KissMeData/060310/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194200	112163338	1880	1880	1880	1880	9288
3	20250114	194100	112163338	1880	1880	1880	1880	0
4	20250114	194000	112163338	1880	1880	1880	1880	0
5	20250114	193900	112163338	1880	1880	1880	1880	0
6	20250114	193800	112163338	1880	1880	1880	1880	0
7	20250114	193700	112163338	1880	1880	1880	1880	0
8	20250114	193600	112163338	1880	1880	1880	1880	0
9	20250114	193500	112163338	1880	1880	1880	1880	0
10	20250114	193400	112163338	1880	1880	1880	1880	0
11	20250114	193300	112163338	1880	1880	1880	1880	0
12	20250114	193200	112163338	1880	1880	1880	1880	0
13	20250114	193100	112163338	1880	1880	1880	1880	0
14	20250114	193000	112163338	1880	1880	1880	1880	0
15	20250114	192900	112163338	1880	1880	1880	1880	0
16	20250114	192800	112163338	1880	1880	1880	1880	0
17	20250114	192700	112163338	1880	1880	1880	1880	0
18	20250114	192600	112163338	1880	1880	1880	1880	0
19	20250114	192500	112163338	1880	1880	1880	1880	0
20	20250114	192400	112163338	1880	1880	1880	1880	0
21	20250114	192300	112163338	1880	1880	1880	1880	0
22	20250114	192200	112163338	1880	1880	1880	1880	0
23	20250114	192100	112163338	1880	1880	1880	1880	0
24	20250114	192000	112163338	1880	1880	1880	1880	0
25	20250114	191900	112163338	1880	1880	1880	1880	0
26	20250114	191800	112163338	1880	1880	1880	1880	0
27	20250114	191700	112163338	1880	1880	1880	1880	0
28	20250114	191600	112163338	1880	1880	1880	1880	0
29	20250114	191500	112163338	1880	1880	1880	1880	0
30	20250114	191400	112163338	1880	1880	1880	1880	0
31	20250114	191300	112163338	1880	1880	1880	1880	0
32	20250114	191200	112163338	1880	1880	1880	1880	9288
33	20250114	191100	112163338	1880	1880	1880	1880	0
34	20250114	191000	112163338	1880	1880	1880	1880	0
35	20250114	190900	112163338	1880	1880	1880	1880	0
36	20250114	190800	112163338	1880	1880	1880	1880	0
37	20250114	190700	112163338	1880	1880	1880	1880	0
38	20250114	190600	112163338	1880	1880	1880	1880	0
39	20250114	190500	112163338	1880	1880	1880	1880	0
40	20250114	190400	112163338	1880	1880	1880	1880	0
41	20250114	190300	112163338	1880	1880	1880	1880	0
42	20250114	190200	112163338	1880	1880	1880	1880	0
43	20250114	190100	112163338	1880	1880	1880	1880	0
44	20250114	190000	112163338	1880	1880	1880	1880	0
45	20250114	185900	112163338	1880	1880	1880	1880	0
46	20250114	185800	112163338	1880	1880	1880	1880	0
47	20250114	185700	112163338	1880	1880	1880	1880	0
48	20250114	185600	112163338	1880	1880	1880	1880	0
49	20250114	185500	112163338	1880	1880	1880	1880	0
50	20250114	185400	112163338	1880	1880	1880	1880	0
51	20250114	185300	112163338	1880	1880	1880	1880	0
52	20250114	185200	112163338	1880	1880	1880	1880	0
53	20250114	185100	112163338	1880	1880	1880	1880	0
54	20250114	185000	112163338	1880	1880	1880	1880	0
55	20250114	184900	112163338	1880	1880	1880	1880	0
56	20250114	184800	112163338	1880	1880	1880	1880	0
57	20250114	184700	112163338	1880	1880	1880	1880	0
58	20250114	184600	112163338	1880	1880	1880	1880	0
59	20250114	184500	112163338	1880	1880	1880	1880	0
60	20250114	184400	112163338	1880	1880	1880	1880	0
61	20250114	184300	112163338	1880	1880	1880	1880	0
62	20250114	184200	112163338	1880	1880	1880	1880	9288
63	20250114	184100	112163338	1880	1880	1880	1880	0
64	20250114	184000	112163338	1880	1880	1880	1880	0
65	20250114	183900	112163338	1880	1880	1880	1880	0
66	20250114	183800	112163338	1880	1880	1880	1880	0
67	20250114	183700	112163338	1880	1880	1880	1880	0
68	20250114	183600	112163338	1880	1880	1880	1880	0
69	20250114	183500	112163338	1880	1880	1880	1880	0
70	20250114	183400	112163338	1880	1880	1880	1880	0
71	20250114	183300	112163338	1880	1880	1880	1880	0
72	20250114	183200	112163338	1880	1880	1880	1880	0
73	20250114	183100	112163338	1880	1880	1880	1880	0
74	20250114	183000	112163338	1880	1880	1880	1880	0
75	20250114	182900	112163338	1880	1880	1880	1880	0
76	20250114	182800	112163338	1880	1880	1880	1880	0
77	20250114	182700	112163338	1880	1880	1880	1880	0
78	20250114	182600	112163338	1880	1880	1880	1880	0
79	20250114	182500	112163338	1880	1880	1880	1880	0
80	20250114	182400	112163338	1880	1880	1880	1880	0
81	20250114	182300	112163338	1880	1880	1880	1880	0
82	20250114	182200	112163338	1880	1880	1880	1880	0
83	20250114	182100	112163338	1880	1880	1880	1880	0
84	20250114	182000	112163338	1880	1880	1880	1880	0
85	20250114	181900	112163338	1880	1880	1880	1880	0
86	20250114	181800	112163338	1880	1880	1880	1880	0
87	20250114	181700	112163338	1880	1880	1880	1880	0
88	20250114	181600	112163338	1880	1880	1880	1880	0
89	20250114	181500	112163338	1880	1880	1880	1880	0
90	20250114	181400	112163338	1880	1880	1880	1880	0
91	20250114	181300	112163338	1880	1880	1880	1880	0
92	20250114	181200	112163338	1880	1880	1880	1880	9288
93	20250114	181100	112163338	1880	1880	1880	1880	0
94	20250114	181000	112163338	1880	1880	1880	1880	0
95	20250114	180900	112163338	1880	1880	1880	1880	0
96	20250114	180800	112163338	1880	1880	1880	1880	0
97	20250114	180700	112163338	1880	1880	1880	1880	0
98	20250114	180600	112163338	1880	1880	1880	1880	0
99	20250114	180500	112163338	1880	1880	1880	1880	0
100	20250114	180400	112163338	1880	1880	1880	1880	0
101	20250114	180300	112163338	1880	1880	1880	1880	0
102	20250114	180200	112163338	1880	1880	1880	1880	0
103	20250114	180100	112163338	1880	1880	1880	1880	0
104	20250114	180000	112163338	1880	1880	1880	1880	0
105	20250114	175900	112163338	1880	1880	1880	1880	0
106	20250114	175800	112163338	1880	1880	1880	1880	0
107	20250114	175700	112163338	1880	1880	1880	1880	0
108	20250114	175600	112163338	1880	1880	1880	1880	0
109	20250114	175500	112163338	1880	1880	1880	1880	0
110	20250114	175400	112163338	1880	1880	1880	1880	0
111	20250114	175300	112163338	1880	1880	1880	1880	0
112	20250114	175200	112163338	1880	1880	1880	1880	0
113	20250114	175100	112163338	1880	1880	1880	1880	0
114	20250114	175000	112163338	1880	1880	1880	1880	0
115	20250114	174900	112163338	1880	1880	1880	1880	0
116	20250114	174800	112163338	1880	1880	1880	1880	0
117	20250114	174700	112163338	1880	1880	1880	1880	0
118	20250114	174600	112163338	1880	1880	1880	1880	0
119	20250114	174500	112163338	1880	1880	1880	1880	0
120	20250114	174400	112163338	1880	1880	1880	1880	0
121	20250114	174300	112163338	1880	1880	1880	1880	0
122	20250114	174200	112163338	1880	1880	1880	1880	9288
123	20250114	174100	112163338	1880	1880	1880	1880	0
124	20250114	174000	112163338	1880	1880	1880	1880	0
125	20250114	173900	112163338	1880	1880	1880	1880	0
126	20250114	173800	112163338	1880	1880	1880	1880	0
127	20250114	173700	112163338	1880	1880	1880	1880	0
128	20250114	173600	112163338	1880	1880	1880	1880	0
129	20250114	173500	112163338	1880	1880	1880	1880	0
130	20250114	173400	112163338	1880	1880	1880	1880	0
131	20250114	173300	112163338	1880	1880	1880	1880	0
132	20250114	173200	112163338	1880	1880	1880	1880	0
133	20250114	173100	112163338	1880	1880	1880	1880	0
134	20250114	173000	112163338	1880	1880	1880	1880	0
135	20250114	172900	112163338	1880	1880	1880	1880	0
136	20250114	172800	112163338	1880	1880	1880	1880	0
137	20250114	172700	112163338	1880	1880	1880	1880	0
138	20250114	172600	112163338	1880	1880	1880	1880	0
139	20250114	172500	112163338	1880	1880	1880	1880	0
140	20250114	172400	112163338	1880	1880	1880	1880	0
141	20250114	172300	112163338	1880	1880	1880	1880	0
142	20250114	172200	112163338	1880	1880	1880	1880	0
143	20250114	172100	112163338	1880	1880	1880	1880	0
144	20250114	172000	112163338	1880	1880	1880	1880	0
145	20250114	171900	112163338	1880	1880	1880	1880	0
146	20250114	171800	112163338	1880	1880	1880	1880	0
147	20250114	171700	112163338	1880	1880	1880	1880	0
148	20250114	171600	112163338	1880	1880	1880	1880	0
149	20250114	171500	112163338	1880	1880	1880	1880	0
150	20250114	171400	112163338	1880	1880	1880	1880	0
151	20250114	171300	112163338	1880	1880	1880	1880	0
152	20250114	171200	112163338	1880	1880	1880	1880	9288
153	20250114	171100	112163338	1880	1880	1880	1880	0
154	20250114	171000	112163338	1880	1880	1880	1880	0
155	20250114	170900	112163338	1880	1880	1880	1880	0
156	20250114	170800	112163338	1880	1880	1880	1880	0
157	20250114	170700	112163338	1880	1880	1880	1880	0
158	20250114	170600	112163338	1880	1880	1880	1880	0
159	20250114	170500	112163338	1880	1880	1880	1880	0
160	20250114	170400	112163338	1880	1880	1880	1880	0
161	20250114	170300	112163338	1880	1880	1880	1880	0
162	20250114	170200	112163338	1880	1880	1880	1880	0
163	20250114	170100	112163338	1880	1880	1880	1880	0
164	20250114	170000	112163338	1880	1880	1880	1880	0
165	20250114	165900	112163338	1880	1880	1880	1880	0
166	20250114	165800	112163338	1880	1880	1880	1880	0
167	20250114	165700	112163338	1880	1880	1880	1880	0
168	20250114	165600	112163338	1880	1880	1880	1880	0
169	20250114	165500	112163338	1880	1880	1880	1880	0
170	20250114	165400	112163338	1880	1880	1880	1880	0
171	20250114	165300	112163338	1880	1880	1880	1880	0
172	20250114	165200	112163338	1880	1880	1880	1880	0
173	20250114	165100	112163338	1880	1880	1880	1880	0
174	20250114	165000	112163338	1880	1880	1880	1880	0
175	20250114	164900	112163338	1880	1880	1880	1880	0
176	20250114	164800	112163338	1880	1880	1880	1880	0
177	20250114	164700	112163338	1880	1880	1880	1880	0
178	20250114	164600	112163338	1880	1880	1880	1880	0
179	20250114	164500	112163338	1880	1880	1880	1880	0
180	20250114	164400	112163338	1880	1880	1880	1880	0
181	20250114	164300	112163338	1880	1880	1880	1880	0
182	20250114	164200	112163338	1880	1880	1880	1880	9288
183	20250114	164100	112163338	1880	1880	1880	1880	0
184	20250114	164000	112163338	1880	1880	1880	1880	0
185	20250114	163900	112163338	1880	1880	1880	1880	0
186	20250114	163800	112163338	1880	1880	1880	1880	0
187	20250114	163700	112163338	1880	1880	1880	1880	0
188	20250114	163600	112163338	1880	1880	1880	1880	0
189	20250114	163500	112163338	1880	1880	1880	1880	0
190	20250114	163400	112163338	1880	1880	1880	1880	0
191	20250114	163300	112163338	1880	1880	1880	1880	0
192	20250114	163200	112163338	1880	1880	1880	1880	0
193	20250114	163100	112163338	1880	1880	1880	1880	0
194	20250114	163000	112163338	1880	1880	1880	1880	0
195	20250114	162900	112163338	1880	1880	1880	1880	0
196	20250114	162800	112163338	1880	1880	1880	1880	0
197	20250114	162700	112163338	1880	1880	1880	1880	0
198	20250114	162600	112163338	1880	1880	1880	1880	0
199	20250114	162500	112163338	1880	1880	1880	1880	0
200	20250114	162400	112163338	1880	1880	1880	1880	0
201	20250114	162300	112163338	1880	1880	1880	1880	0
202	20250114	162200	112163338	1880	1880	1880	1880	0
203	20250114	162100	112163338	1880	1880	1880	1880	0
204	20250114	162000	112163338	1880	1880	1880	1880	0
205	20250114	161900	112163338	1880	1880	1880	1880	0
206	20250114	161800	112163338	1880	1880	1880	1880	0
207	20250114	161700	112163338	1880	1880	1880	1880	0
208	20250114	161600	112163338	1880	1880	1880	1880	0
209	20250114	161500	112163338	1880	1880	1880	1880	0
210	20250114	161400	112163338	1880	1880	1880	1880	0
211	20250114	161300	112163338	1880	1880	1880	1880	0
212	20250114	161200	112163338	1880	1880	1880	1880	9288
213	20250114	161100	112163338	1880	1880	1880	1880	0
214	20250114	161000	112163338	1880	1880	1880	1880	0
215	20250114	160900	112163338	1880	1880	1880	1880	0
216	20250114	160800	112163338	1880	1880	1880	1880	0
217	20250114	160700	112163338	1880	1880	1880	1880	0
218	20250114	160600	112163338	1880	1880	1880	1880	0
219	20250114	160500	112163338	1880	1880	1880	1880	0
220	20250114	160400	112163338	1880	1880	1880	1880	0
221	20250114	160300	112163338	1880	1880	1880	1880	0
222	20250114	160200	112163338	1880	1880	1880	1880	0
223	20250114	160100	112163338	1880	1880	1880	1880	0
224	20250114	160000	112163338	1880	1880	1880	1880	0
225	20250114	155900	112163338	1880	1880	1880	1880	0
226	20250114	155800	112163338	1880	1880	1880	1880	0
227	20250114	155700	112163338	1880	1880	1880	1880	0
228	20250114	155600	112163338	1880	1880	1880	1880	0
229	20250114	155500	112163338	1880	1880	1880	1880	0
230	20250114	155400	112163338	1880	1880	1880	1880	0
231	20250114	155300	112163338	1880	1880	1880	1880	0
232	20250114	155200	112163338	1880	1880	1880	1880	0
233	20250114	155100	112163338	1880	1880	1880	1880	0
234	20250114	155000	112163338	1880	1880	1880	1880	0
235	20250114	154900	112163338	1880	1880	1880	1880	0
236	20250114	154800	112163338	1880	1880	1880	1880	0
237	20250114	154700	112163338	1880	1880	1880	1880	0
238	20250114	154600	112163338	1880	1880	1880	1880	0
239	20250114	154500	112163338	1880	1880	1880	1880	0
240	20250114	154400	112163338	1880	1880	1880	1880	0
241	20250114	154300	112163338	1880	1880	1880	1880	0
242	20250114	154200	112163338	1880	1880	1880	1880	9288
243	20250114	154100	112163338	1880	1880	1880	1880	0
244	20250114	154000	112163338	1880	1880	1880	1880	0
245	20250114	153900	112163338	1880	1880	1880	1880	0
246	20250114	153800	112163338	1880	1880	1880	1880	0
247	20250114	153700	112163338	1880	1880	1880	1880	0
248	20250114	153600	112163338	1880	1880	1880	1880	0
249	20250114	153500	112163338	1880	1880	1880	1880	0
250	20250114	153400	112163338	1880	1880	1880	1880	0
251	20250114	153300	112163338	1880	1880	1880	1880	0
252	20250114	153200	112163338	1880	1880	1880	1880	0
253	20250114	153100	112163338	1880	1880	1880	1880	0
254	20250114	153000	112163338	1880	1880	1880	1880	9288
255	20250114	152900	94701898	1888	1888	1888	1888	0
256	20250114	152800	94701898	1888	1888	1888	1888	0
257	20250114	152700	94701898	1888	1888	1888	1888	0
258	20250114	152600	94701898	1888	1888	1888	1888	0
259	20250114	152500	94701898	1888	1888	1888	1888	0
260	20250114	152400	94701898	1888	1888	1888	1888	0
261	20250114	152300	94701898	1888	1888	1888	1888	0
262	20250114	152200	94701898	1888	1888	1888	1888	0
263	20250114	152100	94701898	1888	1888	1888	1888	0
264	20250114	152000	94701898	1888	1888	1888	1888	0
265	20250114	151900	94701898	1888	1888	1888	1887	216
266	20250114	151800	94294094	1888	1889	1889	1888	312
267	20250114	151700	93705033	1889	1888	1889	1888	1397
268	20250114	151600	91067327	1889	1889	1889	1889	0
269	20250114	151500	91067327	1889	1889	1889	1889	1
270	20250114	151400	91065438	1886	1888	1888	1886	200
271	20250114	151300	90688207	1889	1889	1889	1889	0
272	20250114	151200	90688207	1889	1889	1889	1889	40
273	20250114	151100	90612647	1889	1888	1889	1888	659
274	20250114	151000	89367924	1888	1888	1888	1888	1
275	20250114	150900	89366036	1888	1888	1888	1888	58
276	20250114	150800	89256532	1889	1889	1889	1889	0
277	20250114	150700	89256532	1889	1888	1889	1888	93
278	20250114	150600	89080947	1888	1887	1888	1887	300
279	20250114	150500	88514747	1886	1886	1886	1886	0
280	20250114	150400	88514747	1886	1888	1888	1886	1045
281	20250114	150300	86543443	1888	1888	1888	1888	503
282	20250114	150200	85593779	1889	1889	1889	1889	0
283	20250114	150100	85593779	1889	1889	1889	1889	16
284	20250114	150000	85563555	1889	1888	1889	1888	191
285	20250114	145900	85202946	1889	1888	1889	1888	60
286	20250114	145800	85089616	1888	1888	1888	1888	100
287	20250114	145700	84900816	1888	1888	1888	1888	100
288	20250114	145600	84712016	1888	1888	1888	1888	129
289	20250114	145500	84468464	1888	1888	1888	1888	0
290	20250114	145400	84468464	1888	1888	1888	1888	3
291	20250114	145300	84462800	1888	1890	1890	1888	310
292	20250114	145200	83877169	1891	1890	1891	1890	73
293	20250114	145100	83739196	1889	1889	1889	1889	0
294	20250114	145000	83739196	1889	1889	1889	1889	0
295	20250114	144900	83739196	1889	1889	1889	1889	10
296	20250114	144800	83720306	1890	1890	1890	1890	62
297	20250114	144700	83603126	1890	1890	1890	1890	0
298	20250114	144600	83603126	1890	1890	1890	1890	0
299	20250114	144500	83603126	1890	1890	1890	1890	100
300	20250114	144400	83414126	1890	1890	1890	1890	0
301	20250114	144300	83414126	1890	1890	1890	1890	86
302	20250114	144200	83251586	1891	1891	1891	1891	0
303	20250114	144100	83251586	1891	1891	1891	1891	0
304	20250114	144000	83251586	1891	1891	1891	1891	40
305	20250114	143900	83175946	1888	1890	1890	1888	25
306	20250114	143800	83128702	1891	1891	1891	1891	16
307	20250114	143700	83098446	1893	1893	1893	1893	3
308	20250114	143600	83092767	1893	1893	1893	1893	6
309	20250114	143500	83081409	1891	1891	1891	1891	0
310	20250114	143400	83081409	1891	1891	1891	1891	50
311	20250114	143300	82986859	1893	1893	1893	1893	100
312	20250114	143200	82797559	1894	1894	1894	1894	0
313	20250114	143100	82797559	1894	1894	1894	1894	0
314	20250114	143000	82797559	1894	1894	1894	1894	0
315	20250114	142900	82797559	1894	1894	1894	1894	0
316	20250114	142800	82797559	1894	1894	1894	1894	0
317	20250114	142700	82797559	1894	1894	1894	1894	0
318	20250114	142600	82797559	1894	1891	1894	1891	3781
319	20250114	142500	75647685	1891	1890	1891	1890	1784
320	20250114	142400	72274425	1890	1890	1890	1890	0
321	20250114	142300	72274425	1890	1890	1890	1890	0
322	20250114	142200	72274425	1890	1886	1890	1885	745
323	20250114	142100	70870087	1890	1890	1890	1886	543
324	20250114	142000	69845975	1887	1887	1887	1887	770
325	20250114	141900	68392985	1895	1895	1895	1895	1
326	20250114	141800	68391090	1887	1887	1887	1887	0
327	20250114	141700	68391090	1887	1889	1889	1887	100
328	20250114	141600	68202321	1895	1895	1895	1895	158
329	20250114	141500	67902911	1895	1895	1895	1895	1
330	20250114	141400	67901016	1895	1895	1895	1895	1
331	20250114	141300	67899121	1895	1895	1895	1895	0
332	20250114	141200	67899121	1895	1895	1895	1895	0
333	20250114	141100	67899121	1895	1895	1895	1895	0
334	20250114	141000	67899121	1895	1895	1895	1895	0
335	20250114	140900	67899121	1895	1895	1895	1895	1
336	20250114	140800	67897226	1895	1895	1895	1895	0
337	20250114	140700	67897226	1895	1895	1895	1895	1
338	20250114	140600	67895331	1889	1889	1889	1889	0
339	20250114	140500	67895331	1889	1889	1889	1889	5068
340	20250114	140400	58321879	1896	1896	1896	1896	0
341	20250114	140300	58321879	1896	1896	1896	1896	0
342	20250114	140200	58321879	1896	1896	1896	1896	0
343	20250114	140100	58321879	1896	1896	1896	1896	14
344	20250114	140000	58295335	1896	1896	1896	1896	0
345	20250114	135900	58295335	1896	1896	1896	1896	0
346	20250114	135800	58295335	1896	1896	1896	1896	0
347	20250114	135700	58295335	1896	1896	1896	1896	0
348	20250114	135600	58295335	1896	1896	1896	1896	2
349	20250114	135500	58291543	1896	1896	1896	1896	348
350	20250114	135400	57631735	1896	1896	1896	1896	304
351	20250114	135300	57055351	1896	1896	1896	1896	0
352	20250114	135200	57055351	1896	1896	1896	1896	0
353	20250114	135100	57055351	1896	1896	1896	1896	0
354	20250114	135000	57055351	1896	1896	1896	1896	5
355	20250114	134900	57045871	1896	1896	1896	1896	1
356	20250114	134800	57043975	1887	1887	1887	1887	62
357	20250114	134700	56926981	1896	1896	1896	1896	0
358	20250114	134600	56926981	1896	1896	1896	1896	0
359	20250114	134500	56926981	1896	1896	1896	1896	0
360	20250114	134400	56926981	1896	1896	1896	1896	0
361	20250114	134300	56926981	1896	1896	1896	1896	0
362	20250114	134200	56926981	1896	1895	1896	1895	21
363	20250114	134100	56887185	1895	1895	1895	1895	30
364	20250114	134000	56830335	1896	1896	1896	1896	0
365	20250114	133900	56830335	1896	1896	1896	1896	0
366	20250114	133800	56830335	1896	1896	1896	1896	0
367	20250114	133700	56830335	1896	1896	1896	1896	0
368	20250114	133600	56830335	1896	1896	1896	1896	0
369	20250114	133500	56830335	1896	1896	1896	1896	0
370	20250114	133400	56830335	1896	1896	1896	1896	0
371	20250114	133300	56830335	1896	1896	1896	1896	0
372	20250114	133200	56830335	1896	1896	1896	1896	1
373	20250114	133100	56828439	1897	1897	1897	1897	0
374	20250114	133000	56828439	1897	1892	1897	1892	4367
375	20250114	132900	48554316	1892	1892	1892	1892	1
376	20250114	132800	48552424	1886	1886	1886	1886	0
377	20250114	132700	48552424	1886	1886	1886	1886	500
378	20250114	132600	47609424	1893	1893	1893	1893	0
379	20250114	132500	47609424	1893	1893	1893	1893	0
380	20250114	132400	47609424	1893	1893	1893	1893	0
381	20250114	132300	47609424	1893	1893	1893	1893	0
382	20250114	132200	47609424	1893	1890	1893	1885	1034
383	20250114	132100	45658462	1893	1893	1893	1893	0
384	20250114	132000	45658462	1893	1893	1893	1893	0
385	20250114	131900	45658462	1893	1893	1893	1893	0
386	20250114	131800	45658462	1893	1893	1893	1893	50
387	20250114	131700	45563812	1894	1894	1894	1894	0
388	20250114	131600	45563812	1894	1894	1894	1894	0
389	20250114	131500	45563812	1894	1894	1894	1894	0
390	20250114	131400	45563812	1894	1894	1894	1894	0
391	20250114	131300	45563812	1894	1894	1894	1894	3
392	20250114	131200	45558130	1894	1894	1894	1894	0
393	20250114	131100	45558130	1894	1894	1894	1894	0
394	20250114	131000	45558130	1894	1894	1894	1894	0
395	20250114	130900	45558130	1894	1894	1894	1894	0
396	20250114	130800	45558130	1894	1894	1894	1894	1
397	20250114	130700	45556236	1889	1889	1889	1889	2
398	20250114	130600	45552458	1894	1894	1894	1894	2
399	20250114	130500	45548670	1895	1895	1895	1895	0
400	20250114	130400	45548670	1895	1895	1895	1895	0
401	20250114	130300	45548670	1895	1895	1895	1895	0
402	20250114	130200	45548670	1895	1895	1895	1895	0
403	20250114	130100	45548670	1895	1895	1895	1895	0
404	20250114	130000	45548670	1895	1894	1895	1894	53
405	20250114	125900	45448287	1894	1894	1894	1894	148
406	20250114	125800	45167975	1895	1895	1895	1895	0
407	20250114	125700	45167975	1895	1895	1895	1895	1
408	20250114	125600	45166080	1895	1895	1895	1895	83
409	20250114	125500	45008795	1895	1895	1895	1895	0
410	20250114	125400	45008795	1895	1895	1895	1895	363
411	20250114	125300	44320910	1895	1895	1895	1895	0
412	20250114	125200	44320910	1895	1895	1895	1895	0
413	20250114	125100	44320910	1895	1895	1895	1895	0
414	20250114	125000	44320910	1895	1894	1895	1894	48
415	20250114	124900	44229997	1895	1895	1895	1895	0
416	20250114	124800	44229997	1895	1895	1895	1895	0
417	20250114	124700	44229997	1895	1895	1895	1895	1
418	20250114	124600	44228102	1895	1895	1895	1895	1
419	20250114	124500	44226207	1887	1887	1887	1887	500
420	20250114	124400	43282707	1895	1895	1895	1895	0
421	20250114	124300	43282707	1895	1895	1895	1895	1
422	20250114	124200	43280812	1895	1895	1895	1895	0
423	20250114	124100	43280812	1895	1895	1895	1895	0
424	20250114	124000	43280812	1895	1895	1895	1895	2
425	20250114	123900	43277022	1887	1890	1890	1887	1000
426	20250114	123800	41388875	1895	1895	1895	1895	276
427	20250114	123700	40865855	1895	1894	1895	1894	200
428	20250114	123600	40486955	1895	1895	1895	1895	0
429	20250114	123500	40486955	1895	1895	1895	1895	0
430	20250114	123400	40486955	1895	1895	1895	1895	0
431	20250114	123300	40486955	1895	1895	1895	1895	0
432	20250114	123200	40486955	1895	1894	1895	1894	15
433	20250114	123100	40458535	1894	1894	1894	1894	2
434	20250114	123000	40454747	1894	1894	1894	1894	100
435	20250114	122900	40265347	1895	1895	1895	1895	0
436	20250114	122800	40265347	1895	1895	1895	1895	0
437	20250114	122700	40265347	1895	1895	1895	1895	0
438	20250114	122600	40265347	1895	1895	1895	1895	0
439	20250114	122500	40265347	1895	1895	1895	1895	0
440	20250114	122400	40265347	1895	1895	1895	1895	0
441	20250114	122300	40265347	1895	1895	1895	1895	1
442	20250114	122200	40263452	1890	1890	1890	1890	203
443	20250114	122100	39879782	1895	1895	1895	1895	0
444	20250114	122000	39879782	1895	1894	1895	1894	81
445	20250114	121900	39726367	1894	1894	1894	1894	10
446	20250114	121800	39707427	1894	1894	1894	1894	10
447	20250114	121700	39688487	1895	1895	1895	1895	0
448	20250114	121600	39688487	1895	1895	1895	1895	0
449	20250114	121500	39688487	1895	1895	1895	1895	0
450	20250114	121400	39688487	1895	1895	1895	1895	0
451	20250114	121300	39688487	1895	1895	1895	1895	0
452	20250114	121200	39688487	1895	1895	1895	1895	0
453	20250114	121100	39688487	1895	1895	1895	1895	0
454	20250114	121000	39688487	1895	1895	1895	1895	1
455	20250114	120900	39686592	1890	1890	1890	1890	0
456	20250114	120800	39686592	1890	1890	1890	1890	0
457	20250114	120700	39686592	1890	1891	1891	1890	160
458	20250114	120600	39384139	1894	1894	1894	1894	0
459	20250114	120500	39384139	1894	1894	1894	1894	0
460	20250114	120400	39384139	1894	1894	1894	1894	0
461	20250114	120300	39384139	1894	1894	1894	1894	0
462	20250114	120200	39384139	1894	1894	1894	1894	12
463	20250114	120100	39361411	1895	1895	1895	1895	0
464	20250114	120000	39361411	1895	1895	1895	1895	0
465	20250114	115900	39361411	1895	1895	1895	1895	0
466	20250114	115800	39361411	1895	1895	1895	1895	13
467	20250114	115700	39336776	1895	1895	1895	1895	0
468	20250114	115600	39336776	1895	1895	1895	1895	0
469	20250114	115500	39336776	1895	1895	1895	1895	0
470	20250114	115400	39336776	1895	1895	1895	1895	0
471	20250114	115300	39336776	1895	1895	1895	1895	0
472	20250114	115200	39336776	1895	1895	1895	1895	1
473	20250114	115100	39334881	1895	1891	1895	1891	3
474	20250114	115000	39329204	1891	1891	1891	1891	0
475	20250114	114900	39329204	1891	1891	1891	1891	0
476	20250114	114800	39329204	1891	1892	1892	1891	48
477	20250114	114700	39238424	1895	1895	1895	1895	0
478	20250114	114600	39238424	1895	1895	1895	1895	0
479	20250114	114500	39238424	1895	1895	1895	1895	0
480	20250114	114400	39238424	1895	1895	1895	1895	4
481	20250114	114300	39230844	1895	1895	1895	1895	0
482	20250114	114200	39230844	1895	1895	1895	1895	0
483	20250114	114100	39230844	1895	1895	1895	1895	1
484	20250114	114000	39228949	1892	1892	1892	1892	0
485	20250114	113900	39228949	1892	1892	1892	1892	72
486	20250114	113800	39092725	1895	1894	1895	1894	101
487	20250114	113700	38901430	1893	1890	1893	1890	454
488	20250114	113600	38042649	1890	1890	1890	1890	0
489	20250114	113500	38042649	1890	1890	1890	1890	0
490	20250114	113400	38042649	1890	1890	1890	1890	0
491	20250114	113300	38042649	1890	1890	1890	1890	242
492	20250114	113200	37585269	1890	1890	1890	1890	10
493	20250114	113100	37566369	1895	1895	1895	1895	184
494	20250114	113000	37217689	1895	1895	1895	1895	100
495	20250114	112900	37028189	1895	1895	1895	1895	0
496	20250114	112800	37028189	1895	1895	1895	1895	0
497	20250114	112700	37028189	1895	1895	1895	1895	0
498	20250114	112600	37028189	1895	1890	1895	1890	316
499	20250114	112500	36430239	1890	1890	1890	1890	362
500	20250114	112400	35746059	1890	1890	1890	1890	0
501	20250114	112300	35746059	1890	1890	1890	1890	0
502	20250114	112200	35746059	1890	1890	1890	1890	0
503	20250114	112100	35746059	1890	1890	1890	1890	94
504	20250114	112000	35568399	1890	1890	1890	1890	0
505	20250114	111900	35568399	1890	1890	1890	1890	2
506	20250114	111800	35564619	1888	1888	1888	1888	93
507	20250114	111700	35389035	1890	1890	1890	1890	5
508	20250114	111600	35379585	1890	1890	1890	1890	1
509	20250114	111500	35377695	1890	1890	1890	1890	0
510	20250114	111400	35377695	1890	1885	1890	1885	776
511	20250114	111300	33913907	1884	1884	1884	1884	1466
512	20250114	111200	31151963	1885	1885	1885	1885	1
513	20250114	111100	31150078	1885	1885	1885	1885	0
514	20250114	111000	31150078	1885	1885	1885	1885	213
515	20250114	110900	30748573	1884	1887	1887	1884	1479
516	20250114	110800	27960688	1888	1888	1888	1888	15
517	20250114	110700	27932368	1888	1888	1888	1888	0
518	20250114	110600	27932368	1888	1888	1888	1888	125
519	20250114	110500	27696368	1893	1893	1893	1893	0
520	20250114	110400	27696368	1893	1893	1893	1893	0
521	20250114	110300	27696368	1893	1893	1893	1893	0
522	20250114	110200	27696368	1893	1893	1893	1893	0
523	20250114	110100	27696368	1893	1893	1893	1893	0
524	20250114	110000	27696368	1893	1893	1893	1893	0
525	20250114	105900	27696368	1893	1893	1893	1893	0
526	20250114	105800	27696368	1893	1887	1893	1887	682
527	20250114	105700	26409428	1887	1887	1887	1887	100
528	20250114	105600	26220728	1885	1885	1885	1885	0
529	20250114	105500	26220728	1885	1885	1885	1885	0
530	20250114	105400	26220728	1885	1885	1885	1885	0
531	20250114	105300	26220728	1885	1885	1885	1885	0
532	20250114	105200	26220728	1885	1885	1885	1885	800
533	20250114	105100	24712728	1887	1887	1887	1887	0
534	20250114	105000	24712728	1887	1887	1887	1887	1000
535	20250114	104900	22825728	1887	1887	1887	1887	115
536	20250114	104800	22608723	1887	1887	1887	1886	1803
537	20250114	104700	19206862	1894	1894	1894	1894	0
538	20250114	104600	19206862	1894	1894	1894	1894	0
539	20250114	104500	19206862	1894	1894	1894	1894	0
540	20250114	104400	19206862	1894	1894	1894	1894	200
541	20250114	104300	18828062	1894	1894	1894	1894	0
542	20250114	104200	18828062	1894	1894	1894	1894	0
543	20250114	104100	18828062	1894	1894	1894	1894	20
544	20250114	104000	18790182	1894	1894	1894	1894	0
545	20250114	103900	18790182	1894	1894	1894	1894	0
546	20250114	103800	18790182	1894	1894	1894	1894	1
547	20250114	103700	18788288	1894	1894	1894	1894	0
548	20250114	103600	18788288	1894	1894	1894	1894	0
549	20250114	103500	18788288	1894	1894	1894	1894	0
550	20250114	103400	18788288	1894	1894	1894	1894	1
551	20250114	103300	18786394	1894	1894	1894	1894	0
552	20250114	103200	18786394	1894	1894	1894	1894	52
553	20250114	103100	18687906	1894	1894	1894	1894	0
554	20250114	103000	18687906	1894	1894	1894	1894	0
555	20250114	102900	18687906	1894	1894	1894	1894	0
556	20250114	102800	18687906	1894	1886	1894	1886	794
557	20250114	102700	17190414	1887	1887	1887	1887	3
558	20250114	102600	17184753	1887	1887	1887	1887	0
559	20250114	102500	17184753	1887	1887	1887	1887	1
560	20250114	102400	17182866	1885	1885	1885	1885	31
561	20250114	102300	17124431	1885	1885	1885	1885	69
562	20250114	102200	16994366	1885	1887	1887	1885	246
563	20250114	102100	16530354	1887	1887	1887	1887	0
564	20250114	102000	16530354	1887	1886	1887	1886	102
565	20250114	101900	16337981	1887	1887	1887	1887	101
566	20250114	101800	16147394	1888	1888	1888	1888	101
567	20250114	101700	15956706	1889	1889	1889	1889	9
568	20250114	101600	15939705	1889	1889	1889	1889	632
569	20250114	101500	14745857	1894	1894	1894	1890	109
570	20250114	101400	14539819	1891	1891	1891	1891	0
571	20250114	101300	14539819	1891	1891	1891	1891	0
572	20250114	101200	14539819	1891	1891	1891	1891	1
573	20250114	101100	14537928	1895	1895	1895	1895	0
574	20250114	101000	14537928	1895	1895	1895	1895	13
575	20250114	100900	14513293	1895	1895	1895	1895	1
576	20250114	100800	14511398	1892	1894	1894	1892	212
577	20250114	100700	14109873	1894	1894	1894	1894	0
578	20250114	100600	14109873	1894	1894	1894	1894	1
579	20250114	100500	14107979	1894	1894	1894	1894	0
580	20250114	100400	14107979	1894	1894	1894	1894	0
581	20250114	100300	14107979	1894	1894	1894	1894	0
582	20250114	100200	14107979	1894	1894	1894	1894	0
583	20250114	100100	14107979	1894	1894	1894	1894	0
584	20250114	100000	14107979	1894	1882	1894	1882	468
585	20250114	095900	13227191	1896	1896	1896	1896	0
586	20250114	095800	13227191	1896	1896	1896	1896	0
587	20250114	095700	13227191	1896	1896	1896	1896	0
588	20250114	095600	13227191	1896	1896	1896	1896	0
589	20250114	095500	13227191	1896	1896	1896	1896	0
590	20250114	095400	13227191	1896	1896	1896	1896	0
591	20250114	095300	13227191	1896	1896	1896	1896	0
592	20250114	095200	13227191	1896	1896	1896	1896	0
593	20250114	095100	13227191	1896	1896	1896	1896	0
594	20250114	095000	13227191	1896	1896	1896	1896	0
595	20250114	094900	13227191	1896	1896	1896	1896	1
596	20250114	094800	13225295	1882	1883	1883	1882	54
597	20250114	094700	13123623	1883	1888	1896	1883	415
598	20250114	094600	12341027	1897	1897	1897	1897	1
599	20250114	094500	12339130	1897	1897	1897	1897	0
600	20250114	094400	12339130	1897	1897	1897	1897	5
601	20250114	094300	12329645	1897	1897	1897	1897	1
602	20250114	094200	12327748	1897	1897	1897	1897	203
603	20250114	094100	11942657	1897	1897	1897	1897	1
604	20250114	094000	11940760	1897	1897	1897	1897	3
605	20250114	093900	11935069	1897	1897	1897	1897	2
606	20250114	093800	11931275	1899	1899	1899	1899	0
607	20250114	093700	11931275	1899	1899	1899	1899	0
608	20250114	093600	11931275	1899	1899	1899	1899	0
609	20250114	093500	11931275	1899	1899	1899	1899	0
610	20250114	093400	11931275	1899	1899	1899	1899	0
611	20250114	093300	11931275	1899	1899	1899	1899	1
612	20250114	093200	11929376	1881	1881	1881	1881	0
613	20250114	093100	11929376	1881	1881	1881	1881	1
614	20250114	093000	11927495	1900	1900	1900	1900	0
615	20250114	092900	11927495	1900	1900	1900	1900	0
616	20250114	092800	11927495	1900	1890	1900	1890	846
617	20250114	092700	10328545	1890	1891	1891	1890	542
618	20250114	092600	9304115	1891	1891	1891	1891	0
619	20250114	092500	9304115	1891	1891	1891	1891	0
620	20250114	092400	9304115	1891	1894	1894	1891	1107
621	20250114	092300	7209878	1895	1895	1895	1895	91
622	20250114	092200	7037433	1903	1903	1903	1903	0
623	20250114	092100	7037433	1903	1903	1903	1903	2
624	20250114	092000	7033627	1895	1895	1895	1895	0
625	20250114	091900	7033627	1895	1895	1895	1895	0
626	20250114	091800	7033627	1895	1895	1895	1895	0
627	20250114	091700	7033627	1895	1895	1895	1895	135
628	20250114	091600	6777802	1906	1899	1906	1898	263
629	20250114	091500	6278547	1900	1900	1900	1900	0
630	20250114	091400	6278547	1900	1900	1900	1900	210
631	20250114	091300	5879547	1901	1901	1901	1901	1346
632	20250114	091200	3320801	1901	1901	1901	1901	512
633	20250114	091100	2347489	1909	1909	1909	1909	1
634	20250114	091000	2345580	1901	1901	1901	1901	210
635	20250114	090900	1946370	1900	1900	1900	1900	0
636	20250114	090800	1946370	1900	1902	1909	1900	223
637	20250114	090700	1522558	1909	1909	1909	1909	2
638	20250114	090600	1518740	1902	1902	1902	1902	379
639	20250114	090500	797882	1910	1910	1910	1910	0
640	20250114	090400	797882	1910	1902	1910	1902	10
641	20250114	090300	778790	1910	1910	1910	1910	0
642	20250114	090200	778790	1910	1910	1910	1910	57
643	20250114	090100	669920	1902	1902	1902	1902	300
644	20250114	090000	99320	1910	1910	1910	1910	52