KissMeData/060310/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194100	188757967	1880	1880	1880	1880	1815
3	20250116	194000	188757967	1880	1880	1880	1880	0
4	20250116	193900	188757967	1880	1880	1880	1880	0
5	20250116	193800	188757967	1880	1880	1880	1880	0
6	20250116	193700	188757967	1880	1880	1880	1880	0
7	20250116	193600	188757967	1880	1880	1880	1880	0
8	20250116	193500	188757967	1880	1880	1880	1880	0
9	20250116	193400	188757967	1880	1880	1880	1880	0
10	20250116	193300	188757967	1880	1880	1880	1880	0
11	20250116	193200	188757967	1880	1880	1880	1880	0
12	20250116	193100	188757967	1880	1880	1880	1880	0
13	20250116	193000	188757967	1880	1880	1880	1880	0
14	20250116	192900	188757967	1880	1880	1880	1880	0
15	20250116	192800	188757967	1880	1880	1880	1880	0
16	20250116	192700	188757967	1880	1880	1880	1880	0
17	20250116	192600	188757967	1880	1880	1880	1880	0
18	20250116	192500	188757967	1880	1880	1880	1880	0
19	20250116	192400	188757967	1880	1880	1880	1880	0
20	20250116	192300	188757967	1880	1880	1880	1880	0
21	20250116	192200	188757967	1880	1880	1880	1880	0
22	20250116	192100	188757967	1880	1880	1880	1880	0
23	20250116	192000	188757967	1880	1880	1880	1880	0
24	20250116	191900	188757967	1880	1880	1880	1880	0
25	20250116	191800	188757967	1880	1880	1880	1880	0
26	20250116	191700	188757967	1880	1880	1880	1880	0
27	20250116	191600	188757967	1880	1880	1880	1880	0
28	20250116	191500	188757967	1880	1880	1880	1880	0
29	20250116	191400	188757967	1880	1880	1880	1880	0
30	20250116	191300	188757967	1880	1880	1880	1880	0
31	20250116	191200	188757967	1880	1880	1880	1880	0
32	20250116	191100	188757967	1880	1880	1880	1880	1815
33	20250116	191000	188757967	1880	1880	1880	1880	0
34	20250116	190900	188757967	1880	1880	1880	1880	0
35	20250116	190800	188757967	1880	1880	1880	1880	0
36	20250116	190700	188757967	1880	1880	1880	1880	0
37	20250116	190600	188757967	1880	1880	1880	1880	0
38	20250116	190500	188757967	1880	1880	1880	1880	0
39	20250116	190400	188757967	1880	1880	1880	1880	0
40	20250116	190300	188757967	1880	1880	1880	1880	0
41	20250116	190200	188757967	1880	1880	1880	1880	0
42	20250116	190100	188757967	1880	1880	1880	1880	0
43	20250116	190000	188757967	1880	1880	1880	1880	0
44	20250116	185900	188757967	1880	1880	1880	1880	0
45	20250116	185800	188757967	1880	1880	1880	1880	0
46	20250116	185700	188757967	1880	1880	1880	1880	0
47	20250116	185600	188757967	1880	1880	1880	1880	0
48	20250116	185500	188757967	1880	1880	1880	1880	0
49	20250116	185400	188757967	1880	1880	1880	1880	0
50	20250116	185300	188757967	1880	1880	1880	1880	0
51	20250116	185200	188757967	1880	1880	1880	1880	0
52	20250116	185100	188757967	1880	1880	1880	1880	0
53	20250116	185000	188757967	1880	1880	1880	1880	0
54	20250116	184900	188757967	1880	1880	1880	1880	0
55	20250116	184800	188757967	1880	1880	1880	1880	0
56	20250116	184700	188757967	1880	1880	1880	1880	0
57	20250116	184600	188757967	1880	1880	1880	1880	0
58	20250116	184500	188757967	1880	1880	1880	1880	0
59	20250116	184400	188757967	1880	1880	1880	1880	0
60	20250116	184300	188757967	1880	1880	1880	1880	0
61	20250116	184200	188757967	1880	1880	1880	1880	0
62	20250116	184100	188757967	1880	1880	1880	1880	1815
63	20250116	184000	188757967	1880	1880	1880	1880	0
64	20250116	183900	188757967	1880	1880	1880	1880	0
65	20250116	183800	188757967	1880	1880	1880	1880	0
66	20250116	183700	188757967	1880	1880	1880	1880	0
67	20250116	183600	188757967	1880	1880	1880	1880	0
68	20250116	183500	188757967	1880	1880	1880	1880	0
69	20250116	183400	188757967	1880	1880	1880	1880	0
70	20250116	183300	188757967	1880	1880	1880	1880	0
71	20250116	183200	188757967	1880	1880	1880	1880	0
72	20250116	183100	188757967	1880	1880	1880	1880	0
73	20250116	183000	188757967	1880	1880	1880	1880	0
74	20250116	182900	188757967	1880	1880	1880	1880	0
75	20250116	182800	188757967	1880	1880	1880	1880	0
76	20250116	182700	188757967	1880	1880	1880	1880	0
77	20250116	182600	188757967	1880	1880	1880	1880	0
78	20250116	182500	188757967	1880	1880	1880	1880	0
79	20250116	182400	188757967	1880	1880	1880	1880	0
80	20250116	182300	188757967	1880	1880	1880	1880	0
81	20250116	182200	188757967	1880	1880	1880	1880	0
82	20250116	182100	188757967	1880	1880	1880	1880	0
83	20250116	182000	188757967	1880	1880	1880	1880	0
84	20250116	181900	188757967	1880	1880	1880	1880	0
85	20250116	181800	188757967	1880	1880	1880	1880	0
86	20250116	181700	188757967	1880	1880	1880	1880	0
87	20250116	181600	188757967	1880	1880	1880	1880	0
88	20250116	181500	188757967	1880	1880	1880	1880	0
89	20250116	181400	188757967	1880	1880	1880	1880	0
90	20250116	181300	188757967	1880	1880	1880	1880	0
91	20250116	181200	188757967	1880	1880	1880	1880	0
92	20250116	181100	188757967	1880	1880	1880	1880	1815
93	20250116	181000	188757967	1880	1880	1880	1880	0
94	20250116	180900	188757967	1880	1880	1880	1880	0
95	20250116	180800	188757967	1880	1880	1880	1880	0
96	20250116	180700	188757967	1880	1880	1880	1880	0
97	20250116	180600	188757967	1880	1880	1880	1880	0
98	20250116	180500	188757967	1880	1880	1880	1880	0
99	20250116	180400	188757967	1880	1880	1880	1880	0
100	20250116	180300	188757967	1880	1880	1880	1880	0
101	20250116	180200	188757967	1880	1880	1880	1880	0
102	20250116	180100	188757967	1880	1880	1880	1880	0
103	20250116	180000	188757967	1880	1880	1880	1880	0
104	20250116	175900	188757967	1880	1880	1880	1880	0
105	20250116	175800	188757967	1880	1880	1880	1880	0
106	20250116	175700	188757967	1880	1880	1880	1880	0
107	20250116	175600	188757967	1880	1880	1880	1880	0
108	20250116	175500	188757967	1880	1880	1880	1880	0
109	20250116	175400	188757967	1880	1880	1880	1880	0
110	20250116	175300	188757967	1880	1880	1880	1880	0
111	20250116	175200	188757967	1880	1880	1880	1880	0
112	20250116	175100	188757967	1880	1880	1880	1880	0
113	20250116	175000	188757967	1880	1880	1880	1880	0
114	20250116	174900	188757967	1880	1880	1880	1880	0
115	20250116	174800	188757967	1880	1880	1880	1880	0
116	20250116	174700	188757967	1880	1880	1880	1880	0
117	20250116	174600	188757967	1880	1880	1880	1880	0
118	20250116	174500	188757967	1880	1880	1880	1880	0
119	20250116	174400	188757967	1880	1880	1880	1880	0
120	20250116	174300	188757967	1880	1880	1880	1880	0
121	20250116	174200	188757967	1880	1880	1880	1880	0
122	20250116	174100	188757967	1880	1880	1880	1880	1815
123	20250116	174000	188757967	1880	1880	1880	1880	0
124	20250116	173900	188757967	1880	1880	1880	1880	0
125	20250116	173800	188757967	1880	1880	1880	1880	0
126	20250116	173700	188757967	1880	1880	1880	1880	0
127	20250116	173600	188757967	1880	1880	1880	1880	0
128	20250116	173500	188757967	1880	1880	1880	1880	0
129	20250116	173400	188757967	1880	1880	1880	1880	0
130	20250116	173300	188757967	1880	1880	1880	1880	0
131	20250116	173200	188757967	1880	1880	1880	1880	0
132	20250116	173100	188757967	1880	1880	1880	1880	0
133	20250116	173000	188757967	1880	1880	1880	1880	0
134	20250116	172900	188757967	1880	1880	1880	1880	0
135	20250116	172800	188757967	1880	1880	1880	1880	0
136	20250116	172700	188757967	1880	1880	1880	1880	0
137	20250116	172600	188757967	1880	1880	1880	1880	0
138	20250116	172500	188757967	1880	1880	1880	1880	0
139	20250116	172400	188757967	1880	1880	1880	1880	0
140	20250116	172300	188757967	1880	1880	1880	1880	0
141	20250116	172200	188757967	1880	1880	1880	1880	0
142	20250116	172100	188757967	1880	1880	1880	1880	0
143	20250116	172000	188757967	1880	1880	1880	1880	0
144	20250116	171900	188757967	1880	1880	1880	1880	0
145	20250116	171800	188757967	1880	1880	1880	1880	0
146	20250116	171700	188757967	1880	1880	1880	1880	0
147	20250116	171600	188757967	1880	1880	1880	1880	0
148	20250116	171500	188757967	1880	1880	1880	1880	0
149	20250116	171400	188757967	1880	1880	1880	1880	0
150	20250116	171300	188757967	1880	1880	1880	1880	0
151	20250116	171200	188757967	1880	1880	1880	1880	0
152	20250116	171100	188757967	1880	1880	1880	1880	1815
153	20250116	171000	188757967	1880	1880	1880	1880	0
154	20250116	170900	188757967	1880	1880	1880	1880	0
155	20250116	170800	188757967	1880	1880	1880	1880	0
156	20250116	170700	188757967	1880	1880	1880	1880	0
157	20250116	170600	188757967	1880	1880	1880	1880	0
158	20250116	170500	188757967	1880	1880	1880	1880	0
159	20250116	170400	188757967	1880	1880	1880	1880	0
160	20250116	170300	188757967	1880	1880	1880	1880	0
161	20250116	170200	188757967	1880	1880	1880	1880	0
162	20250116	170100	188757967	1880	1880	1880	1880	0
163	20250116	170000	188757967	1880	1880	1880	1880	0
164	20250116	165900	188757967	1880	1880	1880	1880	0
165	20250116	165800	188757967	1880	1880	1880	1880	0
166	20250116	165700	188757967	1880	1880	1880	1880	0
167	20250116	165600	188757967	1880	1880	1880	1880	0
168	20250116	165500	188757967	1880	1880	1880	1880	0
169	20250116	165400	188757967	1880	1880	1880	1880	0
170	20250116	165300	188757967	1880	1880	1880	1880	0
171	20250116	165200	188757967	1880	1880	1880	1880	0
172	20250116	165100	188757967	1880	1880	1880	1880	0
173	20250116	165000	188757967	1880	1880	1880	1880	0
174	20250116	164900	188757967	1880	1880	1880	1880	0
175	20250116	164800	188757967	1880	1880	1880	1880	0
176	20250116	164700	188757967	1880	1880	1880	1880	0
177	20250116	164600	188757967	1880	1880	1880	1880	0
178	20250116	164500	188757967	1880	1880	1880	1880	0
179	20250116	164400	188757967	1880	1880	1880	1880	0
180	20250116	164300	188757967	1880	1880	1880	1880	0
181	20250116	164200	188757967	1880	1880	1880	1880	0
182	20250116	164100	188757967	1880	1880	1880	1880	1815
183	20250116	164000	188757967	1880	1880	1880	1880	0
184	20250116	163900	188757967	1880	1880	1880	1880	0
185	20250116	163800	188757967	1880	1880	1880	1880	0
186	20250116	163700	188757967	1880	1880	1880	1880	0
187	20250116	163600	188757967	1880	1880	1880	1880	0
188	20250116	163500	188757967	1880	1880	1880	1880	0
189	20250116	163400	188757967	1880	1880	1880	1880	0
190	20250116	163300	188757967	1880	1880	1880	1880	0
191	20250116	163200	188757967	1880	1880	1880	1880	0
192	20250116	163100	188757967	1880	1880	1880	1880	0
193	20250116	163000	188757967	1880	1880	1880	1880	0
194	20250116	162900	188757967	1880	1880	1880	1880	0
195	20250116	162800	188757967	1880	1880	1880	1880	0
196	20250116	162700	188757967	1880	1880	1880	1880	0
197	20250116	162600	188757967	1880	1880	1880	1880	0
198	20250116	162500	188757967	1880	1880	1880	1880	0
199	20250116	162400	188757967	1880	1880	1880	1880	0
200	20250116	162300	188757967	1880	1880	1880	1880	0
201	20250116	162200	188757967	1880	1880	1880	1880	0
202	20250116	162100	188757967	1880	1880	1880	1880	0
203	20250116	162000	188757967	1880	1880	1880	1880	0
204	20250116	161900	188757967	1880	1880	1880	1880	0
205	20250116	161800	188757967	1880	1880	1880	1880	0
206	20250116	161700	188757967	1880	1880	1880	1880	0
207	20250116	161600	188757967	1880	1880	1880	1880	0
208	20250116	161500	188757967	1880	1880	1880	1880	0
209	20250116	161400	188757967	1880	1880	1880	1880	0
210	20250116	161300	188757967	1880	1880	1880	1880	0
211	20250116	161200	188757967	1880	1880	1880	1880	0
212	20250116	161100	188757967	1880	1880	1880	1880	1815
213	20250116	161000	188757967	1880	1880	1880	1880	0
214	20250116	160900	188757967	1880	1880	1880	1880	0
215	20250116	160800	188757967	1880	1880	1880	1880	0
216	20250116	160700	188757967	1880	1880	1880	1880	0
217	20250116	160600	188757967	1880	1880	1880	1880	0
218	20250116	160500	188757967	1880	1880	1880	1880	0
219	20250116	160400	188757967	1880	1880	1880	1880	0
220	20250116	160300	188757967	1880	1880	1880	1880	0
221	20250116	160200	188757967	1880	1880	1880	1880	0
222	20250116	160100	188757967	1880	1880	1880	1880	0
223	20250116	160000	188757967	1880	1880	1880	1880	0
224	20250116	155900	188757967	1880	1880	1880	1880	0
225	20250116	155800	188757967	1880	1880	1880	1880	0
226	20250116	155700	188757967	1880	1880	1880	1880	0
227	20250116	155600	188757967	1880	1880	1880	1880	0
228	20250116	155500	188757967	1880	1880	1880	1880	0
229	20250116	155400	188757967	1880	1880	1880	1880	0
230	20250116	155300	188757967	1880	1880	1880	1880	0
231	20250116	155200	188757967	1880	1880	1880	1880	0
232	20250116	155100	188757967	1880	1880	1880	1880	0
233	20250116	155000	188757967	1880	1880	1880	1880	0
234	20250116	154900	188757967	1880	1880	1880	1880	0
235	20250116	154800	188757967	1880	1880	1880	1880	0
236	20250116	154700	188757967	1880	1880	1880	1880	0
237	20250116	154600	188757967	1880	1880	1880	1880	0
238	20250116	154500	188757967	1880	1880	1880	1880	0
239	20250116	154400	188757967	1880	1880	1880	1880	0
240	20250116	154300	188757967	1880	1880	1880	1880	0
241	20250116	154200	188757967	1880	1880	1880	1880	0
242	20250116	154100	188757967	1880	1880	1880	1880	1815
243	20250116	154000	188757967	1880	1880	1880	1880	0
244	20250116	153900	188757967	1880	1880	1880	1880	0
245	20250116	153800	188757967	1880	1880	1880	1880	0
246	20250116	153700	188757967	1880	1880	1880	1880	0
247	20250116	153600	188757967	1880	1880	1880	1880	0
248	20250116	153500	188757967	1880	1880	1880	1880	0
249	20250116	153400	188757967	1880	1880	1880	1880	0
250	20250116	153300	188757967	1880	1880	1880	1880	0
251	20250116	153200	188757967	1880	1880	1880	1880	0
252	20250116	153100	188757967	1880	1880	1880	1880	0
253	20250116	153000	188757967	1880	1880	1880	1880	1815
254	20250116	152900	185345767	1892	1892	1892	1892	0
255	20250116	152800	185345767	1892	1892	1892	1892	0
256	20250116	152700	185345767	1892	1892	1892	1892	0
257	20250116	152600	185345767	1892	1892	1892	1892	0
258	20250116	152500	185345767	1892	1892	1892	1892	0
259	20250116	152400	185345767	1892	1892	1892	1892	0
260	20250116	152300	185345767	1892	1892	1892	1892	0
261	20250116	152200	185345767	1892	1892	1892	1892	0
262	20250116	152100	185345767	1892	1892	1892	1892	0
263	20250116	152000	185345767	1892	1892	1892	1892	0
264	20250116	151900	185345767	1892	1892	1892	1883	60
265	20250116	151800	185232769	1883	1883	1883	1883	62
266	20250116	151700	185116023	1893	1893	1893	1893	0
267	20250116	151600	185116023	1893	1893	1893	1893	0
268	20250116	151500	185116023	1893	1893	1893	1893	1
269	20250116	151400	185114130	1893	1892	1893	1892	209
270	20250116	151300	184718610	1892	1891	1892	1891	32
271	20250116	151200	184658067	1891	1890	1891	1890	9
272	20250116	151100	184641049	1891	1883	1891	1883	2
273	20250116	151000	184637275	1881	1884	1884	1881	500
274	20250116	150900	183695937	1892	1892	1892	1892	1000
275	20250116	150800	181803937	1892	1892	1892	1892	0
276	20250116	150700	181803937	1892	1892	1892	1892	0
277	20250116	150600	181803937	1892	1892	1892	1892	0
278	20250116	150500	181803937	1892	1892	1892	1892	0
279	20250116	150400	181803937	1892	1892	1892	1892	0
280	20250116	150300	181803937	1892	1892	1892	1892	0
281	20250116	150200	181803937	1892	1892	1892	1892	0
282	20250116	150100	181803937	1892	1892	1892	1892	30
283	20250116	150000	181747177	1892	1892	1892	1892	0
284	20250116	145900	181747177	1892	1892	1892	1892	0
285	20250116	145800	181747177	1892	1892	1892	1892	0
286	20250116	145700	181747177	1892	1892	1892	1892	0
287	20250116	145600	181747177	1892	1892	1892	1892	0
288	20250116	145500	181747177	1892	1892	1892	1892	0
289	20250116	145400	181747177	1892	1882	1892	1881	915
290	20250116	145300	180025427	1883	1883	1883	1883	364
291	20250116	145200	179340015	1893	1893	1893	1893	0
292	20250116	145100	179340015	1893	1893	1893	1893	1
293	20250116	145000	179338122	1884	1884	1884	1884	975
294	20250116	144900	177501222	1884	1890	1890	1884	3000
295	20250116	144800	171846454	1893	1893	1893	1893	0
296	20250116	144700	171846454	1893	1893	1893	1893	0
297	20250116	144600	171846454	1893	1893	1893	1893	0
298	20250116	144500	171846454	1893	1893	1893	1893	616
299	20250116	144400	170680366	1890	1890	1890	1890	111
300	20250116	144300	170470576	1894	1894	1894	1894	0
301	20250116	144200	170470576	1894	1894	1894	1894	0
302	20250116	144100	170470576	1894	1894	1894	1894	0
303	20250116	144000	170470576	1894	1894	1894	1894	0
304	20250116	143900	170470576	1894	1894	1894	1894	0
305	20250116	143800	170470576	1894	1894	1894	1894	0
306	20250116	143700	170470576	1894	1894	1894	1894	47
307	20250116	143600	170381558	1894	1894	1894	1894	1
308	20250116	143500	170379664	1895	1895	1895	1895	0
309	20250116	143400	170379664	1895	1895	1895	1895	0
310	20250116	143300	170379664	1895	1895	1895	1895	1
311	20250116	143200	170377769	1894	1894	1894	1894	1424
312	20250116	143100	167680713	1894	1893	1894	1893	418
313	20250116	143000	166889438	1894	1887	1894	1887	14
314	20250116	142900	166863013	1894	1894	1895	1894	634
315	20250116	142800	165662216	1894	1894	1894	1894	112
316	20250116	142700	165450088	1895	1895	1895	1895	0
317	20250116	142600	165450088	1895	1885	1895	1885	228
318	20250116	142500	165018038	1885	1885	1885	1885	1
319	20250116	142400	165016153	1895	1895	1895	1895	0
320	20250116	142300	165016153	1895	1885	1895	1885	2
321	20250116	142200	165012373	1895	1886	1895	1886	683
322	20250116	142100	163724226	1887	1887	1887	1887	6
323	20250116	142000	163712904	1887	1890	1895	1887	635
324	20250116	141900	162514265	1890	1890	1890	1890	10
325	20250116	141800	162495365	1895	1895	1895	1895	63
326	20250116	141700	162375980	1896	1896	1896	1896	0
327	20250116	141600	162375980	1896	1894	1896	1894	770
328	20250116	141500	160917512	1893	1893	1893	1893	105
329	20250116	141400	160718747	1896	1889	1896	1889	286
330	20250116	141300	160178486	1890	1891	1891	1890	248
331	20250116	141200	159709736	1896	1896	1896	1896	0
332	20250116	141100	159709736	1896	1896	1896	1896	0
333	20250116	141000	159709736	1896	1896	1896	1896	0
334	20250116	140900	159709736	1896	1896	1896	1896	0
335	20250116	140800	159709736	1896	1896	1896	1896	22
336	20250116	140700	159668024	1896	1896	1896	1896	0
337	20250116	140600	159668024	1896	1896	1896	1896	1
338	20250116	140500	159666128	1897	1897	1897	1897	0
339	20250116	140400	159666128	1897	1897	1897	1897	0
340	20250116	140300	159666128	1897	1897	1897	1897	0
341	20250116	140200	159666128	1897	1897	1897	1897	108
342	20250116	140100	159461252	1897	1897	1897	1897	0
343	20250116	140000	159461252	1897	1897	1897	1897	1
344	20250116	135900	159459355	1897	1897	1897	1897	1
345	20250116	135800	159457458	1898	1898	1898	1898	0
346	20250116	135700	159457458	1898	1898	1898	1898	0
347	20250116	135600	159457458	1898	1898	1898	1898	0
348	20250116	135500	159457458	1898	1898	1898	1898	0
349	20250116	135400	159457458	1898	1898	1898	1898	0
350	20250116	135300	159457458	1898	1898	1898	1898	0
351	20250116	135200	159457458	1898	1898	1898	1898	150
352	20250116	135100	159172758	1898	1898	1898	1898	0
353	20250116	135000	159172758	1898	1898	1898	1898	0
354	20250116	134900	159172758	1898	1898	1898	1898	0
355	20250116	134800	159172758	1898	1898	1898	1898	0
356	20250116	134700	159172758	1898	1898	1898	1898	0
357	20250116	134600	159172758	1898	1898	1898	1898	0
358	20250116	134500	159172758	1898	1898	1898	1898	1
359	20250116	134400	159170860	1897	1897	1897	1897	5270
360	20250116	134300	149173670	1897	1896	1897	1896	71
361	20250116	134200	149039053	1897	1896	1897	1896	301
362	20250116	134100	148468356	1897	1896	1897	1896	71
363	20250116	134000	148333739	1896	1896	1896	1896	19
364	20250116	133900	148297715	1897	1896	1897	1896	4
365	20250116	133800	148290130	1896	1896	1896	1896	6
366	20250116	133700	148278754	1897	1890	1897	1890	2
367	20250116	133600	148274967	1897	1897	1897	1897	0
368	20250116	133500	148274967	1897	1897	1897	1897	0
369	20250116	133400	148274967	1897	1897	1897	1897	0
370	20250116	133300	148274967	1897	1897	1897	1897	0
371	20250116	133200	148274967	1897	1897	1897	1897	4
372	20250116	133100	148267379	1897	1897	1897	1897	0
373	20250116	133000	148267379	1897	1897	1897	1897	5
374	20250116	132900	148257894	1897	1897	1897	1897	606
375	20250116	132800	147108312	1897	1897	1897	1897	0
376	20250116	132700	147108312	1897	1896	1897	1896	300
377	20250116	132600	146539312	1897	1897	1897	1897	50
378	20250116	132500	146444462	1897	1896	1897	1896	750
379	20250116	132400	145022012	1897	1897	1897	1897	2635
380	20250116	132300	140023417	1897	1897	1897	1897	20
381	20250116	132200	139985477	1897	1897	1897	1897	0
382	20250116	132100	139985477	1897	1896	1897	1896	1176
383	20250116	132000	137754752	1897	1897	1897	1897	3
384	20250116	131900	137749061	1897	1897	1897	1897	0
385	20250116	131800	137749061	1897	1897	1897	1897	0
386	20250116	131700	137749061	1897	1897	1897	1897	0
387	20250116	131600	137749061	1897	1897	1897	1897	0
388	20250116	131500	137749061	1897	1897	1897	1897	0
389	20250116	131400	137749061	1897	1897	1897	1897	0
390	20250116	131300	137749061	1897	1897	1897	1897	0
391	20250116	131200	137749061	1897	1895	1897	1895	1243
392	20250116	131100	135392212	1896	1896	1896	1896	1
393	20250116	131000	135390316	1895	1895	1895	1895	1
394	20250116	130900	135388421	1896	1896	1896	1896	0
395	20250116	130800	135388421	1896	1896	1896	1887	102
396	20250116	130700	135195038	1887	1887	1887	1887	1000
397	20250116	130600	133308038	1896	1896	1896	1896	0
398	20250116	130500	133308038	1896	1896	1896	1896	0
399	20250116	130400	133308038	1896	1896	1896	1896	1
400	20250116	130300	133306142	1897	1897	1897	1897	0
401	20250116	130200	133306142	1897	1897	1897	1897	0
402	20250116	130100	133306142	1897	1897	1897	1897	0
403	20250116	130000	133306142	1897	1897	1897	1897	0
404	20250116	125900	133306142	1897	1897	1897	1897	0
405	20250116	125800	133306142	1897	1897	1897	1897	0
406	20250116	125700	133306142	1897	1897	1897	1897	0
407	20250116	125600	133306142	1897	1897	1897	1897	300
408	20250116	125500	132737042	1896	1896	1896	1896	46
409	20250116	125400	132649826	1897	1895	1897	1895	1198
410	20250116	125300	130378918	1896	1896	1896	1896	0
411	20250116	125200	130378918	1896	1896	1896	1896	401
412	20250116	125100	129618622	1887	1897	1897	1887	6
413	20250116	125000	129607260	1897	1897	1897	1897	1
414	20250116	124900	129605363	1887	1887	1887	1887	2
415	20250116	124800	129601589	1897	1897	1897	1897	8
416	20250116	124700	129586413	1896	1896	1896	1896	0
417	20250116	124600	129586413	1896	1896	1896	1896	204
418	20250116	124500	129199629	1897	1897	1897	1897	0
419	20250116	124400	129199629	1897	1897	1897	1897	1
420	20250116	124300	129197732	1888	1888	1888	1888	225
421	20250116	124200	128772932	1897	1896	1897	1896	101
422	20250116	124100	128581435	1896	1896	1896	1896	822
423	20250116	124000	127022923	1896	1896	1896	1896	1
424	20250116	123900	127021027	1897	1897	1897	1897	1
425	20250116	123800	127019130	1896	1896	1896	1896	97
426	20250116	123700	126835218	1896	1896	1896	1896	703
427	20250116	123600	125502330	1896	1896	1896	1896	0
428	20250116	123500	125502330	1896	1896	1896	1896	0
429	20250116	123400	125502330	1896	1896	1896	1896	0
430	20250116	123300	125502330	1896	1896	1896	1896	2
431	20250116	123200	125498538	1896	1896	1896	1896	2
432	20250116	123100	125494746	1896	1896	1896	1896	0
433	20250116	123000	125494746	1896	1896	1896	1896	0
434	20250116	122900	125494746	1896	1896	1896	1896	0
435	20250116	122800	125494746	1896	1896	1896	1896	57
436	20250116	122700	125386674	1897	1897	1897	1897	0
437	20250116	122600	125386674	1897	1897	1897	1897	0
438	20250116	122500	125386674	1897	1897	1897	1897	0
439	20250116	122400	125386674	1897	1897	1897	1896	29
440	20250116	122300	125331688	1896	1896	1896	1896	150
441	20250116	122200	125047288	1897	1896	1897	1896	755
442	20250116	122100	123615807	1896	1896	1896	1896	182
443	20250116	122000	123270735	1897	1896	1897	1896	1171
444	20250116	121900	121050518	1897	1895	1897	1895	1172
445	20250116	121800	118828638	1897	1886	1897	1886	1801
446	20250116	121700	115431941	1897	1896	1897	1886	1873
447	20250116	121600	111881716	1895	1891	1896	1891	3824
448	20250116	121500	104642190	1891	1890	1891	1890	702
449	20250116	121400	103314942	1890	1890	1890	1890	102
450	20250116	121300	103122162	1890	1890	1890	1890	0
451	20250116	121200	103122162	1890	1890	1890	1890	40
452	20250116	121100	103046562	1890	1890	1890	1890	51
453	20250116	121000	102950172	1885	1888	1888	1885	2888
454	20250116	120900	97504905	1890	1890	1890	1890	0
455	20250116	120800	97504905	1890	1890	1890	1890	1
456	20250116	120700	97503015	1889	1889	1889	1889	0
457	20250116	120600	97503015	1889	1889	1889	1889	42
458	20250116	120500	97423677	1891	1891	1891	1891	0
459	20250116	120400	97423677	1891	1891	1891	1891	0
460	20250116	120300	97423677	1891	1891	1891	1891	0
461	20250116	120200	97423677	1891	1891	1891	1891	1
462	20250116	120100	97421786	1889	1889	1889	1889	0
463	20250116	120000	97421786	1889	1891	1891	1889	26
464	20250116	115900	97372670	1889	1889	1889	1889	62
465	20250116	115800	97255552	1891	1891	1891	1891	0
466	20250116	115700	97255552	1891	1891	1891	1891	0
467	20250116	115600	97255552	1891	1891	1891	1891	0
468	20250116	115500	97255552	1891	1891	1891	1891	1
469	20250116	115400	97253661	1889	1889	1889	1889	139
470	20250116	115300	96991090	1889	1889	1889	1889	1
471	20250116	115200	96989201	1889	1889	1889	1889	1
472	20250116	115100	96987312	1887	1887	1887	1887	100
473	20250116	115000	96798612	1889	1889	1889	1889	1
474	20250116	114900	96796723	1887	1889	1889	1887	1896
475	20250116	114800	93217564	1892	1892	1892	1892	0
476	20250116	114700	93217564	1892	1892	1892	1892	0
477	20250116	114600	93217564	1892	1892	1892	1892	0
478	20250116	114500	93217564	1892	1892	1892	1892	0
479	20250116	114400	93217564	1892	1890	1892	1890	238
480	20250116	114300	92767742	1893	1893	1893	1893	0
481	20250116	114200	92767742	1893	1893	1893	1893	0
482	20250116	114100	92767742	1893	1891	1893	1891	265
483	20250116	114000	92266625	1891	1891	1891	1891	250
484	20250116	113900	91793875	1893	1893	1893	1893	0
485	20250116	113800	91793875	1893	1893	1893	1893	0
486	20250116	113700	91793875	1893	1891	1893	1891	414
487	20250116	113600	91010999	1891	1894	1894	1891	102
488	20250116	113500	90818114	1890	1892	1892	1890	895
489	20250116	113400	89125459	1894	1894	1894	1894	0
490	20250116	113300	89125459	1894	1894	1894	1894	5
491	20250116	113200	89115989	1894	1894	1894	1894	16
492	20250116	113100	89085685	1894	1894	1894	1894	0
493	20250116	113000	89085685	1894	1894	1894	1894	0
494	20250116	112900	89085685	1894	1893	1894	1893	46
495	20250116	112800	88998606	1893	1893	1893	1893	0
496	20250116	112700	88998606	1893	1893	1893	1893	25
497	20250116	112600	88951281	1893	1893	1893	1893	0
498	20250116	112500	88951281	1893	1893	1893	1893	7
499	20250116	112400	88938030	1893	1893	1893	1893	260
500	20250116	112300	88445850	1893	1893	1893	1893	10
501	20250116	112200	88426920	1893	1893	1893	1893	1785
502	20250116	112100	85047915	1897	1897	1897	1897	0
503	20250116	112000	85047915	1897	1897	1897	1897	0
504	20250116	111900	85047915	1897	1897	1897	1897	0
505	20250116	111800	85047915	1897	1896	1897	1896	427
506	20250116	111700	84237931	1896	1896	1896	1896	95
507	20250116	111600	84057811	1896	1896	1896	1896	0
508	20250116	111500	84057811	1896	1894	1896	1894	427
509	20250116	111400	83248776	1894	1894	1894	1894	0
510	20250116	111300	83248776	1894	1894	1894	1894	0
511	20250116	111200	83248776	1894	1892	1894	1892	164
512	20250116	111100	82938486	1892	1892	1892	1892	127
513	20250116	111000	82698202	1895	1895	1895	1895	0
514	20250116	110900	82698202	1895	1895	1895	1895	0
515	20250116	110800	82698202	1895	1895	1895	1895	0
516	20250116	110700	82698202	1895	1894	1895	1894	500
517	20250116	110600	81750802	1895	1895	1895	1895	0
518	20250116	110500	81750802	1895	1895	1895	1895	1
519	20250116	110400	81748907	1892	1892	1892	1892	14
520	20250116	110300	81722419	1896	1896	1896	1896	0
521	20250116	110200	81722419	1896	1896	1896	1896	100
522	20250116	110100	81532819	1896	1896	1896	1896	90
523	20250116	110000	81362179	1896	1890	1896	1890	351
524	20250116	105900	80698783	1896	1896	1896	1896	0
525	20250116	105800	80698783	1896	1896	1896	1896	0
526	20250116	105700	80698783	1896	1896	1896	1896	0
527	20250116	105600	80698783	1896	1896	1896	1896	10
528	20250116	105500	80679823	1896	1896	1896	1896	0
529	20250116	105400	80679823	1896	1896	1896	1896	0
530	20250116	105300	80679823	1896	1891	1896	1891	305
531	20250116	105200	80103059	1891	1891	1891	1891	1
532	20250116	105100	80101168	1889	1889	1889	1889	0
533	20250116	105000	80101168	1889	1889	1889	1889	200
534	20250116	104900	79723368	1889	1889	1889	1889	750
535	20250116	104800	78306618	1889	1889	1889	1889	0
536	20250116	104700	78306618	1889	1889	1889	1889	0
537	20250116	104600	78306618	1889	1890	1890	1889	1009
538	20250116	104500	76400088	1889	1889	1889	1889	0
539	20250116	104400	76400088	1889	1890	1890	1889	322
540	20250116	104300	75791828	1890	1891	1891	1890	271
541	20250116	104200	75279635	1891	1891	1891	1891	19
542	20250116	104100	75243706	1891	1891	1891	1891	21
543	20250116	104000	75203995	1890	1890	1890	1890	0
544	20250116	103900	75203995	1890	1890	1890	1890	0
545	20250116	103800	75203995	1890	1890	1890	1890	1740
546	20250116	103700	71915395	1891	1891	1891	1891	2501
547	20250116	103600	67186004	1897	1897	1897	1897	1
548	20250116	103500	67184107	1891	1891	1891	1891	500
549	20250116	103400	66238607	1898	1898	1898	1898	0
550	20250116	103300	66238607	1898	1898	1898	1898	0
551	20250116	103200	66238607	1898	1898	1898	1898	0
552	20250116	103100	66238607	1898	1898	1898	1898	100
553	20250116	103000	66048807	1898	1898	1898	1898	0
554	20250116	102900	66048807	1898	1898	1898	1898	0
555	20250116	102800	66048807	1898	1898	1898	1898	0
556	20250116	102700	66048807	1898	1898	1898	1898	0
557	20250116	102600	66048807	1898	1898	1898	1898	0
558	20250116	102500	66048807	1898	1898	1898	1898	0
559	20250116	102400	66048807	1898	1898	1898	1898	0
560	20250116	102300	66048807	1898	1898	1898	1898	0
561	20250116	102200	66048807	1898	1898	1898	1891	418
562	20250116	102100	65255919	1891	1891	1891	1891	0
563	20250116	102000	65255919	1891	1891	1891	1891	0
564	20250116	101900	65255919	1891	1891	1891	1891	30
565	20250116	101800	65199189	1891	1891	1891	1891	500
566	20250116	101700	64253689	1899	1899	1899	1899	0
567	20250116	101600	64253689	1899	1899	1899	1899	0
568	20250116	101500	64253689	1899	1899	1899	1899	1
569	20250116	101400	64251790	1899	1899	1899	1899	189
570	20250116	101300	63892879	1899	1899	1899	1899	100
571	20250116	101200	63702979	1899	1899	1899	1899	1
572	20250116	101100	63701080	1899	1899	1899	1899	0
573	20250116	101000	63701080	1899	1899	1899	1899	1
574	20250116	100900	63699181	1899	1899	1899	1899	3
575	20250116	100800	63693484	1899	1899	1899	1899	0
576	20250116	100700	63693484	1899	1899	1899	1899	14
577	20250116	100600	63666898	1899	1899	1899	1899	1
578	20250116	100500	63664999	1891	1891	1891	1891	0
579	20250116	100400	63664999	1891	1891	1891	1891	100
580	20250116	100300	63475899	1891	1892	1892	1891	400
581	20250116	100200	62719446	1900	1900	1900	1900	0
582	20250116	100100	62719446	1900	1900	1900	1900	0
583	20250116	100000	62719446	1900	1900	1900	1900	0
584	20250116	095900	62719446	1900	1891	1900	1891	105
585	20250116	095800	62519991	1891	1891	1891	1891	0
586	20250116	095700	62519991	1891	1893	1893	1891	3376
587	20250116	095600	56130491	1898	1898	1898	1898	0
588	20250116	095500	56130491	1898	1898	1898	1898	0
589	20250116	095400	56130491	1898	1898	1898	1898	3
590	20250116	095300	56124797	1900	1900	1900	1900	0
591	20250116	095200	56124797	1900	1900	1900	1900	0
592	20250116	095100	56124797	1900	1900	1900	1900	0
593	20250116	095000	56124797	1900	1900	1900	1900	0
594	20250116	094900	56124797	1900	1900	1900	1900	3
595	20250116	094800	56119097	1901	1901	1901	1901	0
596	20250116	094700	56119097	1901	1901	1901	1901	40
597	20250116	094600	56043057	1901	1901	1901	1901	0
598	20250116	094500	56043057	1901	1901	1901	1901	10
599	20250116	094400	56024047	1901	1901	1901	1901	1005
600	20250116	094300	54113542	1901	1901	1901	1901	0
601	20250116	094200	54113542	1901	1901	1901	1901	1
602	20250116	094100	54111641	1891	1902	1902	1891	1992
603	20250116	094000	50334868	1900	1900	1900	1900	0
604	20250116	093900	50334868	1900	1900	1900	1900	0
605	20250116	093800	50334868	1900	1900	1900	1900	0
606	20250116	093700	50334868	1900	1900	1900	1900	0
607	20250116	093600	50334868	1900	1903	1903	1900	1900
608	20250116	093500	46724568	1903	1903	1903	1903	0
609	20250116	093400	46724568	1903	1903	1903	1903	67
610	20250116	093300	46597067	1903	1903	1903	1903	0
611	20250116	093200	46597067	1903	1902	1903	1902	1055
612	20250116	093100	44589502	1900	1900	1900	1900	36
613	20250116	093000	44521102	1900	1900	1900	1900	3
614	20250116	092900	44515402	1900	1900	1900	1900	0
615	20250116	092800	44515402	1900	1900	1900	1900	0
616	20250116	092700	44515402	1900	1900	1900	1900	0
617	20250116	092600	44515402	1900	1900	1900	1900	11
618	20250116	092500	44494502	1904	1904	1904	1904	110
619	20250116	092400	44285062	1901	1901	1901	1901	29
620	20250116	092300	44229933	1904	1903	1904	1903	504
621	20250116	092200	43270418	1902	1901	1902	1901	1103
622	20250116	092100	41172669	1900	1900	1900	1900	571
623	20250116	092000	40087769	1901	1901	1902	1901	1923
624	20250116	091900	36431631	1901	1901	1901	1901	15
625	20250116	091800	36403116	1901	1901	1901	1901	7
626	20250116	091700	36389809	1902	1902	1902	1902	0
627	20250116	091600	36389809	1902	1902	1902	1902	100
628	20250116	091500	36199609	1902	1902	1902	1902	1000
629	20250116	091400	34297609	1901	1901	1901	1901	2015
630	20250116	091300	30467094	1906	1906	1906	1906	0
631	20250116	091200	30467094	1906	1906	1906	1906	0
632	20250116	091100	30467094	1906	1906	1906	1906	0
633	20250116	091000	30467094	1906	1897	1906	1897	7891
634	20250116	090900	15456577	1898	1898	1898	1898	0
635	20250116	090800	15456577	1898	1898	1898	1898	0
636	20250116	090700	15456577	1898	1896	1898	1896	133
637	20250116	090600	15204226	1895	1888	1895	1887	6743
638	20250116	090500	2467606	1888	1887	1888	1887	100
639	20250116	090400	2278816	1888	1888	1888	1888	0
640	20250116	090300	2278816	1888	1888	1888	1888	0
641	20250116	090200	2278816	1888	1888	1888	1888	5
642	20250116	090100	2269376	1888	1888	1888	1888	0
643	20250116	090000	2269376	1888	1888	1888	1888	1202