728	1631	1631	1631	1631	11
689	20250110	100500	49092787	1620	1620	1620	1620	166
690	20250110	100400	48823867	1620	1631	1631	1620	601
691	20250110	100300	47849767	1621	1621	1621	1621	0
692	20250110	100200	47849767	1621	1621	1621	1621	1
693	20250110	100100	47848146	1625	1625	1625	1625	0
694	20250110	100000	47848146	1625	1625	1625	1625	411
695	20250110	095900	47180271	1625	1625	1625	1625	0
696	20250110	095800	47180271	1625	1625	1625	1625	9
697	20250110	095700	47165646	1625	1625	1625	1625	202
698	20250110	095600	46837396	1627	1627	1627	1627	15
699	20250110	095500	46812991	1639	1639	1639	1639	0
700	20250110	095400	46812991	1639	1639	1639	1639	0
701	20250110	095300	46812991	1639	1639	1639	1639	0
702	20250110	095200	46812991	1639	1639	1639	1639	0
703	20250110	095100	46812991	1639	1639	1639	1639	0
704	20250110	095000	46812991	1639	1639	1639	1639	0
705	20250110	094900	46812991	1639	1639	1639	1639	0
706	20250110	094800	46812991	1639	1639	1639	1639	176
707	20250110	094700	46524527	1622	1622	1622	1622	1390
708	20250110	094600	44269947	1622	1620	1622	1620	285
709	20250110	094500	43808243	1616	1620	1620	1616	14
710	20250110	094400	43785575	1620	1620	1620	1620	5
711	20250110	094300	43777475	1620	1620	1620	1620	1
712	20250110	094200	43775855	1616	1619	1619	1616	1470
713	20250110	094100	41399586	1620	1620	1620	1620	119
714	20250110	094000	41206806	1622	1622	1622	1622	0
715	20250110	093900	41206806	1622	1620	1622	1619	1457
716	20250110	093800	38846843	1623	1626	1626	1623	1057
717	20250110	093700	37131254	1627	1628	1628	1627	1313
718	20250110	093600	34994700	1630	1638	1638	1630	38
719	20250110	093500	34932720	1642	1644	1644	1642	17
720	20250110	093400	34904804	1644	1644	1644	1644	225
721	20250110	093300	34534904	1647	1646	1647	1630	1186
722	20250110	093200	32599364	1647	1627	1647	1627	2908
723	20250110	093100	27826723	1629	1630	1630	1627	847
724	20250110	093000	26447576	1637	1637	1637	1637	0
725	20250110	092900	26447576	1637	1638	1638	1629	602
726	20250110	092800	25466901	1629	1632	1650	1629	1716
727	20250110	092700	22666163	1657	1623	1660	1618	5615
728	20250110	092600	13446676	1625	1625	1625	1625	0
729	20250110	092500	13446676	1625	1605	1625	1605	1987
730	20250110	092400	10227418	1605	1607	1607	1605	303
731	20250110	092300	9741059	1622	1622	1622	1622	20
732	20250110	092200	9708619	1622	1622	1622	1622	1001
733	20250110	092100	8084997	1623	1621	1623	1621	217
734	20250110	092000	7733028	1622	1622	1622	1622	1007
735	20250110	091900	6099674	1625	1625	1625	1625	0
736	20250110	091800	6099674	1625	1624	1625	1624	379
737	20250110	091700	5483829	1625	1624	1625	1624	297
738	20250110	091600	5001414	1627	1627	1627	1627	1
739	20250110	091500	4999787	1628	1629	1629	1628	6
740	20250110	091400	4990017	1629	1601	1630	1601	301
741	20250110	091300	4503365	1600	1600	1600	1600	1
742	20250110	091200	4501765	1593	1593	1593	1593	0
743	20250110	091100	4501765	1593	1589	1593	1589	927
744	20250110	091000	3025599	1589	1589	1589	1589	197
745	20250110	090900	2712566	1593	1593	1593	1593	0
746	20250110	090800	2712566	1593	1593	1593	1593	1
747	20250110	090700	2710973	1583	1594	1594	1583	308
748	20250110	090600	2222713	1590	1590	1590	1590	150
749	20250110	090500	1984213	1590	1590	1590	1590	0
750	20250110	090400	1984213	1590	1590	1590	1590	50
751	20250110	090300	1904713	1590	1595	1597	1590	78
752	20250110	090200	1780600	1597	1597	1599	1597	257
753	20250110	090100	1370091	1596	1596	1596	1596	195
754	20250110	090000	1058871	1597	1597	1597	1597	648