KissMeData/012200/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185800	101747681	1660	1660	1660	1660	2653
3	20250114	185700	101747681	1660	1660	1660	1660	0
4	20250114	185600	101747681	1660	1660	1660	1660	0
5	20250114	185500	101747681	1660	1660	1660	1660	0
6	20250114	185400	101747681	1660	1660	1660	1660	0
7	20250114	185300	101747681	1660	1660	1660	1660	0
8	20250114	185200	101747681	1660	1660	1660	1660	0
9	20250114	185100	101747681	1660	1660	1660	1660	0
10	20250114	185000	101747681	1660	1660	1660	1660	0
11	20250114	184900	101747681	1660	1660	1660	1660	0
12	20250114	184800	101747681	1660	1660	1660	1660	0
13	20250114	184700	101747681	1660	1660	1660	1660	0
14	20250114	184600	101747681	1660	1660	1660	1660	0
15	20250114	184500	101747681	1660	1660	1660	1660	0
16	20250114	184400	101747681	1660	1660	1660	1660	0
17	20250114	184300	101747681	1660	1660	1660	1660	0
18	20250114	184200	101747681	1660	1660	1660	1660	0
19	20250114	184100	101747681	1660	1660	1660	1660	0
20	20250114	184000	101747681	1660	1660	1660	1660	0
21	20250114	183900	101747681	1660	1660	1660	1660	0
22	20250114	183800	101747681	1660	1660	1660	1660	0
23	20250114	183700	101747681	1660	1660	1660	1660	0
24	20250114	183600	101747681	1660	1660	1660	1660	0
25	20250114	183500	101747681	1660	1660	1660	1660	0
26	20250114	183400	101747681	1660	1660	1660	1660	0
27	20250114	183300	101747681	1660	1660	1660	1660	0
28	20250114	183200	101747681	1660	1660	1660	1660	0
29	20250114	183100	101747681	1660	1660	1660	1660	0
30	20250114	183000	101747681	1660	1660	1660	1660	0
31	20250114	182900	101747681	1660	1660	1660	1660	0
32	20250114	182800	101747681	1660	1660	1660	1660	2653
33	20250114	182700	101747681	1660	1660	1660	1660	0
34	20250114	182600	101747681	1660	1660	1660	1660	0
35	20250114	182500	101747681	1660	1660	1660	1660	0
36	20250114	182400	101747681	1660	1660	1660	1660	0
37	20250114	182300	101747681	1660	1660	1660	1660	0
38	20250114	182200	101747681	1660	1660	1660	1660	0
39	20250114	182100	101747681	1660	1660	1660	1660	0
40	20250114	182000	101747681	1660	1660	1660	1660	0
41	20250114	181900	101747681	1660	1660	1660	1660	0
42	20250114	181800	101747681	1660	1660	1660	1660	0
43	20250114	181700	101747681	1660	1660	1660	1660	0
44	20250114	181600	101747681	1660	1660	1660	1660	0
45	20250114	181500	101747681	1660	1660	1660	1660	0
46	20250114	181400	101747681	1660	1660	1660	1660	0
47	20250114	181300	101747681	1660	1660	1660	1660	0
48	20250114	181200	101747681	1660	1660	1660	1660	0
49	20250114	181100	101747681	1660	1660	1660	1660	0
50	20250114	181000	101747681	1660	1660	1660	1660	0
51	20250114	180900	101747681	1660	1660	1660	1660	0
52	20250114	180800	101747681	1660	1660	1660	1660	0
53	20250114	180700	101747681	1660	1660	1660	1660	0
54	20250114	180600	101747681	1660	1660	1660	1660	0
55	20250114	180500	101747681	1660	1660	1660	1660	0
56	20250114	180400	101747681	1660	1660	1660	1660	0
57	20250114	180300	101747681	1660	1660	1660	1660	0
58	20250114	180200	101747681	1660	1660	1660	1660	0
59	20250114	180100	101747681	1660	1660	1660	1660	0
60	20250114	180000	101747681	1660	1660	1660	1660	0
61	20250114	175900	101747681	1660	1660	1660	1660	0
62	20250114	175800	101747681	1660	1660	1660	1660	2653
63	20250114	175700	101747681	1660	1660	1660	1660	0
64	20250114	175600	101747681	1660	1660	1660	1660	0
65	20250114	175500	101747681	1660	1660	1660	1660	0
66	20250114	175400	101747681	1660	1660	1660	1660	0
67	20250114	175300	101747681	1660	1660	1660	1660	0
68	20250114	175200	101747681	1660	1660	1660	1660	0
69	20250114	175100	101747681	1660	1660	1660	1660	0
70	20250114	175000	101747681	1660	1660	1660	1660	0
71	20250114	174900	101747681	1660	1660	1660	1660	0
72	20250114	174800	101747681	1660	1660	1660	1660	0
73	20250114	174700	101747681	1660	1660	1660	1660	0
74	20250114	174600	101747681	1660	1660	1660	1660	0
75	20250114	174500	101747681	1660	1660	1660	1660	0
76	20250114	174400	101747681	1660	1660	1660	1660	0
77	20250114	174300	101747681	1660	1660	1660	1660	0
78	20250114	174200	101747681	1660	1660	1660	1660	0
79	20250114	174100	101747681	1660	1660	1660	1660	0
80	20250114	174000	101747681	1660	1660	1660	1660	0
81	20250114	173900	101747681	1660	1660	1660	1660	0
82	20250114	173800	101747681	1660	1660	1660	1660	0
83	20250114	173700	101747681	1660	1660	1660	1660	0
84	20250114	173600	101747681	1660	1660	1660	1660	0
85	20250114	173500	101747681	1660	1660	1660	1660	0
86	20250114	173400	101747681	1660	1660	1660	1660	0
87	20250114	173300	101747681	1660	1660	1660	1660	0
88	20250114	173200	101747681	1660	1660	1660	1660	0
89	20250114	173100	101747681	1660	1660	1660	1660	0
90	20250114	173000	101747681	1660	1660	1660	1660	0
91	20250114	172900	101747681	1660	1660	1660	1660	0
92	20250114	172800	101747681	1660	1660	1660	1660	2653
93	20250114	172700	101747681	1660	1660	1660	1660	0
94	20250114	172600	101747681	1660	1660	1660	1660	0
95	20250114	172500	101747681	1660	1660	1660	1660	0
96	20250114	172400	101747681	1660	1660	1660	1660	0
97	20250114	172300	101747681	1660	1660	1660	1660	0
98	20250114	172200	101747681	1660	1660	1660	1660	0
99	20250114	172100	101747681	1660	1660	1660	1660	0
100	20250114	172000	101747681	1660	1660	1660	1660	0
101	20250114	171900	101747681	1660	1660	1660	1660	0
102	20250114	171800	101747681	1660	1660	1660	1660	0
103	20250114	171700	101747681	1660	1660	1660	1660	0
104	20250114	171600	101747681	1660	1660	1660	1660	0
105	20250114	171500	101747681	1660	1660	1660	1660	0
106	20250114	171400	101747681	1660	1660	1660	1660	0
107	20250114	171300	101747681	1660	1660	1660	1660	0
108	20250114	171200	101747681	1660	1660	1660	1660	0
109	20250114	171100	101747681	1660	1660	1660	1660	0
110	20250114	171000	101747681	1660	1660	1660	1660	0
111	20250114	170900	101747681	1660	1660	1660	1660	0
112	20250114	170800	101747681	1660	1660	1660	1660	0
113	20250114	170700	101747681	1660	1660	1660	1660	0
114	20250114	170600	101747681	1660	1660	1660	1660	0
115	20250114	170500	101747681	1660	1660	1660	1660	0
116	20250114	170400	101747681	1660	1660	1660	1660	0
117	20250114	170300	101747681	1660	1660	1660	1660	0
118	20250114	170200	101747681	1660	1660	1660	1660	0
119	20250114	170100	101747681	1660	1660	1660	1660	0
120	20250114	170000	101747681	1660	1660	1660	1660	0
121	20250114	165900	101747681	1660	1660	1660	1660	0
122	20250114	165800	101747681	1660	1660	1660	1660	2653
123	20250114	165700	101747681	1660	1660	1660	1660	0
124	20250114	165600	101747681	1660	1660	1660	1660	0
125	20250114	165500	101747681	1660	1660	1660	1660	0
126	20250114	165400	101747681	1660	1660	1660	1660	0
127	20250114	165300	101747681	1660	1660	1660	1660	0
128	20250114	165200	101747681	1660	1660	1660	1660	0
129	20250114	165100	101747681	1660	1660	1660	1660	0
130	20250114	165000	101747681	1660	1660	1660	1660	0
131	20250114	164900	101747681	1660	1660	1660	1660	0
132	20250114	164800	101747681	1660	1660	1660	1660	0
133	20250114	164700	101747681	1660	1660	1660	1660	0
134	20250114	164600	101747681	1660	1660	1660	1660	0
135	20250114	164500	101747681	1660	1660	1660	1660	0
136	20250114	164400	101747681	1660	1660	1660	1660	0
137	20250114	164300	101747681	1660	1660	1660	1660	0
138	20250114	164200	101747681	1660	1660	1660	1660	0
139	20250114	164100	101747681	1660	1660	1660	1660	0
140	20250114	164000	101747681	1660	1660	1660	1660	0
141	20250114	163900	101747681	1660	1660	1660	1660	0
142	20250114	163800	101747681	1660	1660	1660	1660	0
143	20250114	163700	101747681	1660	1660	1660	1660	0
144	20250114	163600	101747681	1660	1660	1660	1660	0
145	20250114	163500	101747681	1660	1660	1660	1660	0
146	20250114	163400	101747681	1660	1660	1660	1660	0
147	20250114	163300	101747681	1660	1660	1660	1660	0
148	20250114	163200	101747681	1660	1660	1660	1660	0
149	20250114	163100	101747681	1660	1660	1660	1660	0
150	20250114	163000	101747681	1660	1660	1660	1660	0
151	20250114	162900	101747681	1660	1660	1660	1660	0
152	20250114	162800	101747681	1660	1660	1660	1660	2653
153	20250114	162700	101747681	1660	1660	1660	1660	0
154	20250114	162600	101747681	1660	1660	1660	1660	0
155	20250114	162500	101747681	1660	1660	1660	1660	0
156	20250114	162400	101747681	1660	1660	1660	1660	0
157	20250114	162300	101747681	1660	1660	1660	1660	0
158	20250114	162200	101747681	1660	1660	1660	1660	0
159	20250114	162100	101747681	1660	1660	1660	1660	0
160	20250114	162000	101747681	1660	1660	1660	1660	0
161	20250114	161900	101747681	1660	1660	1660	1660	0
162	20250114	161800	101747681	1660	1660	1660	1660	0
163	20250114	161700	101747681	1660	1660	1660	1660	0
164	20250114	161600	101747681	1660	1660	1660	1660	0
165	20250114	161500	101747681	1660	1660	1660	1660	0
166	20250114	161400	101747681	1660	1660	1660	1660	0
167	20250114	161300	101747681	1660	1660	1660	1660	0
168	20250114	161200	101747681	1660	1660	1660	1660	0
169	20250114	161100	101747681	1660	1660	1660	1660	0
170	20250114	161000	101747681	1660	1660	1660	1660	0
171	20250114	160900	101747681	1660	1660	1660	1660	0
172	20250114	160800	101747681	1660	1660	1660	1660	0
173	20250114	160700	101747681	1660	1660	1660	1660	0
174	20250114	160600	101747681	1660	1660	1660	1660	0
175	20250114	160500	101747681	1660	1660	1660	1660	0
176	20250114	160400	101747681	1660	1660	1660	1660	0
177	20250114	160300	101747681	1660	1660	1660	1660	0
178	20250114	160200	101747681	1660	1660	1660	1660	0
179	20250114	160100	101747681	1660	1660	1660	1660	0
180	20250114	160000	101747681	1660	1660	1660	1660	0
181	20250114	155900	101747681	1660	1660	1660	1660	0
182	20250114	155800	101747681	1660	1660	1660	1660	2653
183	20250114	155700	101747681	1660	1660	1660	1660	0
184	20250114	155600	101747681	1660	1660	1660	1660	0
185	20250114	155500	101747681	1660	1660	1660	1660	0
186	20250114	155400	101747681	1660	1660	1660	1660	0
187	20250114	155300	101747681	1660	1660	1660	1660	0
188	20250114	155200	101747681	1660	1660	1660	1660	0
189	20250114	155100	101747681	1660	1660	1660	1660	0
190	20250114	155000	101747681	1660	1660	1660	1660	0
191	20250114	154900	101747681	1660	1660	1660	1660	0
192	20250114	154800	101747681	1660	1660	1660	1660	0
193	20250114	154700	101747681	1660	1660	1660	1660	0
194	20250114	154600	101747681	1660	1660	1660	1660	0
195	20250114	154500	101747681	1660	1660	1660	1660	0
196	20250114	154400	101747681	1660	1660	1660	1660	0
197	20250114	154300	101747681	1660	1660	1660	1660	0
198	20250114	154200	101747681	1660	1660	1660	1660	0
199	20250114	154100	101747681	1660	1660	1660	1660	0
200	20250114	154000	101747681	1660	1660	1660	1660	0
201	20250114	153900	101747681	1660	1660	1660	1660	0
202	20250114	153800	101747681	1660	1660	1660	1660	0
203	20250114	153700	101747681	1660	1660	1660	1660	0
204	20250114	153600	101747681	1660	1660	1660	1660	0
205	20250114	153500	101747681	1660	1660	1660	1660	0
206	20250114	153400	101747681	1660	1660	1660	1660	0
207	20250114	153300	101747681	1660	1660	1660	1660	0
208	20250114	153200	101747681	1660	1660	1660	1660	0
209	20250114	153100	101747681	1660	1660	1660	1660	0
210	20250114	153000	101747681	1660	1660	1660	1660	2653
211	20250114	152900	97343701	1670	1670	1670	1670	0
212	20250114	152800	97343701	1670	1670	1670	1670	0
213	20250114	152700	97343701	1670	1670	1670	1670	0
214	20250114	152600	97343701	1670	1670	1670	1670	0
215	20250114	152500	97343701	1670	1670	1670	1670	0
216	20250114	152400	97343701	1670	1670	1670	1670	0
217	20250114	152300	97343701	1670	1670	1670	1670	0
218	20250114	152200	97343701	1670	1670	1670	1670	0
219	20250114	152100	97343701	1670	1670	1670	1670	0
220	20250114	152000	97343701	1670	1670	1670	1670	0
221	20250114	151900	97343701	1670	1663	1670	1663	215
222	20250114	151800	96986121	1665	1665	1665	1665	307
223	20250114	151700	96474966	1665	1665	1665	1665	0
224	20250114	151600	96474966	1665	1665	1665	1665	0
225	20250114	151500	96474966	1665	1665	1665	1665	880
226	20250114	151400	95009766	1665	1665	1665	1665	0
227	20250114	151300	95009766	1665	1665	1665	1665	0
228	20250114	151200	95009766	1665	1665	1665	1665	0
229	20250114	151100	95009766	1665	1665	1665	1665	0
230	20250114	151000	95009766	1665	1665	1665	1665	0
231	20250114	150900	95009766	1665	1665	1665	1665	78
232	20250114	150800	94879896	1672	1672	1672	1672	0
233	20250114	150700	94879896	1672	1672	1672	1672	0
234	20250114	150600	94879896	1672	1672	1672	1672	0
235	20250114	150500	94879896	1672	1672	1672	1672	1
236	20250114	150400	94878224	1672	1672	1672	1672	4
237	20250114	150300	94871536	1672	1672	1672	1672	3
238	20250114	150200	94866520	1665	1665	1665	1665	0
239	20250114	150100	94866520	1665	1665	1665	1665	0
240	20250114	150000	94866520	1665	1665	1665	1665	0
241	20250114	145900	94866520	1665	1665	1665	1665	0
242	20250114	145800	94866520	1665	1665	1665	1665	0
243	20250114	145700	94866520	1665	1665	1665	1665	0
244	20250114	145600	94866520	1665	1665	1665	1665	242
245	20250114	145500	94463590	1665	1665	1665	1665	96
246	20250114	145400	94303750	1665	1665	1665	1665	0
247	20250114	145300	94303750	1665	1665	1665	1665	0
248	20250114	145200	94303750	1665	1665	1665	1665	0
249	20250114	145100	94303750	1665	1665	1665	1665	0
250	20250114	145000	94303750	1665	1665	1665	1665	8
251	20250114	144900	94290430	1665	1665	1665	1665	0
252	20250114	144800	94290430	1665	1665	1665	1665	0
253	20250114	144700	94290430	1665	1665	1665	1665	0
254	20250114	144600	94290430	1665	1665	1665	1665	0
255	20250114	144500	94290430	1665	1665	1665	1665	0
256	20250114	144400	94290430	1665	1665	1665	1665	0
257	20250114	144300	94290430	1665	1665	1665	1665	0
258	20250114	144200	94290430	1665	1665	1665	1665	0
259	20250114	144100	94290430	1665	1665	1665	1665	0
260	20250114	144000	94290430	1665	1665	1665	1665	0
261	20250114	143900	94290430	1665	1665	1665	1665	10
262	20250114	143800	94273780	1665	1665	1665	1665	376
263	20250114	143700	93647740	1665	1665	1665	1665	0
264	20250114	143600	93647740	1665	1665	1665	1665	0
265	20250114	143500	93647740	1665	1665	1665	1665	0
266	20250114	143400	93647740	1665	1665	1665	1665	0
267	20250114	143300	93647740	1665	1665	1665	1665	350
268	20250114	143200	93064990	1665	1665	1665	1665	0
269	20250114	143100	93064990	1665	1665	1665	1665	0
270	20250114	143000	93064990	1665	1665	1665	1665	0
271	20250114	142900	93064990	1665	1665	1665	1665	0
272	20250114	142800	93064990	1665	1665	1665	1665	0
273	20250114	142700	93064990	1665	1665	1665	1665	0
274	20250114	142600	93064990	1665	1665	1665	1665	0
275	20250114	142500	93064990	1665	1665	1665	1665	0
276	20250114	142400	93064990	1665	1665	1665	1665	1
277	20250114	142300	93063325	1665	1665	1665	1665	60
278	20250114	142200	92963425	1665	1665	1665	1665	0
279	20250114	142100	92963425	1665	1666	1666	1665	381
280	20250114	142000	92328729	1673	1673	1673	1673	0
281	20250114	141900	92328729	1673	1673	1673	1673	0
282	20250114	141800	92328729	1673	1673	1673	1673	0
283	20250114	141700	92328729	1673	1673	1673	1673	0
284	20250114	141600	92328729	1673	1673	1673	1673	340
285	20250114	141500	91759909	1673	1673	1673	1673	0
286	20250114	141400	91759909	1673	1673	1673	1673	183
287	20250114	141300	91453750	1666	1666	1666	1666	0
288	20250114	141200	91453750	1666	1667	1667	1666	669
289	20250114	141100	90338696	1673	1673	1673	1673	0
290	20250114	141000	90338696	1673	1673	1673	1673	0
291	20250114	140900	90338696	1673	1673	1673	1673	0
292	20250114	140800	90338696	1673	1673	1673	1673	1
293	20250114	140700	90337023	1673	1673	1673	1673	5
294	20250114	140600	90328658	1673	1673	1673	1673	0
295	20250114	140500	90328658	1673	1673	1673	1673	0
296	20250114	140400	90328658	1673	1671	1673	1671	37
297	20250114	140300	90266794	1672	1672	1672	1672	45
298	20250114	140200	90191554	1672	1672	1672	1672	0
299	20250114	140100	90191554	1672	1667	1672	1667	610
300	20250114	140000	89174134	1672	1672	1672	1672	0
301	20250114	135900	89174134	1672	1672	1672	1672	0
302	20250114	135800	89174134	1672	1672	1672	1672	0
303	20250114	135700	89174134	1672	1672	1672	1672	185
304	20250114	135600	88864814	1672	1672	1672	1672	0
305	20250114	135500	88864814	1672	1672	1672	1672	3
306	20250114	135400	88859798	1672	1672	1672	1672	0
307	20250114	135300	88859798	1672	1672	1672	1672	0
308	20250114	135200	88859798	1672	1672	1672	1672	12
309	20250114	135100	88839734	1672	1672	1672	1672	0
310	20250114	135000	88839734	1672	1672	1672	1672	1
311	20250114	134900	88838062	1666	1666	1666	1666	0
312	20250114	134800	88838062	1666	1666	1666	1666	0
313	20250114	134700	88838062	1666	1666	1666	1666	0
314	20250114	134600	88838062	1666	1666	1666	1666	0
315	20250114	134500	88838062	1666	1666	1666	1666	0
316	20250114	134400	88838062	1666	1666	1666	1666	0
317	20250114	134300	88838062	1666	1666	1666	1666	0
318	20250114	134200	88838062	1666	1666	1666	1666	0
319	20250114	134100	88838062	1666	1666	1666	1666	100
320	20250114	134000	88671462	1666	1666	1666	1666	0
321	20250114	133900	88671462	1666	1667	1667	1666	450
322	20250114	133800	87921752	1672	1672	1672	1672	0
323	20250114	133700	87921752	1672	1672	1672	1672	0
324	20250114	133600	87921752	1672	1672	1672	1672	0
325	20250114	133500	87921752	1672	1672	1672	1672	0
326	20250114	133400	87921752	1672	1672	1672	1672	20
327	20250114	133300	87888312	1667	1667	1667	1667	0
328	20250114	133200	87888312	1667	1667	1667	1667	0
329	20250114	133100	87888312	1667	1667	1667	1667	0
330	20250114	133000	87888312	1667	1667	1667	1667	1106
331	20250114	132900	86044610	1673	1673	1673	1673	0
332	20250114	132800	86044610	1673	1673	1673	1673	200
333	20250114	132700	85710010	1667	1667	1667	1667	132
334	20250114	132600	85489966	1673	1673	1673	1673	0
335	20250114	132500	85489966	1673	1673	1673	1673	132
336	20250114	132400	85269130	1673	1673	1673	1673	0
337	20250114	132300	85269130	1673	1673	1673	1673	0
338	20250114	132200	85269130	1673	1673	1673	1673	0
339	20250114	132100	85269130	1673	1673	1673	1673	0
340	20250114	132000	85269130	1673	1673	1673	1673	0
341	20250114	131900	85269130	1673	1673	1673	1673	0
342	20250114	131800	85269130	1673	1673	1673	1673	0
343	20250114	131700	85269130	1673	1673	1673	1673	0
344	20250114	131600	85269130	1673	1673	1673	1673	0
345	20250114	131500	85269130	1673	1673	1673	1673	2
346	20250114	131400	85265784	1666	1666	1666	1666	0
347	20250114	131300	85265784	1666	1666	1666	1666	0
348	20250114	131200	85265784	1666	1666	1666	1666	0
349	20250114	131100	85265784	1666	1666	1666	1666	0
350	20250114	131000	85265784	1666	1666	1666	1666	0
351	20250114	130900	85265784	1666	1666	1666	1666	0
352	20250114	130800	85265784	1666	1666	1666	1666	0
353	20250114	130700	85265784	1666	1666	1666	1666	0
354	20250114	130600	85265784	1666	1666	1666	1666	0
355	20250114	130500	85265784	1666	1666	1666	1666	10
356	20250114	130400	85249124	1673	1673	1673	1673	0
357	20250114	130300	85249124	1673	1673	1673	1673	34
358	20250114	130200	85192242	1673	1671	1673	1671	163
359	20250114	130100	84919726	1671	1671	1671	1671	0
360	20250114	130000	84919726	1671	1671	1671	1671	11
361	20250114	125900	84901345	1670	1670	1670	1670	291
362	20250114	125800	84415375	1668	1668	1668	1668	1364
363	20250114	125700	82140223	1662	1662	1662	1662	0
364	20250114	125600	82140223	1662	1662	1662	1662	0
365	20250114	125500	82140223	1662	1662	1662	1662	0
366	20250114	125400	82140223	1662	1662	1662	1662	1
367	20250114	125300	82138561	1664	1664	1664	1664	0
368	20250114	125200	82138561	1664	1664	1664	1664	0
369	20250114	125100	82138561	1664	1662	1664	1661	1196
370	20250114	125000	80148942	1663	1663	1663	1663	105
371	20250114	124900	79974327	1663	1663	1663	1663	0
372	20250114	124800	79974327	1663	1663	1663	1663	0
373	20250114	124700	79974327	1663	1663	1663	1663	0
374	20250114	124600	79974327	1663	1663	1663	1663	0
375	20250114	124500	79974327	1663	1663	1663	1663	0
376	20250114	124400	79974327	1663	1663	1663	1663	0
377	20250114	124300	79974327	1663	1663	1663	1663	0
378	20250114	124200	79974327	1663	1662	1663	1662	796
379	20250114	124100	78650589	1663	1663	1663	1663	0
380	20250114	124000	78650589	1663	1663	1663	1663	5
381	20250114	123900	78642274	1663	1663	1663	1663	28
382	20250114	123800	78595710	1663	1663	1663	1663	81
383	20250114	123700	78461007	1663	1663	1663	1663	69
384	20250114	123600	78346260	1663	1663	1663	1663	0
385	20250114	123500	78346260	1663	1666	1666	1663	14
386	20250114	123400	78322959	1666	1666	1666	1666	0
387	20250114	123300	78322959	1666	1666	1666	1666	0
388	20250114	123200	78322959	1666	1666	1666	1666	0
389	20250114	123100	78322959	1666	1666	1666	1666	0
390	20250114	123000	78322959	1666	1666	1666	1666	339
391	20250114	122900	77758185	1668	1668	1668	1668	0
392	20250114	122800	77758185	1668	1668	1668	1668	0
393	20250114	122700	77758185	1668	1668	1668	1668	0
394	20250114	122600	77758185	1668	1668	1668	1668	0
395	20250114	122500	77758185	1668	1668	1668	1668	0
396	20250114	122400	77758185	1668	1668	1668	1668	103
397	20250114	122300	77586381	1670	1670	1670	1670	0
398	20250114	122200	77586381	1670	1670	1670	1670	30
399	20250114	122100	77536281	1668	1668	1668	1668	0
400	20250114	122000	77536281	1668	1668	1668	1668	0
401	20250114	121900	77536281	1668	1668	1668	1668	0
402	20250114	121800	77536281	1668	1668	1668	1668	0
403	20250114	121700	77536281	1668	1668	1668	1668	0
404	20250114	121600	77536281	1668	1668	1668	1668	0
405	20250114	121500	77536281	1668	1668	1668	1668	0
406	20250114	121400	77536281	1668	1668	1668	1668	0
407	20250114	121300	77536281	1668	1668	1668	1668	0
408	20250114	121200	77536281	1668	1668	1668	1668	2
409	20250114	121100	77532945	1668	1668	1668	1668	20
410	20250114	121000	77499585	1666	1668	1668	1666	143
411	20250114	120900	77261133	1666	1666	1666	1666	478
412	20250114	120800	76464785	1661	1661	1661	1661	0
413	20250114	120700	76464785	1661	1661	1661	1661	0
414	20250114	120600	76464785	1661	1661	1661	1661	0
415	20250114	120500	76464785	1661	1661	1661	1661	0
416	20250114	120400	76464785	1661	1661	1661	1661	0
417	20250114	120300	76464785	1661	1661	1661	1661	0
418	20250114	120200	76464785	1661	1661	1661	1661	1
419	20250114	120100	76463124	1662	1662	1662	1662	0
420	20250114	120000	76463124	1662	1662	1662	1662	1036
421	20250114	115900	74741292	1663	1663	1663	1663	10
422	20250114	115800	74724662	1663	1663	1663	1663	0
423	20250114	115700	74724662	1663	1663	1663	1663	64
424	20250114	115600	74618230	1666	1666	1666	1666	0
425	20250114	115500	74618230	1666	1665	1666	1665	50
426	20250114	115400	74534938	1665	1665	1665	1665	0
427	20250114	115300	74534938	1665	1665	1665	1665	0
428	20250114	115200	74534938	1665	1665	1665	1665	0
429	20250114	115100	74534938	1665	1665	1665	1665	0
430	20250114	115000	74534938	1665	1665	1665	1665	0
431	20250114	114900	74534938	1665	1665	1665	1665	1
432	20250114	114800	74533273	1665	1665	1665	1665	0
433	20250114	114700	74533273	1665	1665	1665	1665	0
434	20250114	114600	74533273	1665	1662	1665	1661	878
435	20250114	114500	73072633	1665	1662	1665	1662	475
436	20250114	114400	72282823	1667	1667	1667	1667	0
437	20250114	114300	72282823	1667	1667	1667	1667	0
438	20250114	114200	72282823	1667	1667	1667	1667	0
439	20250114	114100	72282823	1667	1667	1667	1667	0
440	20250114	114000	72282823	1667	1667	1667	1667	10
441	20250114	113900	72266153	1668	1668	1668	1668	0
442	20250114	113800	72266153	1668	1668	1668	1668	0
443	20250114	113700	72266153	1668	1668	1668	1668	0
444	20250114	113600	72266153	1668	1668	1668	1668	0
445	20250114	113500	72266153	1668	1668	1668	1668	0
446	20250114	113400	72266153	1668	1668	1668	1668	0
447	20250114	113300	72266153	1668	1668	1668	1668	94
448	20250114	113200	72109361	1668	1668	1668	1668	0
449	20250114	113100	72109361	1668	1668	1668	1668	0
450	20250114	113000	72109361	1668	1667	1668	1667	251
451	20250114	112900	71690867	1662	1662	1662	1662	735
452	20250114	112800	70469297	1662	1662	1662	1662	50
453	20250114	112700	70386197	1662	1662	1662	1662	0
454	20250114	112600	70386197	1662	1662	1662	1662	290
455	20250114	112500	69904217	1662	1662	1662	1662	0
456	20250114	112400	69904217	1662	1662	1662	1662	23
457	20250114	112300	69865991	1662	1662	1662	1662	0
458	20250114	112200	69865991	1662	1662	1662	1662	200
459	20250114	112100	69533591	1662	1662	1662	1662	6
460	20250114	112000	69523619	1662	1662	1662	1662	3
461	20250114	111900	69518633	1662	1662	1662	1662	0
462	20250114	111800	69518633	1662	1662	1662	1662	0
463	20250114	111700	69518633	1662	1662	1662	1662	0
464	20250114	111600	69518633	1662	1662	1662	1662	0
465	20250114	111500	69518633	1662	1662	1662	1662	0
466	20250114	111400	69518633	1662	1662	1662	1662	0
467	20250114	111300	69518633	1662	1662	1662	1662	300
468	20250114	111200	69020033	1662	1662	1662	1662	0
469	20250114	111100	69020033	1662	1662	1662	1662	294
470	20250114	111000	68531405	1662	1660	1662	1660	200
471	20250114	110900	68199255	1660	1660	1660	1660	0
472	20250114	110800	68199255	1660	1660	1660	1660	777
473	20250114	110700	66909435	1658	1658	1658	1658	6
474	20250114	110600	66899487	1658	1658	1658	1658	395
475	20250114	110500	66244577	1658	1658	1658	1658	30
476	20250114	110400	66194837	1655	1655	1655	1655	0
477	20250114	110300	66194837	1655	1658	1658	1655	20
478	20250114	110200	66161701	1660	1660	1660	1660	0
479	20250114	110100	66161701	1660	1660	1660	1660	20
480	20250114	110000	66128501	1661	1661	1661	1661	0
481	20250114	105900	66128501	1661	1661	1661	1661	55
482	20250114	105800	66037146	1658	1658	1658	1658	400
483	20250114	105700	65373946	1658	1658	1658	1658	913
484	20250114	105600	63860192	1658	1658	1658	1658	0
485	20250114	105500	63860192	1658	1662	1662	1658	130
486	20250114	105400	63644532	1662	1662	1662	1662	0
487	20250114	105300	63644532	1662	1662	1662	1662	26
488	20250114	105200	63601320	1662	1662	1662	1662	2
489	20250114	105100	63597996	1656	1656	1656	1656	0
490	20250114	105000	63597996	1656	1656	1656	1656	0
491	20250114	104900	63597996	1656	1656	1656	1656	174
492	20250114	104800	63309852	1656	1659	1659	1656	597
493	20250114	104700	62320631	1659	1662	1662	1659	716
494	20250114	104600	61132067	1662	1666	1666	1662	742
495	20250114	104500	59898353	1668	1668	1668	1668	0
496	20250114	104400	59898353	1668	1668	1668	1668	1
497	20250114	104300	59896685	1667	1667	1667	1667	32
498	20250114	104200	59843341	1667	1667	1667	1667	480
499	20250114	104100	59043181	1666	1666	1666	1666	344
500	20250114	104000	58470077	1666	1666	1666	1666	0
501	20250114	103900	58470077	1666	1666	1666	1666	0
502	20250114	103800	58470077	1666	1666	1666	1666	0
503	20250114	103700	58470077	1666	1666	1666	1666	0
504	20250114	103600	58470077	1666	1666	1666	1666	0
505	20250114	103500	58470077	1666	1666	1666	1666	0
506	20250114	103400	58470077	1666	1666	1666	1666	32
507	20250114	103300	58416765	1666	1666	1666	1666	10
508	20250114	103200	58400105	1666	1666	1666	1666	0
509	20250114	103100	58400105	1666	1666	1666	1666	0
510	20250114	103000	58400105	1666	1666	1666	1666	500
511	20250114	102900	57567105	1667	1667	1667	1667	20
512	20250114	102800	57533765	1663	1663	1663	1663	0
513	20250114	102700	57533765	1663	1663	1663	1663	0
514	20250114	102600	57533765	1663	1664	1664	1663	100
515	20250114	102500	57367378	1668	1667	1668	1667	1899
516	20250114	102400	54200346	1668	1668	1668	1668	0
517	20250114	102300	54200346	1668	1668	1668	1668	0
518	20250114	102200	54200346	1668	1668	1668	1668	0
519	20250114	102100	54200346	1668	1668	1668	1668	0
520	20250114	102000	54200346	1668	1668	1668	1668	0
521	20250114	101900	54200346	1668	1664	1668	1664	35
522	20250114	101800	54142066	1664	1665	1665	1664	112
523	20250114	101700	53955598	1671	1671	1671	1671	0
524	20250114	101600	53955598	1671	1671	1671	1671	20
525	20250114	101500	53922178	1664	1664	1664	1664	0
526	20250114	101400	53922178	1664	1664	1664	1664	0
527	20250114	101300	53922178	1664	1664	1664	1664	0
528	20250114	101200	53922178	1664	1664	1664	1664	0
529	20250114	101100	53922178	1664	1664	1664	1664	0
530	20250114	101000	53922178	1664	1664	1664	1664	1000
531	20250114	100900	52258178	1673	1673	1673	1673	0
532	20250114	100800	52258178	1673	1673	1673	1673	0
533	20250114	100700	52258178	1673	1665	1673	1665	2003
534	20250114	100600	48923159	1674	1664	1674	1664	166
535	20250114	100500	48646885	1664	1667	1667	1664	4839
536	20250114	100400	40591698	1667	1667	1667	1667	0
537	20250114	100300	40591698	1667	1668	1668	1667	1150
538	20250114	100200	38674548	1667	1670	1670	1667	2000
539	20250114	100100	35338972	1676	1676	1676	1676	0
540	20250114	100000	35338972	1676	1676	1676	1676	0
541	20250114	095900	35338972	1676	1676	1676	1676	2000
542	20250114	095800	31986972	1676	1676	1676	1676	4
543	20250114	095700	31980268	1676	1676	1676	1676	20
544	20250114	095600	31946748	1678	1678	1678	1678	0
545	20250114	095500	31946748	1678	1678	1678	1678	0
546	20250114	095400	31946748	1678	1678	1678	1678	2
547	20250114	095300	31943392	1678	1678	1678	1678	200
548	20250114	095200	31607792	1668	1668	1668	1668	0
549	20250114	095100	31607792	1668	1668	1668	1668	0
550	20250114	095000	31607792	1668	1668	1668	1668	0
551	20250114	094900	31607792	1668	1668	1668	1668	0
552	20250114	094800	31607792	1668	1668	1668	1668	0
553	20250114	094700	31607792	1668	1668	1668	1668	0
554	20250114	094600	31607792	1668	1669	1669	1668	641
555	20250114	094500	30538539	1680	1680	1680	1680	20
556	20250114	094400	30504939	1669	1669	1669	1669	839
557	20250114	094300	29104648	1668	1668	1668	1668	0
558	20250114	094200	29104648	1668	1668	1668	1668	0
559	20250114	094100	29104648	1668	1670	1670	1668	622
560	20250114	094000	28067083	1680	1680	1680	1680	5
561	20250114	093900	28058683	1678	1678	1678	1678	23
562	20250114	093800	28020089	1678	1678	1678	1678	0
563	20250114	093700	28020089	1678	1678	1678	1678	0
564	20250114	093600	28020089	1678	1678	1678	1678	477
565	20250114	093500	27219683	1678	1678	1678	1678	0
566	20250114	093400	27219683	1678	1678	1678	1678	23
567	20250114	093300	27181089	1678	1679	1679	1678	7
568	20250114	093200	27169341	1680	1680	1680	1680	106
569	20250114	093100	26991261	1680	1679	1680	1679	190
570	20250114	093000	26672128	1678	1678	1678	1678	0
571	20250114	092900	26672128	1678	1678	1678	1678	0
572	20250114	092800	26672128	1678	1678	1678	1678	0
573	20250114	092700	26672128	1678	1678	1678	1678	0
574	20250114	092600	26672128	1678	1679	1679	1678	711
575	20250114	092500	25479060	1679	1679	1679	1679	0
576	20250114	092400	25479060	1679	1679	1679	1679	2
577	20250114	092300	25475702	1667	1668	1668	1667	1536
578	20250114	092200	22914785	1667	1667	1667	1667	1743
579	20250114	092100	20009204	1667	1680	1680	1667	1176
580	20250114	092000	18045926	1680	1680	1680	1680	22
581	20250114	091900	18008966	1672	1672	1673	1672	182
582	20250114	091800	17704661	1680	1680	1680	1680	1
583	20250114	091700	17702981	1670	1670	1670	1670	0
584	20250114	091600	17702981	1670	1670	1670	1670	0
585	20250114	091500	17702981	1670	1670	1670	1670	0
586	20250114	091400	17702981	1670	1670	1670	1670	0
587	20250114	091300	17702981	1670	1670	1670	1670	0
588	20250114	091200	17702981	1670	1671	1671	1670	3000
589	20250114	091100	12691981	1672	1672	1672	1672	2000
590	20250114	091000	9347981	1671	1671	1671	1671	1111
591	20250114	090900	7491500	1673	1674	1674	1673	2355
592	20250114	090800	3551405	1673	1673	1673	1673	100
593	20250114	090700	3384105	1673	1675	1675	1673	227
594	20250114	090600	3004147	1692	1692	1692	1692	0
595	20250114	090500	3004147	1692	1692	1692	1692	0
596	20250114	090400	3004147	1692	1690	1692	1690	6
597	20250114	090300	2993997	1674	1695	1695	1674	11
598	20250114	090200	2975373	1696	1696	1697	1696	911
599	20250114	090100	1429446	1698	1698	1698	1698	0
600	20250114	090000	1429446	1698	1669	1698	1669	855