KissMeData/113810/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	201600	2629033531	1887	1887	1887	1887	13176
3	20250109	201500	2629033531	1887	1887	1887	1887	0
4	20250109	201400	2629033531	1887	1887	1887	1887	0
5	20250109	201300	2629033531	1887	1887	1887	1887	0
6	20250109	201200	2629033531	1887	1887	1887	1887	0
7	20250109	201100	2629033531	1887	1887	1887	1887	0
8	20250109	201000	2629033531	1887	1887	1887	1887	0
9	20250109	200900	2629033531	1887	1887	1887	1887	0
10	20250109	200800	2629033531	1887	1887	1887	1887	0
11	20250109	200700	2629033531	1887	1887	1887	1887	0
12	20250109	200600	2629033531	1887	1887	1887	1887	0
13	20250109	200500	2629033531	1887	1887	1887	1887	0
14	20250109	200400	2629033531	1887	1887	1887	1887	0
15	20250109	200300	2629033531	1887	1887	1887	1887	0
16	20250109	200200	2629033531	1887	1887	1887	1887	0
17	20250109	200100	2629033531	1887	1887	1887	1887	0
18	20250109	200000	2629033531	1887	1887	1887	1887	0
19	20250109	195900	2629033531	1887	1887	1887	1887	0
20	20250109	195800	2629033531	1887	1887	1887	1887	0
21	20250109	195700	2629033531	1887	1887	1887	1887	0
22	20250109	195600	2629033531	1887	1887	1887	1887	0
23	20250109	195500	2629033531	1887	1887	1887	1887	0
24	20250109	195400	2629033531	1887	1887	1887	1887	0
25	20250109	195300	2629033531	1887	1887	1887	1887	0
26	20250109	195200	2629033531	1887	1887	1887	1887	0
27	20250109	195100	2629033531	1887	1887	1887	1887	0
28	20250109	195000	2629033531	1887	1887	1887	1887	0
29	20250109	194900	2629033531	1887	1887	1887	1887	0
30	20250109	194800	2629033531	1887	1887	1887	1887	0
31	20250109	194700	2629033531	1887	1887	1887	1887	0
32	20250109	194600	2629033531	1887	1887	1887	1887	13176
33	20250109	194500	2629033531	1887	1887	1887	1887	0
34	20250109	194400	2629033531	1887	1887	1887	1887	0
35	20250109	194300	2629033531	1887	1887	1887	1887	0
36	20250109	194200	2629033531	1887	1887	1887	1887	0
37	20250109	194100	2629033531	1887	1887	1887	1887	0
38	20250109	194000	2629033531	1887	1887	1887	1887	0
39	20250109	193900	2629033531	1887	1887	1887	1887	0
40	20250109	193800	2629033531	1887	1887	1887	1887	0
41	20250109	193700	2629033531	1887	1887	1887	1887	0
42	20250109	193600	2629033531	1887	1887	1887	1887	0
43	20250109	193500	2629033531	1887	1887	1887	1887	0
44	20250109	193400	2629033531	1887	1887	1887	1887	0
45	20250109	193300	2629033531	1887	1887	1887	1887	0
46	20250109	193200	2629033531	1887	1887	1887	1887	0
47	20250109	193100	2629033531	1887	1887	1887	1887	0
48	20250109	193000	2629033531	1887	1887	1887	1887	0
49	20250109	192900	2629033531	1887	1887	1887	1887	0
50	20250109	192800	2629033531	1887	1887	1887	1887	0
51	20250109	192700	2629033531	1887	1887	1887	1887	0
52	20250109	192600	2629033531	1887	1887	1887	1887	0
53	20250109	192500	2629033531	1887	1887	1887	1887	0
54	20250109	192400	2629033531	1887	1887	1887	1887	0
55	20250109	192300	2629033531	1887	1887	1887	1887	0
56	20250109	192200	2629033531	1887	1887	1887	1887	0
57	20250109	192100	2629033531	1887	1887	1887	1887	0
58	20250109	192000	2629033531	1887	1887	1887	1887	0
59	20250109	191900	2629033531	1887	1887	1887	1887	0
60	20250109	191800	2629033531	1887	1887	1887	1887	0
61	20250109	191700	2629033531	1887	1887	1887	1887	0
62	20250109	191600	2629033531	1887	1887	1887	1887	13176
63	20250109	191500	2629033531	1887	1887	1887	1887	0
64	20250109	191400	2629033531	1887	1887	1887	1887	0
65	20250109	191300	2629033531	1887	1887	1887	1887	0
66	20250109	191200	2629033531	1887	1887	1887	1887	0
67	20250109	191100	2629033531	1887	1887	1887	1887	0
68	20250109	191000	2629033531	1887	1887	1887	1887	0
69	20250109	190900	2629033531	1887	1887	1887	1887	0
70	20250109	190800	2629033531	1887	1887	1887	1887	0
71	20250109	190700	2629033531	1887	1887	1887	1887	0
72	20250109	190600	2629033531	1887	1887	1887	1887	0
73	20250109	190500	2629033531	1887	1887	1887	1887	0
74	20250109	190400	2629033531	1887	1887	1887	1887	0
75	20250109	190300	2629033531	1887	1887	1887	1887	0
76	20250109	190200	2629033531	1887	1887	1887	1887	0
77	20250109	190100	2629033531	1887	1887	1887	1887	0
78	20250109	190000	2629033531	1887	1887	1887	1887	0
79	20250109	185900	2629033531	1887	1887	1887	1887	0
80	20250109	185800	2629033531	1887	1887	1887	1887	0
81	20250109	185700	2629033531	1887	1887	1887	1887	0
82	20250109	185600	2629033531	1887	1887	1887	1887	0
83	20250109	185500	2629033531	1887	1887	1887	1887	0
84	20250109	185400	2629033531	1887	1887	1887	1887	0
85	20250109	185300	2629033531	1887	1887	1887	1887	0
86	20250109	185200	2629033531	1887	1887	1887	1887	0
87	20250109	185100	2629033531	1887	1887	1887	1887	0
88	20250109	185000	2629033531	1887	1887	1887	1887	0
89	20250109	184900	2629033531	1887	1887	1887	1887	0
90	20250109	184800	2629033531	1887	1887	1887	1887	0
91	20250109	184700	2629033531	1887	1887	1887	1887	0
92	20250109	184600	2629033531	1887	1887	1887	1887	13176
93	20250109	184500	2629033531	1887	1887	1887	1887	0
94	20250109	184400	2629033531	1887	1887	1887	1887	0
95	20250109	184300	2629033531	1887	1887	1887	1887	0
96	20250109	184200	2629033531	1887	1887	1887	1887	0
97	20250109	184100	2629033531	1887	1887	1887	1887	0
98	20250109	184000	2629033531	1887	1887	1887	1887	0
99	20250109	183900	2629033531	1887	1887	1887	1887	0
100	20250109	183800	2629033531	1887	1887	1887	1887	0
101	20250109	183700	2629033531	1887	1887	1887	1887	0
102	20250109	183600	2629033531	1887	1887	1887	1887	0
103	20250109	183500	2629033531	1887	1887	1887	1887	0
104	20250109	183400	2629033531	1887	1887	1887	1887	0
105	20250109	183300	2629033531	1887	1887	1887	1887	0
106	20250109	183200	2629033531	1887	1887	1887	1887	0
107	20250109	183100	2629033531	1887	1887	1887	1887	0
108	20250109	183000	2629033531	1887	1887	1887	1887	0
109	20250109	182900	2629033531	1887	1887	1887	1887	0
110	20250109	182800	2629033531	1887	1887	1887	1887	0
111	20250109	182700	2629033531	1887	1887	1887	1887	0
112	20250109	182600	2629033531	1887	1887	1887	1887	0
113	20250109	182500	2629033531	1887	1887	1887	1887	0
114	20250109	182400	2629033531	1887	1887	1887	1887	0
115	20250109	182300	2629033531	1887	1887	1887	1887	0
116	20250109	182200	2629033531	1887	1887	1887	1887	0
117	20250109	182100	2629033531	1887	1887	1887	1887	0
118	20250109	182000	2629033531	1887	1887	1887	1887	0
119	20250109	181900	2629033531	1887	1887	1887	1887	0
120	20250109	181800	2629033531	1887	1887	1887	1887	0
121	20250109	181700	2629033531	1887	1887	1887	1887	0
122	20250109	181600	2629033531	1887	1887	1887	1887	13176
123	20250109	181500	2629033531	1887	1887	1887	1887	0
124	20250109	181400	2629033531	1887	1887	1887	1887	0
125	20250109	181300	2629033531	1887	1887	1887	1887	0
126	20250109	181200	2629033531	1887	1887	1887	1887	0
127	20250109	181100	2629033531	1887	1887	1887	1887	0
128	20250109	181000	2629033531	1887	1887	1887	1887	0
129	20250109	180900	2629033531	1887	1887	1887	1887	0
130	20250109	180800	2629033531	1887	1887	1887	1887	0
131	20250109	180700	2629033531	1887	1887	1887	1887	0
132	20250109	180600	2629033531	1887	1887	1887	1887	0
133	20250109	180500	2629033531	1887	1887	1887	1887	0
134	20250109	180400	2629033531	1887	1887	1887	1887	0
135	20250109	180300	2629033531	1887	1887	1887	1887	0
136	20250109	180200	2629033531	1887	1887	1887	1887	0
137	20250109	180100	2629033531	1887	1887	1887	1887	0
138	20250109	180000	2629033531	1887	1887	1887	1887	0
139	20250109	175900	2629033531	1887	1887	1887	1887	0
140	20250109	175800	2629033531	1887	1887	1887	1887	0
141	20250109	175700	2629033531	1887	1887	1887	1887	0
142	20250109	175600	2629033531	1887	1887	1887	1887	0
143	20250109	175500	2629033531	1887	1887	1887	1887	0
144	20250109	175400	2629033531	1887	1887	1887	1887	0
145	20250109	175300	2629033531	1887	1887	1887	1887	0
146	20250109	175200	2629033531	1887	1887	1887	1887	0
147	20250109	175100	2629033531	1887	1887	1887	1887	0
148	20250109	175000	2629033531	1887	1887	1887	1887	0
149	20250109	174900	2629033531	1887	1887	1887	1887	0
150	20250109	174800	2629033531	1887	1887	1887	1887	0
151	20250109	174700	2629033531	1887	1887	1887	1887	0
152	20250109	174600	2629033531	1887	1887	1887	1887	13176
153	20250109	174500	2629033531	1887	1887	1887	1887	0
154	20250109	174400	2629033531	1887	1887	1887	1887	0
155	20250109	174300	2629033531	1887	1887	1887	1887	0
156	20250109	174200	2629033531	1887	1887	1887	1887	0
157	20250109	174100	2629033531	1887	1887	1887	1887	0
158	20250109	174000	2629033531	1887	1887	1887	1887	0
159	20250109	173900	2629033531	1887	1887	1887	1887	0
160	20250109	173800	2629033531	1887	1887	1887	1887	0
161	20250109	173700	2629033531	1887	1887	1887	1887	0
162	20250109	173600	2629033531	1887	1887	1887	1887	0
163	20250109	173500	2629033531	1887	1887	1887	1887	0
164	20250109	173400	2629033531	1887	1887	1887	1887	0
165	20250109	173300	2629033531	1887	1887	1887	1887	0
166	20250109	173200	2629033531	1887	1887	1887	1887	0
167	20250109	173100	2629033531	1887	1887	1887	1887	0
168	20250109	173000	2629033531	1887	1887	1887	1887	0
169	20250109	172900	2629033531	1887	1887	1887	1887	0
170	20250109	172800	2629033531	1887	1887	1887	1887	0
171	20250109	172700	2629033531	1887	1887	1887	1887	0
172	20250109	172600	2629033531	1887	1887	1887	1887	0
173	20250109	172500	2629033531	1887	1887	1887	1887	0
174	20250109	172400	2629033531	1887	1887	1887	1887	0
175	20250109	172300	2629033531	1887	1887	1887	1887	0
176	20250109	172200	2629033531	1887	1887	1887	1887	0
177	20250109	172100	2629033531	1887	1887	1887	1887	0
178	20250109	172000	2629033531	1887	1887	1887	1887	0
179	20250109	171900	2629033531	1887	1887	1887	1887	0
180	20250109	171800	2629033531	1887	1887	1887	1887	0
181	20250109	171700	2629033531	1887	1887	1887	1887	0
182	20250109	171600	2629033531	1887	1887	1887	1887	13176
183	20250109	171500	2629033531	1887	1887	1887	1887	0
184	20250109	171400	2629033531	1887	1887	1887	1887	0
185	20250109	171300	2629033531	1887	1887	1887	1887	0
186	20250109	171200	2629033531	1887	1887	1887	1887	0
187	20250109	171100	2629033531	1887	1887	1887	1887	0
188	20250109	171000	2629033531	1887	1887	1887	1887	0
189	20250109	170900	2629033531	1887	1887	1887	1887	0
190	20250109	170800	2629033531	1887	1887	1887	1887	0
191	20250109	170700	2629033531	1887	1887	1887	1887	0
192	20250109	170600	2629033531	1887	1887	1887	1887	0
193	20250109	170500	2629033531	1887	1887	1887	1887	0
194	20250109	170400	2629033531	1887	1887	1887	1887	0
195	20250109	170300	2629033531	1887	1887	1887	1887	0
196	20250109	170200	2629033531	1887	1887	1887	1887	0
197	20250109	170100	2629033531	1887	1887	1887	1887	0
198	20250109	170000	2629033531	1887	1887	1887	1887	0
199	20250109	165900	2629033531	1887	1887	1887	1887	0
200	20250109	165800	2629033531	1887	1887	1887	1887	0
201	20250109	165700	2629033531	1887	1887	1887	1887	0
202	20250109	165600	2629033531	1887	1887	1887	1887	0
203	20250109	165500	2629033531	1887	1887	1887	1887	0
204	20250109	165400	2629033531	1887	1887	1887	1887	0
205	20250109	165300	2629033531	1887	1887	1887	1887	0
206	20250109	165200	2629033531	1887	1887	1887	1887	0
207	20250109	165100	2629033531	1887	1887	1887	1887	0
208	20250109	165000	2629033531	1887	1887	1887	1887	0
209	20250109	164900	2629033531	1887	1887	1887	1887	0
210	20250109	164800	2629033531	1887	1887	1887	1887	0
211	20250109	164700	2629033531	1887	1887	1887	1887	0
212	20250109	164600	2629033531	1887	1887	1887	1887	13176
213	20250109	164500	2629033531	1887	1887	1887	1887	0
214	20250109	164400	2629033531	1887	1887	1887	1887	0
215	20250109	164300	2629033531	1887	1887	1887	1887	0
216	20250109	164200	2629033531	1887	1887	1887	1887	0
217	20250109	164100	2629033531	1887	1887	1887	1887	0
218	20250109	164000	2629033531	1887	1887	1887	1887	0
219	20250109	163900	2629033531	1887	1887	1887	1887	0
220	20250109	163800	2629033531	1887	1887	1887	1887	0
221	20250109	163700	2629033531	1887	1887	1887	1887	0
222	20250109	163600	2629033531	1887	1887	1887	1887	0
223	20250109	163500	2629033531	1887	1887	1887	1887	0
224	20250109	163400	2629033531	1887	1887	1887	1887	0
225	20250109	163300	2629033531	1887	1887	1887	1887	0
226	20250109	163200	2629033531	1887	1887	1887	1887	0
227	20250109	163100	2629033531	1887	1887	1887	1887	0
228	20250109	163000	2629033531	1887	1887	1887	1887	0
229	20250109	162900	2629033531	1887	1887	1887	1887	0
230	20250109	162800	2629033531	1887	1887	1887	1887	0
231	20250109	162700	2629033531	1887	1887	1887	1887	0
232	20250109	162600	2629033531	1887	1887	1887	1887	0
233	20250109	162500	2629033531	1887	1887	1887	1887	0
234	20250109	162400	2629033531	1887	1887	1887	1887	0
235	20250109	162300	2629033531	1887	1887	1887	1887	0
236	20250109	162200	2629033531	1887	1887	1887	1887	0
237	20250109	162100	2629033531	1887	1887	1887	1887	0
238	20250109	162000	2629033531	1887	1887	1887	1887	0
239	20250109	161900	2629033531	1887	1887	1887	1887	0
240	20250109	161800	2629033531	1887	1887	1887	1887	0
241	20250109	161700	2629033531	1887	1887	1887	1887	0
242	20250109	161600	2629033531	1887	1887	1887	1887	13176
243	20250109	161500	2629033531	1887	1887	1887	1887	0
244	20250109	161400	2629033531	1887	1887	1887	1887	0
245	20250109	161300	2629033531	1887	1887	1887	1887	0
246	20250109	161200	2629033531	1887	1887	1887	1887	0
247	20250109	161100	2629033531	1887	1887	1887	1887	0
248	20250109	161000	2629033531	1887	1887	1887	1887	0
249	20250109	160900	2629033531	1887	1887	1887	1887	0
250	20250109	160800	2629033531	1887	1887	1887	1887	0
251	20250109	160700	2629033531	1887	1887	1887	1887	0
252	20250109	160600	2629033531	1887	1887	1887	1887	0
253	20250109	160500	2629033531	1887	1887	1887	1887	0
254	20250109	160400	2629033531	1887	1887	1887	1887	0
255	20250109	160300	2629033531	1887	1887	1887	1887	0
256	20250109	160200	2629033531	1887	1887	1887	1887	0
257	20250109	160100	2629033531	1887	1887	1887	1887	0
258	20250109	160000	2629033531	1887	1887	1887	1887	0
259	20250109	155900	2629033531	1887	1887	1887	1887	0
260	20250109	155800	2629033531	1887	1887	1887	1887	0
261	20250109	155700	2629033531	1887	1887	1887	1887	0
262	20250109	155600	2629033531	1887	1887	1887	1887	0
263	20250109	155500	2629033531	1887	1887	1887	1887	0
264	20250109	155400	2629033531	1887	1887	1887	1887	0
265	20250109	155300	2629033531	1887	1887	1887	1887	0
266	20250109	155200	2629033531	1887	1887	1887	1887	0
267	20250109	155100	2629033531	1887	1887	1887	1887	0
268	20250109	155000	2629033531	1887	1887	1887	1887	0
269	20250109	154900	2629033531	1887	1887	1887	1887	0
270	20250109	154800	2629033531	1887	1887	1887	1887	0
271	20250109	154700	2629033531	1887	1887	1887	1887	0
272	20250109	154600	2629033531	1887	1887	1887	1887	13176
273	20250109	154500	2629033531	1887	1887	1887	1887	0
274	20250109	154400	2629033531	1887	1887	1887	1887	0
275	20250109	154300	2629033531	1887	1887	1887	1887	0
276	20250109	154200	2629033531	1887	1887	1887	1887	0
277	20250109	154100	2629033531	1887	1887	1887	1887	0
278	20250109	154000	2629033531	1887	1887	1887	1887	0
279	20250109	153900	2629033531	1887	1887	1887	1887	0
280	20250109	153800	2629033531	1887	1887	1887	1887	0
281	20250109	153700	2629033531	1887	1887	1887	1887	0
282	20250109	153600	2629033531	1887	1887	1887	1887	0
283	20250109	153500	2629033531	1887	1887	1887	1887	0
284	20250109	153400	2629033531	1887	1887	1887	1887	0
285	20250109	153300	2629033531	1887	1887	1887	1887	0
286	20250109	153200	2629033531	1887	1887	1887	1887	0
287	20250109	153100	2629033531	1887	1887	1887	1887	0
288	20250109	153000	2629033531	1887	1887	1887	1887	13176
289	20250109	152900	2604170419	1886	1886	1886	1886	0
290	20250109	152800	2604170419	1886	1886	1886	1886	0
291	20250109	152700	2604170419	1886	1886	1886	1886	0
292	20250109	152600	2604170419	1886	1886	1886	1886	0
293	20250109	152500	2604170419	1886	1886	1886	1886	0
294	20250109	152400	2604170419	1886	1886	1886	1886	0
295	20250109	152300	2604170419	1886	1886	1886	1886	0
296	20250109	152200	2604170419	1886	1886	1886	1886	0
297	20250109	152100	2604170419	1886	1886	1886	1886	0
298	20250109	152000	2604170419	1886	1886	1886	1886	0
299	20250109	151900	2604170419	1886	1883	1889	1880	11700
300	20250109	151800	2582109560	1883	1878	1883	1878	2122
301	20250109	151700	2578120514	1878	1880	1880	1876	1295
302	20250109	151600	2575690000	1880	1883	1883	1880	109
303	20250109	151500	2575485051	1883	1883	1883	1875	1725
304	20250109	151400	2572247509	1881	1884	1884	1879	1643
305	20250109	151300	2569159474	1884	1885	1885	1880	4789
306	20250109	151200	2560153961	1882	1885	1885	1881	4091
307	20250109	151100	2552449859	1885	1885	1885	1885	358
308	20250109	151000	2551775029	1885	1884	1885	1881	680
309	20250109	150900	2550494188	1881	1884	1884	1880	3808
310	20250109	150800	2543331433	1881	1885	1885	1881	3770
311	20250109	150700	2536228690	1882	1885	1885	1882	577
312	20250109	150600	2535142410	1886	1885	1886	1885	1149
313	20250109	150500	2532976124	1882	1882	1885	1882	820
314	20250109	150400	2531432755	1885	1887	1888	1885	2043
315	20250109	150300	2527577596	1887	1885	1888	1881	3839
316	20250109	150200	2520353344	1888	1887	1888	1887	315
317	20250109	150100	2519758930	1889	1890	1890	1888	640
318	20250109	150000	2518550225	1890	1885	1890	1885	19216
319	20250109	145900	2482293930	1879	1885	1885	1879	2307
320	20250109	145800	2477957640	1880	1885	1885	1880	2698
321	20250109	145700	2472881910	1885	1885	1885	1881	690
322	20250109	145600	2471583725	1886	1884	1886	1884	577
323	20250109	145500	2470496597	1884	1885	1886	1884	2860
324	20250109	145400	2465107514	1886	1884	1886	1884	1781
325	20250109	145300	2461750197	1885	1885	1886	1885	1674
326	20250109	145200	2458593239	1886	1885	1886	1885	647
327	20250109	145100	2457373023	1884	1884	1884	1884	0
328	20250109	145000	2457373023	1884	1882	1884	1882	1181
329	20250109	144900	2455148521	1883	1883	1883	1883	194
330	20250109	144800	2454783219	1883	1883	1883	1882	480
331	20250109	144700	2453879679	1883	1882	1883	1882	2230
332	20250109	144600	2449682589	1882	1883	1883	1882	974
333	20250109	144500	2447849421	1882	1883	1883	1880	1656
334	20250109	144400	2444735494	1880	1880	1882	1880	1846
335	20250109	144300	2441262814	1880	1876	1880	1876	1400
336	20250109	144200	2438631038	1876	1876	1876	1876	3000
337	20250109	144100	2433003038	1874	1874	1874	1874	0
338	20250109	144000	2433003038	1874	1874	1874	1873	2360
339	20250109	143900	2428581258	1874	1875	1875	1874	3008
340	20250109	143800	2422944126	1881	1880	1881	1880	100
341	20250109	143700	2422756076	1879	1879	1879	1879	0
342	20250109	143600	2422756076	1879	1874	1880	1874	3742
343	20250109	143500	2415742508	1881	1874	1881	1874	710
344	20250109	143400	2414411268	1874	1875	1875	1874	1890
345	20250109	143300	2410869170	1877	1875	1877	1875	996
346	20250109	143200	2409000682	1876	1875	1880	1874	1667
347	20250109	143100	2405870824	1884	1883	1884	1883	201
348	20250109	143000	2405492335	1883	1879	1884	1874	2707
349	20250109	142900	2400417940	1879	1876	1879	1872	1270
350	20250109	142800	2398035388	1869	1873	1876	1868	11699
351	20250109	142700	2376156403	1876	1873	1876	1872	3409
352	20250109	142600	2369773751	1873	1876	1876	1873	1332
353	20250109	142500	2367278900	1873	1878	1878	1873	2468
354	20250109	142400	2362654422	1876	1876	1876	1876	55
355	20250109	142300	2362551242	1880	1880	1880	1880	2
356	20250109	142200	2362547482	1875	1875	1875	1875	605
357	20250109	142100	2361413107	1875	1875	1875	1875	153
358	20250109	142000	2361126232	1874	1878	1884	1874	561
359	20250109	141900	2360072908	1884	1881	1884	1881	62
360	20250109	141800	2359956280	1880	1877	1880	1877	8238
361	20250109	141700	2344470621	1873	1874	1874	1873	2339
362	20250109	141600	2340089644	1874	1877	1877	1874	3878
363	20250109	141500	2332817649	1877	1877	1877	1876	4223
364	20250109	141400	2324892574	1886	1886	1886	1886	100
365	20250109	141300	2324703974	1877	1877	1877	1877	1978
366	20250109	141200	2320991268	1877	1877	1877	1876	1944
367	20250109	141100	2317342807	1877	1880	1880	1877	1612
368	20250109	141000	2314314433	1886	1880	1886	1880	105
369	20250109	140900	2314116673	1880	1882	1882	1878	12543
370	20250109	140800	2290521450	1887	1887	1887	1887	0
371	20250109	140700	2290521450	1887	1887	1887	1887	15
372	20250109	140600	2290493145	1887	1887	1887	1887	0
373	20250109	140500	2290493145	1887	1887	1887	1887	0
374	20250109	140400	2290493145	1887	1887	1887	1887	0
375	20250109	140300	2290493145	1887	1881	1887	1881	3
376	20250109	140200	2290487490	1879	1882	1882	1879	1751
377	20250109	140100	2287195414	1890	1890	1890	1890	2221
378	20250109	140000	2282997724	1891	1891	1891	1891	11
379	20250109	135900	2282976923	1891	1891	1891	1891	0
380	20250109	135800	2282976923	1891	1891	1891	1891	0
381	20250109	135700	2282976923	1891	1891	1891	1891	0
382	20250109	135600	2282976923	1891	1891	1891	1891	700
383	20250109	135500	2281653223	1891	1884	1892	1884	1592
384	20250109	135400	2278649147	1884	1879	1884	1878	1010
385	20250109	135300	2276752134	1884	1884	1884	1884	0
386	20250109	135200	2276752134	1884	1877	1884	1877	690
387	20250109	135100	2275456359	1878	1885	1885	1878	4880
388	20250109	135000	2266284978	1885	1883	1885	1883	503
389	20250109	134900	2265337720	1883	1884	1884	1883	11
390	20250109	134800	2265316998	1880	1885	1885	1880	10546
391	20250109	134700	2245478529	1885	1885	1885	1883	1368
392	20250109	134600	2242900835	1885	1888	1888	1885	269
393	20250109	134500	2242393337	1892	1887	1892	1887	436
394	20250109	134400	2241570148	1887	1884	1887	1884	1206
395	20250109	134300	2239295823	1884	1886	1886	1884	150
396	20250109	134200	2239013115	1887	1881	1887	1880	1354
397	20250109	134100	2236465912	1888	1882	1890	1881	224
398	20250109	134000	2236044497	1892	1892	1892	1881	201
399	20250109	133900	2235666097	1892	1892	1892	1881	917
400	20250109	133800	2233940923	1892	1886	1892	1879	9324
401	20250109	133700	2216392289	1892	1886	1892	1886	285
402	20250109	133600	2215854749	1892	1886	1892	1883	895
403	20250109	133500	2214167175	1892	1892	1892	1892	424
404	20250109	133400	2213364967	1892	1896	1898	1879	5950
405	20250109	133300	2202138421	1896	1895	1896	1888	1276
406	20250109	133200	2199728544	1896	1901	1901	1896	27125
407	20250109	133100	2148215352	1902	1902	1902	1901	6672
408	20250109	133000	2135530209	1902	1901	1902	1901	3462
409	20250109	132900	2128948015	1901	1901	1901	1900	7914
410	20250109	132800	2113903881	1903	1900	1903	1900	1474
411	20250109	132700	2111103215	1901	1901	1901	1900	5785
412	20250109	132600	2100105950	1900	1899	1903	1899	4912
413	20250109	132500	2090769153	1899	1898	1899	1893	7162
414	20250109	132400	2077175681	1898	1893	1898	1893	359
415	20250109	132300	2076494934	1899	1893	1900	1893	12218
416	20250109	132200	2053320113	1894	1895	1895	1893	1354
417	20250109	132100	2050755994	1895	1894	1895	1894	3470
418	20250109	132000	2044183810	1893	1893	1893	1891	4687
419	20250109	131900	2035312692	1893	1890	1893	1890	5379
420	20250109	131800	2025141097	1891	1892	1893	1890	4492
421	20250109	131700	2016650196	1892	1887	1892	1885	9478
422	20250109	131600	1998730456	1890	1890	1890	1890	5
423	20250109	131500	1998721006	1885	1886	1890	1885	5710
424	20250109	131400	1987957610	1890	1885	1890	1885	570
425	20250109	131300	1986883125	1890	1888	1890	1885	6952
426	20250109	131200	1973765206	1891	1891	1893	1889	3813
427	20250109	131100	1966551094	1891	1886	1891	1886	12360
428	20250109	131000	1943202922	1886	1883	1887	1882	1223
429	20250109	130900	1940896670	1883	1883	1883	1883	2
430	20250109	130800	1940892904	1879	1875	1885	1875	2254
431	20250109	130700	1936658063	1880	1876	1880	1873	4425
432	20250109	130600	1928343518	1870	1869	1870	1869	383
433	20250109	130500	1927627667	1869	1878	1878	1869	5106
434	20250109	130400	1918062993	1878	1878	1879	1878	2743
435	20250109	130300	1912911632	1880	1880	1880	1880	0
436	20250109	130200	1912911632	1880	1880	1880	1880	0
437	20250109	130100	1912911632	1880	1880	1880	1880	0
438	20250109	130000	1912911632	1880	1880	1880	1871	644
439	20250109	125900	1911706573	1880	1880	1880	1870	3500
440	20250109	125800	1905154966	1880	1880	1880	1880	890
441	20250109	125700	1903481766	1875	1874	1875	1874	3246
442	20250109	125600	1897398349	1874	1869	1874	1869	215
443	20250109	125500	1896996489	1875	1875	1875	1875	0
444	20250109	125400	1896996489	1875	1871	1875	1869	10357
445	20250109	125300	1877628246	1877	1878	1878	1870	4218
446	20250109	125200	1869737274	1878	1876	1879	1875	1042
447	20250109	125100	1867782989	1882	1878	1882	1878	210
448	20250109	125000	1867388225	1878	1878	1878	1878	3
449	20250109	124900	1867382591	1878	1878	1878	1878	500
450	20250109	124800	1866443591	1878	1877	1878	1877	15
451	20250109	124700	1866415431	1878	1878	1878	1878	105
452	20250109	124600	1866218241	1878	1878	1878	1878	158
453	20250109	124500	1865921517	1875	1876	1876	1875	1827
454	20250109	124400	1862495097	1876	1875	1876	1875	679
455	20250109	124300	1861221967	1876	1876	1876	1876	65
456	20250109	124200	1861100027	1876	1876	1876	1876	1209
457	20250109	124100	1858831943	1876	1876	1876	1876	34
458	20250109	124000	1858768159	1876	1871	1876	1871	2658
459	20250109	123900	1853794921	1872	1876	1877	1872	534
460	20250109	123800	1852794413	1877	1877	1877	1877	1
461	20250109	123700	1852792536	1877	1877	1877	1877	0
462	20250109	123600	1852792536	1877	1877	1877	1877	1
463	20250109	123500	1852790659	1877	1877	1877	1877	0
464	20250109	123400	1852790659	1877	1872	1877	1870	8362
465	20250109	123300	1837148142	1877	1872	1877	1872	1195
466	20250109	123200	1834909927	1870	1872	1872	1870	5869
467	20250109	123100	1823930773	1873	1873	1873	1873	2089
468	20250109	123000	1820018076	1878	1878	1878	1878	190
469	20250109	122900	1819661256	1880	1880	1880	1880	0
470	20250109	122800	1819661256	1880	1873	1880	1872	2511
471	20250109	122700	1814960137	1882	1875	1882	1875	236
472	20250109	122600	1814517602	1875	1875	1875	1875	914
473	20250109	122500	1812803852	1878	1880	1880	1878	1001
474	20250109	122400	1810921974	1883	1873	1883	1872	39
475	20250109	122300	1810848599	1883	1883	1883	1883	0
476	20250109	122200	1810848599	1883	1883	1883	1872	1282
477	20250109	122100	1808446924	1883	1872	1883	1872	1307
478	20250109	122000	1805996733	1883	1883	1883	1883	0
479	20250109	121900	1805996733	1883	1883	1883	1883	5
480	20250109	121800	1805987318	1880	1871	1880	1870	4419
481	20250109	121700	1797721452	1881	1880	1881	1873	1959
482	20250109	121600	1794047952	1884	1884	1884	1884	1
483	20250109	121500	1794046068	1880	1883	1883	1880	800
484	20250109	121400	1792540568	1883	1883	1883	1883	1582
485	20250109	121300	1789561662	1886	1884	1886	1884	305
486	20250109	121200	1788987032	1886	1886	1886	1886	5
487	20250109	121100	1788977602	1885	1885	1885	1876	62
488	20250109	121000	1788861182	1885	1885	1885	1885	0
489	20250109	120900	1788861182	1885	1885	1885	1885	10
490	20250109	120800	1788842332	1870	1885	1885	1870	16598
491	20250109	120700	1757720314	1875	1875	1875	1875	1
492	20250109	120600	1757718439	1885	1878	1885	1878	18
493	20250109	120500	1757684586	1885	1875	1885	1875	256
494	20250109	120400	1757203576	1875	1875	1875	1875	366
495	20250109	120300	1756517326	1875	1875	1875	1875	350
496	20250109	120200	1755861076	1872	1886	1886	1872	6200
497	20250109	120100	1744205151	1882	1882	1882	1882	863
498	20250109	120000	1742580985	1886	1886	1886	1886	0
499	20250109	115900	1742580985	1886	1886	1886	1886	0
500	20250109	115800	1742580985	1886	1886	1886	1886	54
501	20250109	115700	1742479141	1888	1879	1888	1879	6
502	20250109	115600	1742467822	1888	1887	1888	1887	37
503	20250109	115500	1742397987	1887	1887	1887	1887	1042
504	20250109	115400	1740431733	1887	1887	1887	1887	0
505	20250109	115300	1740431733	1887	1887	1887	1879	12
506	20250109	115200	1740409097	1885	1877	1885	1877	514
507	20250109	115100	1739442096	1877	1887	1887	1877	1381
508	20250109	115000	1736849949	1886	1877	1886	1877	1000
509	20250109	114900	1734968449	1887	1888	1888	1887	2
510	20250109	114800	1734964674	1889	1889	1889	1889	0
511	20250109	114700	1734964674	1889	1889	1889	1877	293
512	20250109	114600	1734414557	1877	1877	1877	1877	470
513	20250109	114500	1733532367	1889	1889	1889	1877	4033
514	20250109	114400	1725946138	1885	1884	1888	1884	2128
515	20250109	114300	1721930964	1889	1886	1889	1884	3972
516	20250109	114200	1714442947	1890	1890	1890	1890	10
517	20250109	114100	1714424047	1886	1887	1890	1885	1910
518	20250109	114000	1710822528	1890	1893	1893	1889	605
519	20250109	113900	1709679153	1893	1890	1893	1890	167
520	20250109	113800	1709363508	1894	1890	1894	1890	3005
521	20250109	113700	1703684038	1894	1893	1894	1893	3402
522	20250109	113600	1697240745	1893	1890	1893	1890	252
523	20250109	113500	1696764450	1891	1892	1892	1890	2166
524	20250109	113400	1692668415	1892	1896	1896	1892	6419
525	20250109	113300	1680505834	1895	1890	1895	1890	7268
526	20250109	113200	1666741142	1890	1890	1890	1884	3564
527	20250109	113100	1660026464	1890	1890	1892	1884	2192
528	20250109	113000	1655882026	1890	1890	1890	1890	1385
529	20250109	112900	1653264376	1890	1890	1890	1890	969
530	20250109	112800	1651432966	1890	1886	1890	1886	2033
531	20250109	112700	1647596328	1882	1882	1882	1882	10
532	20250109	112600	1647577508	1886	1883	1886	1880	3912
533	20250109	112500	1640217898	1883	1885	1885	1883	827
534	20250109	112400	1638660637	1886	1886	1886	1886	493
535	20250109	112300	1637730839	1886	1891	1891	1886	3512
536	20250109	112200	1631103399	1891	1890	1891	1888	652
537	20250109	112100	1629871946	1891	1891	1891	1891	220
538	20250109	112000	1629455926	1891	1893	1893	1888	829
539	20250109	111900	1627888835	1893	1892	1893	1892	32
540	20250109	111800	1627828280	1893	1888	1894	1888	5065
541	20250109	111700	1618240247	1893	1893	1893	1893	29
542	20250109	111600	1618185350	1893	1893	1893	1891	104
543	20250109	111500	1617988508	1893	1893	1893	1893	3563
544	20250109	111400	1611243749	1893	1894	1894	1887	4178
545	20250109	111300	1603343041	1891	1892	1894	1891	718
546	20250109	111200	1601984150	1894	1894	1894	1891	6222
547	20250109	111100	1590212063	1894	1894	1895	1893	6288
548	20250109	111000	1578303569	1896	1891	1896	1891	9892
549	20250109	110900	1559576873	1891	1887	1891	1887	12345
550	20250109	110800	1536257193	1887	1881	1887	1881	2970
551	20250109	110700	1530656099	1881	1887	1887	1881	1374
552	20250109	110600	1528071275	1887	1885	1887	1885	1212
553	20250109	110500	1525786231	1882	1887	1889	1882	11013
554	20250109	110400	1505017242	1887	1883	1888	1883	3944
555	20250109	110300	1497576820	1882	1880	1885	1880	3295
556	20250109	110200	1491379441	1880	1878	1880	1878	614
557	20250109	110100	1490225735	1878	1867	1878	1866	1694
558	20250109	110000	1487050324	1865	1866	1866	1865	2020
559	20250109	105900	1483281426	1866	1872	1875	1866	3415
560	20250109	105800	1476900906	1875	1874	1875	1874	1417
561	20250109	105700	1474244898	1874	1874	1874	1874	200
562	20250109	105600	1473870098	1874	1874	1874	1874	121
563	20250109	105500	1473643344	1874	1870	1874	1870	4543
564	20250109	105400	1465135692	1870	1861	1870	1861	3152
565	20250109	105300	1459269761	1870	1860	1870	1858	461
566	20250109	105200	1458412517	1861	1873	1873	1861	2382
567	20250109	105100	1453978060	1872	1864	1872	1862	2157
568	20250109	105000	1449941478	1872	1872	1873	1865	412
569	20250109	104900	1449169931	1873	1873	1873	1873	0
570	20250109	104800	1449169931	1873	1861	1873	1861	561
571	20250109	104700	1448125898	1860	1862	1874	1860	6374
572	20250109	104600	1436243146	1865	1865	1865	1865	1160
573	20250109	104500	1434079746	1865	1869	1869	1865	4878
574	20250109	104400	1424979303	1869	1864	1869	1863	10086
575	20250109	104300	1406160433	1865	1863	1865	1863	1248
576	20250109	104200	1403835215	1863	1863	1863	1863	15
577	20250109	104100	1403807270	1870	1870	1870	1870	250
578	20250109	104000	1403339770	1874	1874	1874	1874	0
579	20250109	103900	1403339770	1874	1874	1874	1874	0
580	20250109	103800	1403339770	1874	1874	1874	1874	210
581	20250109	103700	1402946230	1874	1873	1874	1873	30
582	20250109	103600	1402890011	1875	1875	1875	1875	0
583	20250109	103500	1402890011	1875	1875	1875	1875	7
584	20250109	103400	1402876886	1875	1868	1875	1868	5435
585	20250109	103300	1392713853	1868	1868	1868	1868	97
586	20250109	103200	1392532657	1868	1869	1869	1860	5298
587	20250109	103100	1382663672	1869	1869	1869	1865	5589
588	20250109	103000	1372234721	1873	1876	1876	1869	179
589	20250109	102900	1371899651	1868	1875	1876	1868	1407
590	20250109	102800	1369262219	1875	1875	1875	1875	1660
591	20250109	102700	1366149719	1875	1875	1879	1875	2099
592	20250109	102600	1362210973	1876	1878	1878	1875	1723
593	20250109	102500	1358976288	1882	1875	1882	1875	6706
594	20250109	102400	1346379308	1875	1874	1875	1858	1756
595	20250109	102300	1343098983	1874	1886	1886	1857	6343
596	20250109	102200	1331193209	1886	1885	1890	1878	16141
597	20250109	102100	1300803153	1886	1881	1889	1881	5134
598	20250109	102000	1291123107	1882	1888	1888	1882	5676
599	20250109	101900	1280415056	1893	1896	1896	1887	9938
600	20250109	101800	1261604018	1888	1879	1896	1874	43967
601	20250109	101700	1178612229	1874	1862	1879	1862	8045
602	20250109	101600	1163548964	1862	1855	1865	1855	2473
603	20250109	101500	1158940999	1855	1848	1855	1848	10112
604	20250109	101400	1140202042	1848	1840	1848	1840	570
605	20250109	101300	1139151760	1841	1842	1842	1841	935
606	20250109	101200	1137429546	1844	1846	1846	1843	1254
607	20250109	101100	1135117067	1847	1848	1848	1847	21
608	20250109	101000	1135078279	1848	1851	1851	1848	207
609	20250109	100900	1134695557	1852	1852	1852	1849	7341
610	20250109	100800	1121114332	1853	1853	1854	1851	1532
611	20250109	100700	1118275759	1852	1846	1852	1846	4590
612	20250109	100600	1109782478	1845	1847	1847	1841	126
613	20250109	100500	1109550036	1847	1838	1847	1837	1206
614	20250109	100400	1107331177	1837	1849	1849	1837	66
615	20250109	100300	1107209293	1851	1854	1855	1849	13350
616	20250109	100200	1082481708	1855	1839	1855	1839	22559
617	20250109	100100	1040912798	1839	1839	1839	1839	27
618	20250109	100000	1040863145	1830	1838	1838	1830	772
619	20250109	095900	1039449865	1838	1839	1839	1838	584
620	20250109	095800	1038376073	1839	1839	1839	1839	810
621	20250109	095700	1036886483	1839	1826	1840	1826	4550
622	20250109	095600	1028550836	1826	1826	1826	1825	2607
623	20250109	095500	1023793046	1826	1826	1826	1826	1035
624	20250109	095400	1021903136	1825	1824	1825	1824	1386
625	20250109	095300	1019374772	1824	1824	1824	1824	3362
626	20250109	095200	1013242484	1824	1819	1824	1818	1433
627	20250109	095100	1010637262	1818	1818	1818	1818	1550
628	20250109	095000	1007819362	1818	1817	1819	1817	361
629	20250109	094900	1007163045	1818	1818	1822	1818	4201
630	20250109	094800	999525623	1822	1822	1822	1822	497
631	20250109	094700	998620089	1822	1812	1822	1811	2834
632	20250109	094600	993471018	1811	1815	1815	1811	2140
633	20250109	094500	989590524	1813	1816	1816	1813	1230
634	20250109	094400	987360315	1814	1815	1816	1814	2343
635	20250109	094300	983109660	1817	1817	1818	1817	1327
636	20250109	094200	980698381	1817	1824	1824	1817	3826
637	20250109	094100	973745289	1824	1818	1824	1818	296
638	20250109	094000	973206507	1815	1817	1817	1815	9650
639	20250109	093900	955687963	1817	1827	1827	1817	2277
640	20250109	093800	951550199	1827	1817	1827	1816	3070
641	20250109	093700	945969809	1818	1819	1819	1818	3500
642	20250109	093600	939606799	1830	1829	1830	1829	1011
643	20250109	093500	937757673	1816	1840	1841	1816	3125
644	20250109	093400	932061284	1833	1842	1842	1833	58
645	20250109	093300	931954898	1845	1845	1845	1845	150
646	20250109	093200	931678148	1845	1821	1845	1821	3677
647	20250109	093100	924894208	1815	1847	1847	1815	9494
648	20250109	093000	907455731	1845	1844	1845	1836	3838
649	20250109	092900	900393973	1845	1835	1845	1806	29583
650	20250109	092800	846478994	1834	1835	1835	1830	1599
651	20250109	092700	843545351	1835	1817	1835	1817	18777
652	20250109	092600	809229394	1815	1815	1819	1815	7054
653	20250109	092500	796426134	1815	1818	1818	1815	1215
654	20250109	092400	794220882	1815	1815	1818	1811	3517
655	20250109	092300	787836863	1815	1818	1818	1815	1675
656	20250109	092200	784796723	1815	1820	1820	1815	327
657	20250109	092100	784203208	1820	1809	1820	1808	5504
658	20250109	092000	774194278	1814	1815	1815	1809	35615
659	20250109	091900	709638906	1815	1816	1816	1815	5661
660	20250109	091800	699362053	1816	1813	1816	1813	1031
661	20250109	091700	697491058	1812	1813	1815	1812	15634
662	20250109	091600	669141755	1813	1814	1814	1813	7685
663	20250109	091500	655206311	1814	1818	1823	1814	17805
664	20250109	091400	622890671	1823	1827	1827	1818	28
665	20250109	091300	622839665	1827	1831	1831	1815	9037
666	20250109	091200	606423817	1831	1819	1834	1818	7490
667	20250109	091100	592792463	1819	1810	1819	1810	19967
668	20250109	091000	556528917	1815	1820	1820	1810	1391
669	20250109	090900	554007432	1810	1821	1824	1810	13567
670	20250109	090800	529310936	1821	1820	1821	1818	4894
671	20250109	090700	520410440	1817	1808	1821	1808	24192
672	20250109	090600	476543785	1808	1822	1823	1807	18643
673	20250109	090500	442735313	1824	1824	1826	1808	10705
674	20250109	090400	423240918	1823	1815	1836	1815	10310
675	20250109	090300	404422875	1808	1810	1810	1795	63004
676	20250109	090200	290917317	1810	1837	1837	1810	58877
677	20250109	090100	183674594	1836	1845	1845	1835	20258
678	20250109	090000	146419930	1836	1851	1855	1836	79220