KissMeData/215380/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204400	2590096311	1861	1861	1861	1861	5770
3	20250108	204300	2590096311	1861	1861	1861	1861	0
4	20250108	204200	2590096311	1861	1861	1861	1861	0
5	20250108	204100	2590096311	1861	1861	1861	1861	0
6	20250108	204000	2590096311	1861	1861	1861	1861	0
7	20250108	203900	2590096311	1861	1861	1861	1861	0
8	20250108	203800	2590096311	1861	1861	1861	1861	0
9	20250108	203700	2590096311	1861	1861	1861	1861	0
10	20250108	203600	2590096311	1861	1861	1861	1861	0
11	20250108	203500	2590096311	1861	1861	1861	1861	0
12	20250108	203400	2590096311	1861	1861	1861	1861	0
13	20250108	203300	2590096311	1861	1861	1861	1861	0
14	20250108	203200	2590096311	1861	1861	1861	1861	0
15	20250108	203100	2590096311	1861	1861	1861	1861	0
16	20250108	203000	2590096311	1861	1861	1861	1861	0
17	20250108	202900	2590096311	1861	1861	1861	1861	0
18	20250108	202800	2590096311	1861	1861	1861	1861	0
19	20250108	202700	2590096311	1861	1861	1861	1861	0
20	20250108	202600	2590096311	1861	1861	1861	1861	0
21	20250108	202500	2590096311	1861	1861	1861	1861	0
22	20250108	202400	2590096311	1861	1861	1861	1861	0
23	20250108	202300	2590096311	1861	1861	1861	1861	0
24	20250108	202200	2590096311	1861	1861	1861	1861	0
25	20250108	202100	2590096311	1861	1861	1861	1861	0
26	20250108	202000	2590096311	1861	1861	1861	1861	0
27	20250108	201900	2590096311	1861	1861	1861	1861	0
28	20250108	201800	2590096311	1861	1861	1861	1861	0
29	20250108	201700	2590096311	1861	1861	1861	1861	0
30	20250108	201600	2590096311	1861	1861	1861	1861	0
31	20250108	201500	2590096311	1861	1861	1861	1861	0
32	20250108	201400	2590096311	1861	1861	1861	1861	5770
33	20250108	201300	2590096311	1861	1861	1861	1861	0
34	20250108	201200	2590096311	1861	1861	1861	1861	0
35	20250108	201100	2590096311	1861	1861	1861	1861	0
36	20250108	201000	2590096311	1861	1861	1861	1861	0
37	20250108	200900	2590096311	1861	1861	1861	1861	0
38	20250108	200800	2590096311	1861	1861	1861	1861	0
39	20250108	200700	2590096311	1861	1861	1861	1861	0
40	20250108	200600	2590096311	1861	1861	1861	1861	0
41	20250108	200500	2590096311	1861	1861	1861	1861	0
42	20250108	200400	2590096311	1861	1861	1861	1861	0
43	20250108	200300	2590096311	1861	1861	1861	1861	0
44	20250108	200200	2590096311	1861	1861	1861	1861	0
45	20250108	200100	2590096311	1861	1861	1861	1861	0
46	20250108	200000	2590096311	1861	1861	1861	1861	0
47	20250108	195900	2590096311	1861	1861	1861	1861	0
48	20250108	195800	2590096311	1861	1861	1861	1861	0
49	20250108	195700	2590096311	1861	1861	1861	1861	0
50	20250108	195600	2590096311	1861	1861	1861	1861	0
51	20250108	195500	2590096311	1861	1861	1861	1861	0
52	20250108	195400	2590096311	1861	1861	1861	1861	0
53	20250108	195300	2590096311	1861	1861	1861	1861	0
54	20250108	195200	2590096311	1861	1861	1861	1861	0
55	20250108	195100	2590096311	1861	1861	1861	1861	0
56	20250108	195000	2590096311	1861	1861	1861	1861	0
57	20250108	194900	2590096311	1861	1861	1861	1861	0
58	20250108	194800	2590096311	1861	1861	1861	1861	0
59	20250108	194700	2590096311	1861	1861	1861	1861	0
60	20250108	194600	2590096311	1861	1861	1861	1861	0
61	20250108	194500	2590096311	1861	1861	1861	1861	0
62	20250108	194400	2590096311	1861	1861	1861	1861	5770
63	20250108	194300	2590096311	1861	1861	1861	1861	0
64	20250108	194200	2590096311	1861	1861	1861	1861	0
65	20250108	194100	2590096311	1861	1861	1861	1861	0
66	20250108	194000	2590096311	1861	1861	1861	1861	0
67	20250108	193900	2590096311	1861	1861	1861	1861	0
68	20250108	193800	2590096311	1861	1861	1861	1861	0
69	20250108	193700	2590096311	1861	1861	1861	1861	0
70	20250108	193600	2590096311	1861	1861	1861	1861	0
71	20250108	193500	2590096311	1861	1861	1861	1861	0
72	20250108	193400	2590096311	1861	1861	1861	1861	0
73	20250108	193300	2590096311	1861	1861	1861	1861	0
74	20250108	193200	2590096311	1861	1861	1861	1861	0
75	20250108	193100	2590096311	1861	1861	1861	1861	0
76	20250108	193000	2590096311	1861	1861	1861	1861	0
77	20250108	192900	2590096311	1861	1861	1861	1861	0
78	20250108	192800	2590096311	1861	1861	1861	1861	0
79	20250108	192700	2590096311	1861	1861	1861	1861	0
80	20250108	192600	2590096311	1861	1861	1861	1861	0
81	20250108	192500	2590096311	1861	1861	1861	1861	0
82	20250108	192400	2590096311	1861	1861	1861	1861	0
83	20250108	192300	2590096311	1861	1861	1861	1861	0
84	20250108	192200	2590096311	1861	1861	1861	1861	0
85	20250108	192100	2590096311	1861	1861	1861	1861	0
86	20250108	192000	2590096311	1861	1861	1861	1861	0
87	20250108	191900	2590096311	1861	1861	1861	1861	0
88	20250108	191800	2590096311	1861	1861	1861	1861	0
89	20250108	191700	2590096311	1861	1861	1861	1861	0
90	20250108	191600	2590096311	1861	1861	1861	1861	0
91	20250108	191500	2590096311	1861	1861	1861	1861	0
92	20250108	191400	2590096311	1861	1861	1861	1861	5770
93	20250108	191300	2590096311	1861	1861	1861	1861	0
94	20250108	191200	2590096311	1861	1861	1861	1861	0
95	20250108	191100	2590096311	1861	1861	1861	1861	0
96	20250108	191000	2590096311	1861	1861	1861	1861	0
97	20250108	190900	2590096311	1861	1861	1861	1861	0
98	20250108	190800	2590096311	1861	1861	1861	1861	0
99	20250108	190700	2590096311	1861	1861	1861	1861	0
100	20250108	190600	2590096311	1861	1861	1861	1861	0
101	20250108	190500	2590096311	1861	1861	1861	1861	0
102	20250108	190400	2590096311	1861	1861	1861	1861	0
103	20250108	190300	2590096311	1861	1861	1861	1861	0
104	20250108	190200	2590096311	1861	1861	1861	1861	0
105	20250108	190100	2590096311	1861	1861	1861	1861	0
106	20250108	190000	2590096311	1861	1861	1861	1861	0
107	20250108	185900	2590096311	1861	1861	1861	1861	0
108	20250108	185800	2590096311	1861	1861	1861	1861	0
109	20250108	185700	2590096311	1861	1861	1861	1861	0
110	20250108	185600	2590096311	1861	1861	1861	1861	0
111	20250108	185500	2590096311	1861	1861	1861	1861	0
112	20250108	185400	2590096311	1861	1861	1861	1861	0
113	20250108	185300	2590096311	1861	1861	1861	1861	0
114	20250108	185200	2590096311	1861	1861	1861	1861	0
115	20250108	185100	2590096311	1861	1861	1861	1861	0
116	20250108	185000	2590096311	1861	1861	1861	1861	0
117	20250108	184900	2590096311	1861	1861	1861	1861	0
118	20250108	184800	2590096311	1861	1861	1861	1861	0
119	20250108	184700	2590096311	1861	1861	1861	1861	0
120	20250108	184600	2590096311	1861	1861	1861	1861	0
121	20250108	184500	2590096311	1861	1861	1861	1861	0
122	20250108	184400	2590096311	1861	1861	1861	1861	5770
123	20250108	184300	2590096311	1861	1861	1861	1861	0
124	20250108	184200	2590096311	1861	1861	1861	1861	0
125	20250108	184100	2590096311	1861	1861	1861	1861	0
126	20250108	184000	2590096311	1861	1861	1861	1861	0
127	20250108	183900	2590096311	1861	1861	1861	1861	0
128	20250108	183800	2590096311	1861	1861	1861	1861	0
129	20250108	183700	2590096311	1861	1861	1861	1861	0
130	20250108	183600	2590096311	1861	1861	1861	1861	0
131	20250108	183500	2590096311	1861	1861	1861	1861	0
132	20250108	183400	2590096311	1861	1861	1861	1861	0
133	20250108	183300	2590096311	1861	1861	1861	1861	0
134	20250108	183200	2590096311	1861	1861	1861	1861	0
135	20250108	183100	2590096311	1861	1861	1861	1861	0
136	20250108	183000	2590096311	1861	1861	1861	1861	0
137	20250108	182900	2590096311	1861	1861	1861	1861	0
138	20250108	182800	2590096311	1861	1861	1861	1861	0
139	20250108	182700	2590096311	1861	1861	1861	1861	0
140	20250108	182600	2590096311	1861	1861	1861	1861	0
141	20250108	182500	2590096311	1861	1861	1861	1861	0
142	20250108	182400	2590096311	1861	1861	1861	1861	0
143	20250108	182300	2590096311	1861	1861	1861	1861	0
144	20250108	182200	2590096311	1861	1861	1861	1861	0
145	20250108	182100	2590096311	1861	1861	1861	1861	0
146	20250108	182000	2590096311	1861	1861	1861	1861	0
147	20250108	181900	2590096311	1861	1861	1861	1861	0
148	20250108	181800	2590096311	1861	1861	1861	1861	0
149	20250108	181700	2590096311	1861	1861	1861	1861	0
150	20250108	181600	2590096311	1861	1861	1861	1861	0
151	20250108	181500	2590096311	1861	1861	1861	1861	0
152	20250108	181400	2590096311	1861	1861	1861	1861	5770
153	20250108	181300	2590096311	1861	1861	1861	1861	0
154	20250108	181200	2590096311	1861	1861	1861	1861	0
155	20250108	181100	2590096311	1861	1861	1861	1861	0
156	20250108	181000	2590096311	1861	1861	1861	1861	0
157	20250108	180900	2590096311	1861	1861	1861	1861	0
158	20250108	180800	2590096311	1861	1861	1861	1861	0
159	20250108	180700	2590096311	1861	1861	1861	1861	0
160	20250108	180600	2590096311	1861	1861	1861	1861	0
161	20250108	180500	2590096311	1861	1861	1861	1861	0
162	20250108	180400	2590096311	1861	1861	1861	1861	0
163	20250108	180300	2590096311	1861	1861	1861	1861	0
164	20250108	180200	2590096311	1861	1861	1861	1861	0
165	20250108	180100	2590096311	1861	1861	1861	1861	0
166	20250108	180000	2590096311	1861	1861	1861	1861	0
167	20250108	175900	2590096311	1861	1861	1861	1861	0
168	20250108	175800	2590096311	1861	1861	1861	1861	0
169	20250108	175700	2590096311	1861	1861	1861	1861	0
170	20250108	175600	2590096311	1861	1861	1861	1861	0
171	20250108	175500	2590096311	1861	1861	1861	1861	0
172	20250108	175400	2590096311	1861	1861	1861	1861	0
173	20250108	175300	2590096311	1861	1861	1861	1861	0
174	20250108	175200	2590096311	1861	1861	1861	1861	0
175	20250108	175100	2590096311	1861	1861	1861	1861	0
176	20250108	175000	2590096311	1861	1861	1861	1861	0
177	20250108	174900	2590096311	1861	1861	1861	1861	0
178	20250108	174800	2590096311	1861	1861	1861	1861	0
179	20250108	174700	2590096311	1861	1861	1861	1861	0
180	20250108	174600	2590096311	1861	1861	1861	1861	0
181	20250108	174500	2590096311	1861	1861	1861	1861	0
182	20250108	174400	2590096311	1861	1861	1861	1861	5770
183	20250108	174300	2590096311	1861	1861	1861	1861	0
184	20250108	174200	2590096311	1861	1861	1861	1861	0
185	20250108	174100	2590096311	1861	1861	1861	1861	0
186	20250108	174000	2590096311	1861	1861	1861	1861	0
187	20250108	173900	2590096311	1861	1861	1861	1861	0
188	20250108	173800	2590096311	1861	1861	1861	1861	0
189	20250108	173700	2590096311	1861	1861	1861	1861	0
190	20250108	173600	2590096311	1861	1861	1861	1861	0
191	20250108	173500	2590096311	1861	1861	1861	1861	0
192	20250108	173400	2590096311	1861	1861	1861	1861	0
193	20250108	173300	2590096311	1861	1861	1861	1861	0
194	20250108	173200	2590096311	1861	1861	1861	1861	0
195	20250108	173100	2590096311	1861	1861	1861	1861	0
196	20250108	173000	2590096311	1861	1861	1861	1861	0
197	20250108	172900	2590096311	1861	1861	1861	1861	0
198	20250108	172800	2590096311	1861	1861	1861	1861	0
199	20250108	172700	2590096311	1861	1861	1861	1861	0
200	20250108	172600	2590096311	1861	1861	1861	1861	0
201	20250108	172500	2590096311	1861	1861	1861	1861	0
202	20250108	172400	2590096311	1861	1861	1861	1861	0
203	20250108	172300	2590096311	1861	1861	1861	1861	0
204	20250108	172200	2590096311	1861	1861	1861	1861	0
205	20250108	172100	2590096311	1861	1861	1861	1861	0
206	20250108	172000	2590096311	1861	1861	1861	1861	0
207	20250108	171900	2590096311	1861	1861	1861	1861	0
208	20250108	171800	2590096311	1861	1861	1861	1861	0
209	20250108	171700	2590096311	1861	1861	1861	1861	0
210	20250108	171600	2590096311	1861	1861	1861	1861	0
211	20250108	171500	2590096311	1861	1861	1861	1861	0
212	20250108	171400	2590096311	1861	1861	1861	1861	5770
213	20250108	171300	2590096311	1861	1861	1861	1861	0
214	20250108	171200	2590096311	1861	1861	1861	1861	0
215	20250108	171100	2590096311	1861	1861	1861	1861	0
216	20250108	171000	2590096311	1861	1861	1861	1861	0
217	20250108	170900	2590096311	1861	1861	1861	1861	0
218	20250108	170800	2590096311	1861	1861	1861	1861	0
219	20250108	170700	2590096311	1861	1861	1861	1861	0
220	20250108	170600	2590096311	1861	1861	1861	1861	0
221	20250108	170500	2590096311	1861	1861	1861	1861	0
222	20250108	170400	2590096311	1861	1861	1861	1861	0
223	20250108	170300	2590096311	1861	1861	1861	1861	0
224	20250108	170200	2590096311	1861	1861	1861	1861	0
225	20250108	170100	2590096311	1861	1861	1861	1861	0
226	20250108	170000	2590096311	1861	1861	1861	1861	0
227	20250108	165900	2590096311	1861	1861	1861	1861	0
228	20250108	165800	2590096311	1861	1861	1861	1861	0
229	20250108	165700	2590096311	1861	1861	1861	1861	0
230	20250108	165600	2590096311	1861	1861	1861	1861	0
231	20250108	165500	2590096311	1861	1861	1861	1861	0
232	20250108	165400	2590096311	1861	1861	1861	1861	0
233	20250108	165300	2590096311	1861	1861	1861	1861	0
234	20250108	165200	2590096311	1861	1861	1861	1861	0
235	20250108	165100	2590096311	1861	1861	1861	1861	0
236	20250108	165000	2590096311	1861	1861	1861	1861	0
237	20250108	164900	2590096311	1861	1861	1861	1861	0
238	20250108	164800	2590096311	1861	1861	1861	1861	0
239	20250108	164700	2590096311	1861	1861	1861	1861	0
240	20250108	164600	2590096311	1861	1861	1861	1861	0
241	20250108	164500	2590096311	1861	1861	1861	1861	0
242	20250108	164400	2590096311	1861	1861	1861	1861	5770
243	20250108	164300	2590096311	1861	1861	1861	1861	0
244	20250108	164200	2590096311	1861	1861	1861	1861	0
245	20250108	164100	2590096311	1861	1861	1861	1861	0
246	20250108	164000	2590096311	1861	1861	1861	1861	0
247	20250108	163900	2590096311	1861	1861	1861	1861	0
248	20250108	163800	2590096311	1861	1861	1861	1861	0
249	20250108	163700	2590096311	1861	1861	1861	1861	0
250	20250108	163600	2590096311	1861	1861	1861	1861	0
251	20250108	163500	2590096311	1861	1861	1861	1861	0
252	20250108	163400	2590096311	1861	1861	1861	1861	0
253	20250108	163300	2590096311	1861	1861	1861	1861	0
254	20250108	163200	2590096311	1861	1861	1861	1861	0
255	20250108	163100	2590096311	1861	1861	1861	1861	0
256	20250108	163000	2590096311	1861	1861	1861	1861	0
257	20250108	162900	2590096311	1861	1861	1861	1861	0
258	20250108	162800	2590096311	1861	1861	1861	1861	0
259	20250108	162700	2590096311	1861	1861	1861	1861	0
260	20250108	162600	2590096311	1861	1861	1861	1861	0
261	20250108	162500	2590096311	1861	1861	1861	1861	0
262	20250108	162400	2590096311	1861	1861	1861	1861	0
263	20250108	162300	2590096311	1861	1861	1861	1861	0
264	20250108	162200	2590096311	1861	1861	1861	1861	0
265	20250108	162100	2590096311	1861	1861	1861	1861	0
266	20250108	162000	2590096311	1861	1861	1861	1861	0
267	20250108	161900	2590096311	1861	1861	1861	1861	0
268	20250108	161800	2590096311	1861	1861	1861	1861	0
269	20250108	161700	2590096311	1861	1861	1861	1861	0
270	20250108	161600	2590096311	1861	1861	1861	1861	0
271	20250108	161500	2590096311	1861	1861	1861	1861	0
272	20250108	161400	2590096311	1861	1861	1861	1861	5770
273	20250108	161300	2590096311	1861	1861	1861	1861	0
274	20250108	161200	2590096311	1861	1861	1861	1861	0
275	20250108	161100	2590096311	1861	1861	1861	1861	0
276	20250108	161000	2590096311	1861	1861	1861	1861	0
277	20250108	160900	2590096311	1861	1861	1861	1861	0
278	20250108	160800	2590096311	1861	1861	1861	1861	0
279	20250108	160700	2590096311	1861	1861	1861	1861	0
280	20250108	160600	2590096311	1861	1861	1861	1861	0
281	20250108	160500	2590096311	1861	1861	1861	1861	0
282	20250108	160400	2590096311	1861	1861	1861	1861	0
283	20250108	160300	2590096311	1861	1861	1861	1861	0
284	20250108	160200	2590096311	1861	1861	1861	1861	0
285	20250108	160100	2590096311	1861	1861	1861	1861	0
286	20250108	160000	2590096311	1861	1861	1861	1861	0
287	20250108	155900	2590096311	1861	1861	1861	1861	0
288	20250108	155800	2590096311	1861	1861	1861	1861	0
289	20250108	155700	2590096311	1861	1861	1861	1861	0
290	20250108	155600	2590096311	1861	1861	1861	1861	0
291	20250108	155500	2590096311	1861	1861	1861	1861	0
292	20250108	155400	2590096311	1861	1861	1861	1861	0
293	20250108	155300	2590096311	1861	1861	1861	1861	0
294	20250108	155200	2590096311	1861	1861	1861	1861	0
295	20250108	155100	2590096311	1861	1861	1861	1861	0
296	20250108	155000	2590096311	1861	1861	1861	1861	0
297	20250108	154900	2590096311	1861	1861	1861	1861	0
298	20250108	154800	2590096311	1861	1861	1861	1861	0
299	20250108	154700	2590096311	1861	1861	1861	1861	0
300	20250108	154600	2590096311	1861	1861	1861	1861	0
301	20250108	154500	2590096311	1861	1861	1861	1861	0
302	20250108	154400	2590096311	1861	1861	1861	1861	5770
303	20250108	154300	2590096311	1861	1861	1861	1861	0
304	20250108	154200	2590096311	1861	1861	1861	1861	0
305	20250108	154100	2590096311	1861	1861	1861	1861	0
306	20250108	154000	2590096311	1861	1861	1861	1861	0
307	20250108	153900	2590096311	1861	1861	1861	1861	0
308	20250108	153800	2590096311	1861	1861	1861	1861	0
309	20250108	153700	2590096311	1861	1861	1861	1861	0
310	20250108	153600	2590096311	1861	1861	1861	1861	0
311	20250108	153500	2590096311	1861	1861	1861	1861	0
312	20250108	153400	2590096311	1861	1861	1861	1861	0
313	20250108	153300	2590096311	1861	1861	1861	1861	0
314	20250108	153200	2590096311	1861	1861	1861	1861	0
315	20250108	153100	2590096311	1861	1861	1861	1861	0
316	20250108	153000	2590096311	1861	1861	1861	1861	5770
317	20250108	152900	2579358341	1861	1861	1861	1861	0
318	20250108	152800	2579358341	1861	1861	1861	1861	0
319	20250108	152700	2579358341	1861	1861	1861	1861	0
320	20250108	152600	2579358341	1861	1861	1861	1861	0
321	20250108	152500	2579358341	1861	1861	1861	1861	0
322	20250108	152400	2579358341	1861	1861	1861	1861	0
323	20250108	152300	2579358341	1861	1861	1861	1861	0
324	20250108	152200	2579358341	1861	1861	1861	1861	0
325	20250108	152100	2579358341	1861	1861	1861	1861	0
326	20250108	152000	2579358341	1861	1861	1861	1861	0
327	20250108	151900	2579358341	1861	1870	1870	1861	2803
328	20250108	151800	2574118315	1870	1869	1870	1863	88
329	20250108	151700	2573954134	1864	1866	1870	1864	5429
330	20250108	151600	2563819530	1861	1862	1862	1860	237
331	20250108	151500	2563378390	1862	1866	1866	1862	1050
332	20250108	151400	2561419290	1866	1865	1866	1858	349
333	20250108	151300	2560770044	1861	1859	1861	1859	3259
334	20250108	151200	2554708871	1857	1855	1857	1855	936
335	20250108	151100	2552971595	1855	1853	1855	1853	721
336	20250108	151000	2551635165	1852	1852	1852	1852	136
337	20250108	150900	2551383293	1852	1849	1852	1849	584
338	20250108	150800	2550303468	1847	1849	1849	1847	66
339	20250108	150700	2550181494	1849	1849	1849	1849	243
340	20250108	150600	2549732187	1849	1848	1849	1848	22
341	20250108	150500	2549691530	1848	1848	1848	1848	79
342	20250108	150400	2549545538	1848	1848	1848	1848	579
343	20250108	150300	2548475546	1848	1849	1849	1848	50
344	20250108	150200	2548383119	1849	1847	1849	1847	310
345	20250108	150100	2547810101	1847	1845	1847	1845	123
346	20250108	150000	2547583164	1847	1847	1847	1847	269
347	20250108	145900	2547086321	1845	1845	1845	1845	0
348	20250108	145800	2547086321	1845	1845	1845	1845	0
349	20250108	145700	2547086321	1845	1847	1847	1845	72
350	20250108	145600	2546953341	1847	1847	1847	1847	0
351	20250108	145500	2546953341	1847	1847	1847	1847	56
352	20250108	145400	2546849909	1842	1843	1843	1842	30
353	20250108	145300	2546794648	1847	1847	1847	1847	0
354	20250108	145200	2546794648	1847	1847	1847	1847	0
355	20250108	145100	2546794648	1847	1847	1847	1847	0
356	20250108	145000	2546794648	1847	1847	1847	1847	0
357	20250108	144900	2546794648	1847	1847	1847	1847	0
358	20250108	144800	2546794648	1847	1847	1847	1847	1002
359	20250108	144700	2544943954	1848	1848	1848	1848	0
360	20250108	144600	2544943954	1848	1848	1848	1848	0
361	20250108	144500	2544943954	1848	1848	1848	1848	1
362	20250108	144400	2544942106	1847	1847	1847	1847	0
363	20250108	144300	2544942106	1847	1847	1847	1847	203
364	20250108	144200	2544567165	1848	1848	1848	1848	1
365	20250108	144100	2544565317	1848	1848	1848	1848	13
366	20250108	144000	2544541293	1848	1848	1848	1848	0
367	20250108	143900	2544541293	1848	1845	1848	1841	1005
368	20250108	143800	2542689856	1845	1845	1845	1845	0
369	20250108	143700	2542689856	1845	1845	1845	1845	140
370	20250108	143600	2542431556	1849	1849	1849	1849	0
371	20250108	143500	2542431556	1849	1850	1850	1846	45
372	20250108	143400	2542348354	1850	1848	1850	1848	129
373	20250108	143300	2542109852	1848	1848	1848	1848	23
374	20250108	143200	2542067348	1848	1840	1849	1840	96
375	20250108	143100	2541890532	1840	1850	1850	1840	1926
376	20250108	143000	2538346682	1841	1841	1841	1841	138
377	20250108	142900	2538092624	1841	1843	1843	1841	277
378	20250108	142800	2537582479	1850	1850	1850	1850	0
379	20250108	142700	2537582479	1850	1850	1850	1850	1
380	20250108	142600	2537580629	1843	1843	1843	1843	11
381	20250108	142500	2537560356	1842	1843	1843	1842	107
382	20250108	142400	2537363258	1842	1842	1842	1842	0
383	20250108	142300	2537363258	1842	1842	1842	1842	400
384	20250108	142200	2536626458	1842	1843	1843	1842	654
385	20250108	142100	2535421761	1843	1843	1843	1843	30
386	20250108	142000	2535366471	1843	1843	1843	1843	0
387	20250108	141900	2535366471	1843	1843	1843	1843	0
388	20250108	141800	2535366471	1843	1843	1843	1843	1354
389	20250108	141700	2532871049	1843	1843	1843	1843	0
390	20250108	141600	2532871049	1843	1843	1843	1843	0
391	20250108	141500	2532871049	1843	1843	1843	1843	0
392	20250108	141400	2532871049	1843	1843	1843	1843	0
393	20250108	141300	2532871049	1843	1843	1843	1843	0
394	20250108	141200	2532871049	1843	1843	1843	1843	4
395	20250108	141100	2532863677	1843	1844	1844	1843	3353
396	20250108	141000	2526683915	1843	1843	1843	1843	0
397	20250108	140900	2526683915	1843	1844	1844	1843	1200
398	20250108	140800	2524472304	1844	1844	1844	1844	0
399	20250108	140700	2524472304	1844	1844	1844	1844	304
400	20250108	140600	2523911728	1844	1847	1847	1844	103
401	20250108	140500	2523721730	1848	1851	1851	1848	36
402	20250108	140400	2523655112	1851	1851	1851	1851	10
403	20250108	140300	2523636602	1851	1851	1851	1851	0
404	20250108	140200	2523636602	1851	1851	1851	1851	0
405	20250108	140100	2523636602	1851	1851	1851	1851	0
406	20250108	140000	2523636602	1851	1851	1851	1851	5
407	20250108	135900	2523627347	1853	1853	1853	1853	0
408	20250108	135800	2523627347	1853	1853	1853	1853	0
409	20250108	135700	2523627347	1853	1853	1853	1853	0
410	20250108	135600	2523627347	1853	1853	1853	1853	3
411	20250108	135500	2523621788	1852	1853	1853	1852	746
412	20250108	135400	2522239904	1853	1853	1853	1853	1208
413	20250108	135300	2520001480	1853	1852	1853	1852	570
414	20250108	135200	2518945800	1852	1852	1852	1852	0
415	20250108	135100	2518945800	1852	1850	1852	1850	578
416	20250108	135000	2517875400	1849	1849	1849	1849	407
417	20250108	134900	2517122857	1849	1850	1850	1849	593
418	20250108	134800	2516026310	1849	1846	1849	1846	55
419	20250108	134700	2515924699	1842	1846	1849	1842	311
420	20250108	134600	2515350238	1841	1841	1841	1841	0
421	20250108	134500	2515350238	1841	1841	1841	1841	0
422	20250108	134400	2515350238	1841	1841	1841	1841	0
423	20250108	134300	2515350238	1841	1841	1841	1841	0
424	20250108	134200	2515350238	1841	1841	1841	1841	0
425	20250108	134100	2515350238	1841	1841	1841	1841	716
426	20250108	134000	2514032082	1841	1841	1847	1841	166
427	20250108	133900	2513726470	1841	1842	1842	1841	1215
428	20250108	133800	2511489654	1841	1841	1841	1841	0
429	20250108	133700	2511489654	1841	1841	1841	1841	0
430	20250108	133600	2511489654	1841	1846	1846	1841	1584
431	20250108	133500	2508570252	1846	1846	1846	1846	0
432	20250108	133400	2508570252	1846	1846	1846	1846	45
433	20250108	133300	2508487182	1846	1846	1846	1846	95
434	20250108	133200	2508311812	1846	1846	1846	1846	5
435	20250108	133100	2508302582	1846	1846	1846	1846	46
436	20250108	133000	2508217666	1846	1848	1848	1846	650
437	20250108	132900	2507017605	1848	1848	1848	1848	0
438	20250108	132800	2507017605	1848	1848	1848	1848	1
439	20250108	132700	2507015757	1847	1847	1847	1847	303
440	20250108	132600	2506456116	1847	1848	1848	1847	90
441	20250108	132500	2506289884	1846	1846	1846	1846	0
442	20250108	132400	2506289884	1846	1846	1846	1844	107
443	20250108	132300	2506092476	1849	1849	1849	1849	0
444	20250108	132200	2506092476	1849	1849	1849	1849	66
445	20250108	132100	2505970442	1843	1843	1843	1843	209
446	20250108	132000	2505585255	1850	1849	1853	1849	1328
447	20250108	131900	2503128461	1842	1842	1842	1842	0
448	20250108	131800	2503128461	1842	1842	1842	1842	47
449	20250108	131700	2503041887	1854	1854	1854	1854	0
450	20250108	131600	2503041887	1854	1854	1854	1854	0
451	20250108	131500	2503041887	1854	1854	1854	1854	30
452	20250108	131400	2502986267	1846	1845	1846	1841	777
453	20250108	131300	2501552466	1845	1845	1845	1845	0
454	20250108	131200	2501552466	1845	1845	1845	1845	109
455	20250108	131100	2501351361	1837	1837	1837	1837	1
456	20250108	131000	2501349524	1845	1845	1845	1845	0
457	20250108	130900	2501349524	1845	1845	1845	1845	0
458	20250108	130800	2501349524	1845	1845	1845	1845	55
459	20250108	130700	2501248049	1845	1845	1845	1845	1
460	20250108	130600	2501246204	1837	1840	1840	1837	800
461	20250108	130500	2499775635	1840	1842	1842	1840	3400
462	20250108	130400	2493519609	1841	1841	1841	1841	0
463	20250108	130300	2493519609	1841	1840	1841	1840	33
464	20250108	130200	2493458876	1840	1841	1841	1840	225
465	20250108	130100	2493044669	1845	1845	1845	1845	0
466	20250108	130000	2493044669	1845	1845	1845	1845	37
467	20250108	125900	2492976404	1840	1840	1840	1840	0
468	20250108	125800	2492976404	1840	1840	1840	1840	0
469	20250108	125700	2492976404	1840	1840	1840	1840	0
470	20250108	125600	2492976404	1840	1840	1840	1840	0
471	20250108	125500	2492976404	1840	1840	1840	1840	600
472	20250108	125400	2491872404	1840	1840	1840	1840	0
473	20250108	125300	2491872404	1840	1840	1840	1840	155
474	20250108	125200	2491587204	1845	1845	1845	1845	7
475	20250108	125100	2491574289	1845	1845	1845	1845	0
476	20250108	125000	2491574289	1845	1845	1845	1845	0
477	20250108	124900	2491574289	1845	1845	1845	1845	0
478	20250108	124800	2491574289	1845	1841	1845	1841	133
479	20250108	124700	2491329404	1841	1841	1841	1841	267
480	20250108	124600	2490837857	1838	1838	1838	1838	400
481	20250108	124500	2490102657	1838	1838	1838	1838	845
482	20250108	124400	2488549547	1841	1841	1841	1841	0
483	20250108	124300	2488549547	1841	1841	1841	1841	1
484	20250108	124200	2488547706	1837	1837	1837	1837	4
485	20250108	124100	2488540358	1841	1841	1841	1841	1
486	20250108	124000	2488538517	1837	1837	1837	1837	500
487	20250108	123900	2487620017	1838	1841	1841	1838	51
488	20250108	123800	2487526276	1837	1837	1837	1837	0
489	20250108	123700	2487526276	1837	1841	1841	1837	2
490	20250108	123600	2487522598	1837	1837	1837	1837	0
491	20250108	123500	2487522598	1837	1841	1841	1837	999
492	20250108	123400	2485687431	1837	1837	1837	1837	90
493	20250108	123300	2485522101	1841	1841	1841	1841	1
494	20250108	123200	2485520260	1836	1836	1836	1836	0
495	20250108	123100	2485520260	1836	1836	1836	1836	798
496	20250108	123000	2484055132	1836	1836	1836	1836	322
497	20250108	122900	2483463940	1836	1836	1836	1836	68
498	20250108	122800	2483339092	1841	1841	1841	1841	30
499	20250108	122700	2483283862	1841	1835	1841	1835	101
500	20250108	122600	2483098347	1836	1836	1836	1836	302
501	20250108	122500	2482543875	1835	1836	1836	1835	73
502	20250108	122400	2482409910	1841	1841	1841	1841	0
503	20250108	122300	2482409910	1841	1840	1841	1840	365
504	20250108	122200	2481738260	1841	1836	1841	1835	197
505	20250108	122100	2481376643	1837	1835	1837	1835	154
506	20250108	122000	2481093853	1836	1836	1836	1836	0
507	20250108	121900	2481093853	1836	1836	1836	1836	5
508	20250108	121800	2481084673	1838	1838	1838	1836	294
509	20250108	121700	2480544654	1838	1838	1838	1838	353
510	20250108	121600	2479895840	1838	1838	1838	1838	33
511	20250108	121500	2479835186	1845	1845	1845	1845	0
512	20250108	121400	2479835186	1845	1842	1845	1841	4
513	20250108	121300	2479827813	1845	1845	1845	1845	0
514	20250108	121200	2479827813	1845	1846	1846	1845	2
515	20250108	121100	2479824122	1840	1840	1840	1840	813
516	20250108	121000	2478328202	1840	1840	1840	1840	7
517	20250108	120900	2478315322	1840	1840	1840	1840	1
518	20250108	120800	2478313482	1835	1838	1838	1835	583
519	20250108	120700	2477242927	1840	1840	1840	1840	1
520	20250108	120600	2477241087	1840	1843	1843	1839	1988
521	20250108	120500	2473581360	1843	1844	1844	1842	9231
522	20250108	120400	2456573473	1845	1845	1845	1845	180
523	20250108	120300	2456241373	1845	1846	1846	1845	457
524	20250108	120200	2455398207	1845	1846	1846	1845	1887
525	20250108	120100	2451915582	1846	1846	1846	1846	1128
526	20250108	120000	2449833294	1847	1849	1849	1847	51
527	20250108	115900	2449739017	1847	1850	1850	1847	1042
528	20250108	115800	2447814439	1847	1850	1850	1847	3500
529	20250108	115700	2441345312	1850	1850	1850	1850	200
530	20250108	115600	2440975312	1850	1850	1850	1850	0
531	20250108	115500	2440975312	1850	1850	1850	1850	100
532	20250108	115400	2440790312	1855	1855	1855	1855	0
533	20250108	115300	2440790312	1855	1850	1855	1850	97
534	20250108	115200	2440610812	1855	1850	1855	1850	106
535	20250108	115100	2440414462	1855	1855	1855	1855	0
536	20250108	115000	2440414462	1855	1855	1855	1855	2
537	20250108	114900	2440410752	1850	1850	1850	1850	82
538	20250108	114800	2440259052	1856	1856	1856	1856	1
539	20250108	114700	2440257196	1849	1849	1849	1849	0
540	20250108	114600	2440257196	1849	1849	1849	1849	1
541	20250108	114500	2440255347	1850	1851	1857	1850	4
542	20250108	114400	2440247939	1857	1857	1857	1857	0
543	20250108	114300	2440247939	1857	1857	1857	1857	83
544	20250108	114200	2440093808	1857	1857	1857	1857	101
545	20250108	114100	2439906251	1848	1848	1848	1848	246
546	20250108	114000	2439451643	1848	1850	1850	1848	321
547	20250108	113900	2438858235	1848	1850	1850	1848	3
548	20250108	113800	2438852687	1850	1847	1850	1847	2
549	20250108	113700	2438848990	1850	1850	1850	1850	1340
550	20250108	113600	2436369990	1850	1845	1858	1845	995
551	20250108	113500	2434530782	1845	1848	1848	1845	5305
552	20250108	113400	2424736932	1847	1851	1851	1847	1280
553	20250108	113300	2422371968	1848	1850	1850	1848	1320
554	20250108	113200	2419931397	1851	1854	1854	1850	2957
555	20250108	113100	2414457742	1852	1852	1852	1852	131
556	20250108	113000	2414215130	1852	1852	1852	1852	186
557	20250108	112900	2413870658	1860	1860	1860	1860	1
558	20250108	112800	2413868798	1851	1851	1851	1851	107
559	20250108	112700	2413670741	1860	1851	1860	1851	2068
560	20250108	112600	2409825179	1860	1856	1860	1852	74
561	20250108	112500	2409687633	1856	1856	1856	1856	0
562	20250108	112400	2409687633	1856	1856	1856	1856	101
563	20250108	112300	2409500177	1856	1860	1861	1856	49
564	20250108	112200	2409409108	1860	1861	1861	1860	193
565	20250108	112100	2409050040	1860	1861	1861	1860	228
566	20250108	112000	2408625866	1860	1860	1860	1860	735
567	20250108	111900	2407258766	1860	1860	1860	1860	10
568	20250108	111800	2407240166	1861	1861	1861	1861	4
569	20250108	111700	2407232722	1856	1860	1861	1856	313
570	20250108	111600	2406651549	1856	1855	1856	1848	639
571	20250108	111500	2405465577	1847	1847	1847	1847	0
572	20250108	111400	2405465577	1847	1847	1847	1847	198
573	20250108	111300	2405099871	1847	1847	1847	1847	1766
574	20250108	111200	2401838069	1857	1847	1859	1847	259
575	20250108	111100	2401359546	1860	1861	1861	1860	210
576	20250108	111000	2400968746	1860	1861	1861	1860	21
577	20250108	110900	2400929685	1861	1851	1861	1846	3869
578	20250108	110800	2393776903	1851	1866	1866	1851	2
579	20250108	110700	2393773186	1851	1866	1867	1851	32
580	20250108	110600	2393713487	1866	1858	1868	1849	1598
581	20250108	110500	2390746212	1867	1867	1867	1867	1
582	20250108	110400	2390744345	1868	1868	1868	1857	121
583	20250108	110300	2390519087	1857	1858	1868	1857	2992
584	20250108	110200	2384960722	1868	1867	1868	1867	23
585	20250108	110100	2384917779	1857	1868	1868	1857	550
586	20250108	110000	2383893068	1870	1870	1870	1870	0
587	20250108	105900	2383893068	1870	1857	1870	1857	1310
588	20250108	105800	2381453973	1857	1853	1857	1853	1469
589	20250108	105700	2378730901	1853	1853	1853	1853	256
590	20250108	105600	2378256533	1853	1853	1853	1852	186
591	20250108	105500	2377911880	1853	1853	1853	1853	105
592	20250108	105400	2377717315	1853	1853	1853	1847	6
593	20250108	105300	2377706203	1853	1848	1853	1848	290
594	20250108	105200	2377170278	1846	1846	1846	1846	0
595	20250108	105100	2377170278	1846	1846	1846	1846	20
596	20250108	105000	2377133358	1848	1849	1849	1848	152
597	20250108	104900	2376852410	1850	1846	1850	1846	1743
598	20250108	104800	2373633512	1847	1847	1847	1847	426
599	20250108	104700	2372846690	1850	1850	1850	1850	5
600	20250108	104600	2372837440	1850	1849	1850	1847	637
601	20250108	104500	2371659704	1847	1847	1847	1847	0
602	20250108	104400	2371659704	1847	1847	1847	1847	0
603	20250108	104300	2371659704	1847	1846	1847	1846	926
604	20250108	104200	2369949395	1847	1847	1847	1847	0
605	20250108	104100	2369949395	1847	1842	1847	1841	118
606	20250108	104000	2369732138	1842	1841	1842	1841	170
607	20250108	103900	2369419158	1848	1847	1849	1847	75
608	20250108	103800	2369280565	1849	1845	1849	1841	288
609	20250108	103700	2368749337	1849	1849	1849	1849	21
610	20250108	103600	2368710508	1850	1850	1850	1850	19
611	20250108	103500	2368675358	1856	1857	1857	1855	82
612	20250108	103400	2368523144	1856	1842	1857	1842	5769
613	20250108	103300	2357828383	1843	1842	1843	1842	63
614	20250108	103200	2357712326	1833	1842	1843	1833	102
615	20250108	103100	2357524421	1842	1842	1842	1832	1642
616	20250108	103000	2354510687	1832	1833	1833	1832	8764
617	20250108	102900	2338454054	1833	1833	1841	1832	7858
618	20250108	102800	2324056576	1833	1833	1841	1833	619
619	20250108	102700	2322921583	1832	1840	1844	1832	4433
620	20250108	102600	2314777980	1844	1844	1844	1839	360
621	20250108	102500	2314114165	1844	1844	1844	1839	273
622	20250108	102400	2313612058	1844	1844	1844	1844	1
623	20250108	102300	2313610214	1836	1844	1844	1836	276
624	20250108	102200	2313101838	1844	1845	1845	1835	1614
625	20250108	102100	2310139957	1835	1836	1845	1832	5222
626	20250108	102000	2300545684	1839	1839	1839	1832	5170
627	20250108	101900	2291068066	1840	1842	1842	1831	12859
628	20250108	101800	2267449747	1843	1854	1857	1843	4188
629	20250108	101700	2259708137	1857	1865	1865	1854	8847
630	20250108	101600	2243258185	1862	1868	1868	1862	3350
631	20250108	101500	2237011718	1868	1867	1868	1866	6531
632	20250108	101400	2224819714	1869	1869	1869	1867	1728
633	20250108	101300	2221592007	1869	1875	1875	1869	522
634	20250108	101200	2220616167	1875	1874	1875	1874	209
635	20250108	101100	2220224366	1869	1870	1870	1869	100
636	20250108	101000	2220037449	1869	1874	1874	1868	1214
637	20250108	100900	2217768795	1870	1870	1870	1869	163
638	20250108	100800	2217464097	1874	1869	1874	1869	209
639	20250108	100700	2217073356	1868	1870	1870	1868	1252
640	20250108	100600	2214733822	1874	1874	1875	1870	783
641	20250108	100500	2213267287	1874	1873	1874	1869	1146
642	20250108	100400	2211121011	1874	1870	1874	1869	342
643	20250108	100300	2210481803	1869	1879	1879	1869	279
644	20250108	100200	2209960073	1878	1879	1879	1870	14
645	20250108	100100	2209933796	1880	1876	1880	1869	2625
646	20250108	100000	2205009751	1878	1867	1880	1866	510
647	20250108	095900	2204057487	1880	1870	1880	1867	6430
648	20250108	095800	2192041963	1868	1871	1883	1868	1177
649	20250108	095700	2189840776	1883	1878	1883	1870	3025
650	20250108	095600	2184177085	1874	1904	1904	1874	33354
651	20250108	095500	2121278893	1904	1905	1905	1891	1416
652	20250108	095400	2118581528	1905	1890	1905	1889	1039
653	20250108	095300	2116613579	1899	1888	1899	1885	2797
654	20250108	095200	2111328282	1886	1875	1886	1873	7240
655	20250108	095100	2097706106	1879	1868	1885	1866	4002
656	20250108	095000	2090231602	1864	1864	1864	1864	0
657	20250108	094900	2090231602	1864	1880	1880	1864	14591
658	20250108	094800	2062969839	1892	1896	1896	1880	8695
659	20250108	094700	2046556517	1896	1906	1906	1892	4225
660	20250108	094600	2038548187	1906	1895	1906	1895	4398
661	20250108	094500	2030188545	1905	1905	1905	1905	130
662	20250108	094400	2029940895	1892	1902	1906	1890	4951
663	20250108	094300	2020577598	1902	1891	1902	1890	8278
664	20250108	094200	2004920676	1891	1906	1906	1890	8398
665	20250108	094100	1988989023	1905	1910	1917	1905	9132
666	20250108	094000	1971556926	1910	1910	1920	1910	1190
667	20250108	093900	1969278273	1920	1922	1922	1909	1129
668	20250108	093800	1967121505	1910	1917	1925	1909	4618
669	20250108	093700	1958289317	1927	1919	1929	1916	398
670	20250108	093600	1957522247	1929	1923	1929	1915	6392
671	20250108	093500	1945222064	1926	1926	1926	1923	843
672	20250108	093400	1943598769	1925	1923	1926	1920	3793
673	20250108	093300	1936297900	1919	1919	1926	1918	2949
674	20250108	093200	1930637069	1917	1909	1917	1909	6618
675	20250108	093100	1917982049	1903	1913	1914	1901	6236
676	20250108	093000	1906107430	1914	1916	1916	1903	3175
677	20250108	092900	1900058928	1918	1922	1922	1898	6424
678	20250108	092800	1887775277	1924	1906	1925	1873	31631
679	20250108	092700	1827739689	1910	1900	1913	1900	10618
680	20250108	092600	1807518157	1900	1926	1926	1900	16636
681	20250108	092500	1775816953	1922	1950	1950	1916	7234
682	20250108	092400	1761848675	1931	1918	1962	1912	16417
683	20250108	092300	1729947088	1918	1904	1918	1904	14778
684	20250108	092200	1701676479	1905	1945	1959	1903	41994
685	20250108	092100	1620909213	1947	1969	1974	1920	47522
686	20250108	092000	1528401925	1968	2020	2035	1968	68272
687	20250108	091900	1392198986	2035	2070	2080	2000	182147
688	20250108	091800	1018625526	2060	2060	2060	2060	0
689	20250108	091700	1018625526	2060	2060	2060	2060	0
690	20250108	091600	1018625526	2060	2015	2060	2000	71761
691	20250108	091500	871752636	2010	2010	2020	1996	44608
692	20250108	091400	782204345	2020	1981	2025	1981	54441
693	20250108	091300	673275860	1981	1997	1997	1978	8954
694	20250108	091200	655516134	1997	1969	1998	1959	24300
695	20250108	091100	607402333	1969	1967	1977	1959	15180
696	20250108	091000	577548678	1976	1962	1978	1962	3282
697	20250108	090900	571073254	1978	1957	1979	1949	14542
698	20250108	090800	542437227	1958	1945	1963	1930	5392
699	20250108	090700	531903803	1930	2000	2000	1930	43003
700	20250108	090600	446944487	2000	1979	2005	1963	40964
701	20250108	090500	365538506	1979	1978	2020	1963	61127
702	20250108	090400	243678509	1978	1961	1980	1950	36216
703	20250108	090300	172339799	1954	1943	2000	1923	63937
704	20250108	090200	47331753	1939	1905	1950	1905	20281
705	20250108	090100	8051597	1904	1878	1904	1878	1367
706	20250108	090000	5476242	1878	1874	1879	1860	2928