KissMeData/198440/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203800	44045568	1235	1235	1235	1235	980
3	20250108	203700	44045568	1235	1235	1235	1235	0
4	20250108	203600	44045568	1235	1235	1235	1235	0
5	20250108	203500	44045568	1235	1235	1235	1235	0
6	20250108	203400	44045568	1235	1235	1235	1235	0
7	20250108	203300	44045568	1235	1235	1235	1235	0
8	20250108	203200	44045568	1235	1235	1235	1235	0
9	20250108	203100	44045568	1235	1235	1235	1235	0
10	20250108	203000	44045568	1235	1235	1235	1235	0
11	20250108	202900	44045568	1235	1235	1235	1235	0
12	20250108	202800	44045568	1235	1235	1235	1235	0
13	20250108	202700	44045568	1235	1235	1235	1235	0
14	20250108	202600	44045568	1235	1235	1235	1235	0
15	20250108	202500	44045568	1235	1235	1235	1235	0
16	20250108	202400	44045568	1235	1235	1235	1235	0
17	20250108	202300	44045568	1235	1235	1235	1235	0
18	20250108	202200	44045568	1235	1235	1235	1235	0
19	20250108	202100	44045568	1235	1235	1235	1235	0
20	20250108	202000	44045568	1235	1235	1235	1235	0
21	20250108	201900	44045568	1235	1235	1235	1235	0
22	20250108	201800	44045568	1235	1235	1235	1235	0
23	20250108	201700	44045568	1235	1235	1235	1235	0
24	20250108	201600	44045568	1235	1235	1235	1235	0
25	20250108	201500	44045568	1235	1235	1235	1235	0
26	20250108	201400	44045568	1235	1235	1235	1235	0
27	20250108	201300	44045568	1235	1235	1235	1235	0
28	20250108	201200	44045568	1235	1235	1235	1235	0
29	20250108	201100	44045568	1235	1235	1235	1235	0
30	20250108	201000	44045568	1235	1235	1235	1235	0
31	20250108	200900	44045568	1235	1235	1235	1235	0
32	20250108	200800	44045568	1235	1235	1235	1235	980
33	20250108	200700	44045568	1235	1235	1235	1235	0
34	20250108	200600	44045568	1235	1235	1235	1235	0
35	20250108	200500	44045568	1235	1235	1235	1235	0
36	20250108	200400	44045568	1235	1235	1235	1235	0
37	20250108	200300	44045568	1235	1235	1235	1235	0
38	20250108	200200	44045568	1235	1235	1235	1235	0
39	20250108	200100	44045568	1235	1235	1235	1235	0
40	20250108	200000	44045568	1235	1235	1235	1235	0
41	20250108	195900	44045568	1235	1235	1235	1235	0
42	20250108	195800	44045568	1235	1235	1235	1235	0
43	20250108	195700	44045568	1235	1235	1235	1235	0
44	20250108	195600	44045568	1235	1235	1235	1235	0
45	20250108	195500	44045568	1235	1235	1235	1235	0
46	20250108	195400	44045568	1235	1235	1235	1235	0
47	20250108	195300	44045568	1235	1235	1235	1235	0
48	20250108	195200	44045568	1235	1235	1235	1235	0
49	20250108	195100	44045568	1235	1235	1235	1235	0
50	20250108	195000	44045568	1235	1235	1235	1235	0
51	20250108	194900	44045568	1235	1235	1235	1235	0
52	20250108	194800	44045568	1235	1235	1235	1235	0
53	20250108	194700	44045568	1235	1235	1235	1235	0
54	20250108	194600	44045568	1235	1235	1235	1235	0
55	20250108	194500	44045568	1235	1235	1235	1235	0
56	20250108	194400	44045568	1235	1235	1235	1235	0
57	20250108	194300	44045568	1235	1235	1235	1235	0
58	20250108	194200	44045568	1235	1235	1235	1235	0
59	20250108	194100	44045568	1235	1235	1235	1235	0
60	20250108	194000	44045568	1235	1235	1235	1235	0
61	20250108	193900	44045568	1235	1235	1235	1235	0
62	20250108	193800	44045568	1235	1235	1235	1235	980
63	20250108	193700	44045568	1235	1235	1235	1235	0
64	20250108	193600	44045568	1235	1235	1235	1235	0
65	20250108	193500	44045568	1235	1235	1235	1235	0
66	20250108	193400	44045568	1235	1235	1235	1235	0
67	20250108	193300	44045568	1235	1235	1235	1235	0
68	20250108	193200	44045568	1235	1235	1235	1235	0
69	20250108	193100	44045568	1235	1235	1235	1235	0
70	20250108	193000	44045568	1235	1235	1235	1235	0
71	20250108	192900	44045568	1235	1235	1235	1235	0
72	20250108	192800	44045568	1235	1235	1235	1235	0
73	20250108	192700	44045568	1235	1235	1235	1235	0
74	20250108	192600	44045568	1235	1235	1235	1235	0
75	20250108	192500	44045568	1235	1235	1235	1235	0
76	20250108	192400	44045568	1235	1235	1235	1235	0
77	20250108	192300	44045568	1235	1235	1235	1235	0
78	20250108	192200	44045568	1235	1235	1235	1235	0
79	20250108	192100	44045568	1235	1235	1235	1235	0
80	20250108	192000	44045568	1235	1235	1235	1235	0
81	20250108	191900	44045568	1235	1235	1235	1235	0
82	20250108	191800	44045568	1235	1235	1235	1235	0
83	20250108	191700	44045568	1235	1235	1235	1235	0
84	20250108	191600	44045568	1235	1235	1235	1235	0
85	20250108	191500	44045568	1235	1235	1235	1235	0
86	20250108	191400	44045568	1235	1235	1235	1235	0
87	20250108	191300	44045568	1235	1235	1235	1235	0
88	20250108	191200	44045568	1235	1235	1235	1235	0
89	20250108	191100	44045568	1235	1235	1235	1235	0
90	20250108	191000	44045568	1235	1235	1235	1235	0
91	20250108	190900	44045568	1235	1235	1235	1235	0
92	20250108	190800	44045568	1235	1235	1235	1235	980
93	20250108	190700	44045568	1235	1235	1235	1235	0
94	20250108	190600	44045568	1235	1235	1235	1235	0
95	20250108	190500	44045568	1235	1235	1235	1235	0
96	20250108	190400	44045568	1235	1235	1235	1235	0
97	20250108	190300	44045568	1235	1235	1235	1235	0
98	20250108	190200	44045568	1235	1235	1235	1235	0
99	20250108	190100	44045568	1235	1235	1235	1235	0
100	20250108	190000	44045568	1235	1235	1235	1235	0
101	20250108	185900	44045568	1235	1235	1235	1235	0
102	20250108	185800	44045568	1235	1235	1235	1235	0
103	20250108	185700	44045568	1235	1235	1235	1235	0
104	20250108	185600	44045568	1235	1235	1235	1235	0
105	20250108	185500	44045568	1235	1235	1235	1235	0
106	20250108	185400	44045568	1235	1235	1235	1235	0
107	20250108	185300	44045568	1235	1235	1235	1235	0
108	20250108	185200	44045568	1235	1235	1235	1235	0
109	20250108	185100	44045568	1235	1235	1235	1235	0
110	20250108	185000	44045568	1235	1235	1235	1235	0
111	20250108	184900	44045568	1235	1235	1235	1235	0
112	20250108	184800	44045568	1235	1235	1235	1235	0
113	20250108	184700	44045568	1235	1235	1235	1235	0
114	20250108	184600	44045568	1235	1235	1235	1235	0
115	20250108	184500	44045568	1235	1235	1235	1235	0
116	20250108	184400	44045568	1235	1235	1235	1235	0
117	20250108	184300	44045568	1235	1235	1235	1235	0
118	20250108	184200	44045568	1235	1235	1235	1235	0
119	20250108	184100	44045568	1235	1235	1235	1235	0
120	20250108	184000	44045568	1235	1235	1235	1235	0
121	20250108	183900	44045568	1235	1235	1235	1235	0
122	20250108	183800	44045568	1235	1235	1235	1235	980
123	20250108	183700	44045568	1235	1235	1235	1235	0
124	20250108	183600	44045568	1235	1235	1235	1235	0
125	20250108	183500	44045568	1235	1235	1235	1235	0
126	20250108	183400	44045568	1235	1235	1235	1235	0
127	20250108	183300	44045568	1235	1235	1235	1235	0
128	20250108	183200	44045568	1235	1235	1235	1235	0
129	20250108	183100	44045568	1235	1235	1235	1235	0
130	20250108	183000	44045568	1235	1235	1235	1235	0
131	20250108	182900	44045568	1235	1235	1235	1235	0
132	20250108	182800	44045568	1235	1235	1235	1235	0
133	20250108	182700	44045568	1235	1235	1235	1235	0
134	20250108	182600	44045568	1235	1235	1235	1235	0
135	20250108	182500	44045568	1235	1235	1235	1235	0
136	20250108	182400	44045568	1235	1235	1235	1235	0
137	20250108	182300	44045568	1235	1235	1235	1235	0
138	20250108	182200	44045568	1235	1235	1235	1235	0
139	20250108	182100	44045568	1235	1235	1235	1235	0
140	20250108	182000	44045568	1235	1235	1235	1235	0
141	20250108	181900	44045568	1235	1235	1235	1235	0
142	20250108	181800	44045568	1235	1235	1235	1235	0
143	20250108	181700	44045568	1235	1235	1235	1235	0
144	20250108	181600	44045568	1235	1235	1235	1235	0
145	20250108	181500	44045568	1235	1235	1235	1235	0
146	20250108	181400	44045568	1235	1235	1235	1235	0
147	20250108	181300	44045568	1235	1235	1235	1235	0
148	20250108	181200	44045568	1235	1235	1235	1235	0
149	20250108	181100	44045568	1235	1235	1235	1235	0
150	20250108	181000	44045568	1235	1235	1235	1235	0
151	20250108	180900	44045568	1235	1235	1235	1235	0
152	20250108	180800	44045568	1235	1235	1235	1235	980
153	20250108	180700	44045568	1235	1235	1235	1235	0
154	20250108	180600	44045568	1235	1235	1235	1235	0
155	20250108	180500	44045568	1235	1235	1235	1235	0
156	20250108	180400	44045568	1235	1235	1235	1235	0
157	20250108	180300	44045568	1235	1235	1235	1235	0
158	20250108	180200	44045568	1235	1235	1235	1235	0
159	20250108	180100	44045568	1235	1235	1235	1235	0
160	20250108	180000	44045568	1235	1235	1235	1235	0
161	20250108	175900	44045568	1235	1235	1235	1235	0
162	20250108	175800	44045568	1235	1235	1235	1235	0
163	20250108	175700	44045568	1235	1235	1235	1235	0
164	20250108	175600	44045568	1235	1235	1235	1235	0
165	20250108	175500	44045568	1235	1235	1235	1235	0
166	20250108	175400	44045568	1235	1235	1235	1235	0
167	20250108	175300	44045568	1235	1235	1235	1235	0
168	20250108	175200	44045568	1235	1235	1235	1235	0
169	20250108	175100	44045568	1235	1235	1235	1235	0
170	20250108	175000	44045568	1235	1235	1235	1235	0
171	20250108	174900	44045568	1235	1235	1235	1235	0
172	20250108	174800	44045568	1235	1235	1235	1235	0
173	20250108	174700	44045568	1235	1235	1235	1235	0
174	20250108	174600	44045568	1235	1235	1235	1235	0
175	20250108	174500	44045568	1235	1235	1235	1235	0
176	20250108	174400	44045568	1235	1235	1235	1235	0
177	20250108	174300	44045568	1235	1235	1235	1235	0
178	20250108	174200	44045568	1235	1235	1235	1235	0
179	20250108	174100	44045568	1235	1235	1235	1235	0
180	20250108	174000	44045568	1235	1235	1235	1235	0
181	20250108	173900	44045568	1235	1235	1235	1235	0
182	20250108	173800	44045568	1235	1235	1235	1235	980
183	20250108	173700	44045568	1235	1235	1235	1235	0
184	20250108	173600	44045568	1235	1235	1235	1235	0
185	20250108	173500	44045568	1235	1235	1235	1235	0
186	20250108	173400	44045568	1235	1235	1235	1235	0
187	20250108	173300	44045568	1235	1235	1235	1235	0
188	20250108	173200	44045568	1235	1235	1235	1235	0
189	20250108	173100	44045568	1235	1235	1235	1235	0
190	20250108	173000	44045568	1235	1235	1235	1235	0
191	20250108	172900	44045568	1235	1235	1235	1235	0
192	20250108	172800	44045568	1235	1235	1235	1235	0
193	20250108	172700	44045568	1235	1235	1235	1235	0
194	20250108	172600	44045568	1235	1235	1235	1235	0
195	20250108	172500	44045568	1235	1235	1235	1235	0
196	20250108	172400	44045568	1235	1235	1235	1235	0
197	20250108	172300	44045568	1235	1235	1235	1235	0
198	20250108	172200	44045568	1235	1235	1235	1235	0
199	20250108	172100	44045568	1235	1235	1235	1235	0
200	20250108	172000	44045568	1235	1235	1235	1235	0
201	20250108	171900	44045568	1235	1235	1235	1235	0
202	20250108	171800	44045568	1235	1235	1235	1235	0
203	20250108	171700	44045568	1235	1235	1235	1235	0
204	20250108	171600	44045568	1235	1235	1235	1235	0
205	20250108	171500	44045568	1235	1235	1235	1235	0
206	20250108	171400	44045568	1235	1235	1235	1235	0
207	20250108	171300	44045568	1235	1235	1235	1235	0
208	20250108	171200	44045568	1235	1235	1235	1235	0
209	20250108	171100	44045568	1235	1235	1235	1235	0
210	20250108	171000	44045568	1235	1235	1235	1235	0
211	20250108	170900	44045568	1235	1235	1235	1235	0
212	20250108	170800	44045568	1235	1235	1235	1235	980
213	20250108	170700	44045568	1235	1235	1235	1235	0
214	20250108	170600	44045568	1235	1235	1235	1235	0
215	20250108	170500	44045568	1235	1235	1235	1235	0
216	20250108	170400	44045568	1235	1235	1235	1235	0
217	20250108	170300	44045568	1235	1235	1235	1235	0
218	20250108	170200	44045568	1235	1235	1235	1235	0
219	20250108	170100	44045568	1235	1235	1235	1235	0
220	20250108	170000	44045568	1235	1235	1235	1235	0
221	20250108	165900	44045568	1235	1235	1235	1235	0
222	20250108	165800	44045568	1235	1235	1235	1235	0
223	20250108	165700	44045568	1235	1235	1235	1235	0
224	20250108	165600	44045568	1235	1235	1235	1235	0
225	20250108	165500	44045568	1235	1235	1235	1235	0
226	20250108	165400	44045568	1235	1235	1235	1235	0
227	20250108	165300	44045568	1235	1235	1235	1235	0
228	20250108	165200	44045568	1235	1235	1235	1235	0
229	20250108	165100	44045568	1235	1235	1235	1235	0
230	20250108	165000	44045568	1235	1235	1235	1235	0
231	20250108	164900	44045568	1235	1235	1235	1235	0
232	20250108	164800	44045568	1235	1235	1235	1235	0
233	20250108	164700	44045568	1235	1235	1235	1235	0
234	20250108	164600	44045568	1235	1235	1235	1235	0
235	20250108	164500	44045568	1235	1235	1235	1235	0
236	20250108	164400	44045568	1235	1235	1235	1235	0
237	20250108	164300	44045568	1235	1235	1235	1235	0
238	20250108	164200	44045568	1235	1235	1235	1235	0
239	20250108	164100	44045568	1235	1235	1235	1235	0
240	20250108	164000	44045568	1235	1235	1235	1235	0
241	20250108	163900	44045568	1235	1235	1235	1235	0
242	20250108	163800	44045568	1235	1235	1235	1235	980
243	20250108	163700	44045568	1235	1235	1235	1235	0
244	20250108	163600	44045568	1235	1235	1235	1235	0
245	20250108	163500	44045568	1235	1235	1235	1235	0
246	20250108	163400	44045568	1235	1235	1235	1235	0
247	20250108	163300	44045568	1235	1235	1235	1235	0
248	20250108	163200	44045568	1235	1235	1235	1235	0
249	20250108	163100	44045568	1235	1235	1235	1235	0
250	20250108	163000	44045568	1235	1235	1235	1235	0
251	20250108	162900	44045568	1235	1235	1235	1235	0
252	20250108	162800	44045568	1235	1235	1235	1235	0
253	20250108	162700	44045568	1235	1235	1235	1235	0
254	20250108	162600	44045568	1235	1235	1235	1235	0
255	20250108	162500	44045568	1235	1235	1235	1235	0
256	20250108	162400	44045568	1235	1235	1235	1235	0
257	20250108	162300	44045568	1235	1235	1235	1235	0
258	20250108	162200	44045568	1235	1235	1235	1235	0
259	20250108	162100	44045568	1235	1235	1235	1235	0
260	20250108	162000	44045568	1235	1235	1235	1235	0
261	20250108	161900	44045568	1235	1235	1235	1235	0
262	20250108	161800	44045568	1235	1235	1235	1235	0
263	20250108	161700	44045568	1235	1235	1235	1235	0
264	20250108	161600	44045568	1235	1235	1235	1235	0
265	20250108	161500	44045568	1235	1235	1235	1235	0
266	20250108	161400	44045568	1235	1235	1235	1235	0
267	20250108	161300	44045568	1235	1235	1235	1235	0
268	20250108	161200	44045568	1235	1235	1235	1235	0
269	20250108	161100	44045568	1235	1235	1235	1235	0
270	20250108	161000	44045568	1235	1235	1235	1235	0
271	20250108	160900	44045568	1235	1235	1235	1235	0
272	20250108	160800	44045568	1235	1235	1235	1235	980
273	20250108	160700	44045568	1235	1235	1235	1235	0
274	20250108	160600	44045568	1235	1235	1235	1235	0
275	20250108	160500	44045568	1235	1235	1235	1235	0
276	20250108	160400	44045568	1235	1235	1235	1235	0
277	20250108	160300	44045568	1235	1235	1235	1235	0
278	20250108	160200	44045568	1235	1235	1235	1235	0
279	20250108	160100	44045568	1235	1235	1235	1235	0
280	20250108	160000	44045568	1235	1235	1235	1235	0
281	20250108	155900	44045568	1235	1235	1235	1235	0
282	20250108	155800	44045568	1235	1235	1235	1235	0
283	20250108	155700	44045568	1235	1235	1235	1235	0
284	20250108	155600	44045568	1235	1235	1235	1235	0
285	20250108	155500	44045568	1235	1235	1235	1235	0
286	20250108	155400	44045568	1235	1235	1235	1235	0
287	20250108	155300	44045568	1235	1235	1235	1235	0
288	20250108	155200	44045568	1235	1235	1235	1235	0
289	20250108	155100	44045568	1235	1235	1235	1235	0
290	20250108	155000	44045568	1235	1235	1235	1235	0
291	20250108	154900	44045568	1235	1235	1235	1235	0
292	20250108	154800	44045568	1235	1235	1235	1235	0
293	20250108	154700	44045568	1235	1235	1235	1235	0
294	20250108	154600	44045568	1235	1235	1235	1235	0
295	20250108	154500	44045568	1235	1235	1235	1235	0
296	20250108	154400	44045568	1235	1235	1235	1235	0
297	20250108	154300	44045568	1235	1235	1235	1235	0
298	20250108	154200	44045568	1235	1235	1235	1235	0
299	20250108	154100	44045568	1235	1235	1235	1235	0
300	20250108	154000	44045568	1235	1235	1235	1235	0
301	20250108	153900	44045568	1235	1235	1235	1235	0
302	20250108	153800	44045568	1235	1235	1235	1235	980
303	20250108	153700	44045568	1235	1235	1235	1235	0
304	20250108	153600	44045568	1235	1235	1235	1235	0
305	20250108	153500	44045568	1235	1235	1235	1235	0
306	20250108	153400	44045568	1235	1235	1235	1235	0
307	20250108	153300	44045568	1235	1235	1235	1235	0
308	20250108	153200	44045568	1235	1235	1235	1235	0
309	20250108	153100	44045568	1235	1235	1235	1235	0
310	20250108	153000	44045568	1235	1235	1235	1235	980
311	20250108	152900	42835268	1238	1238	1238	1238	0
312	20250108	152800	42835268	1238	1238	1238	1238	0
313	20250108	152700	42835268	1238	1238	1238	1238	0
314	20250108	152600	42835268	1238	1238	1238	1238	0
315	20250108	152500	42835268	1238	1238	1238	1238	0
316	20250108	152400	42835268	1238	1238	1238	1238	0
317	20250108	152300	42835268	1238	1238	1238	1238	0
318	20250108	152200	42835268	1238	1238	1238	1238	0
319	20250108	152100	42835268	1238	1238	1238	1238	0
320	20250108	152000	42835268	1238	1238	1238	1238	0
321	20250108	151900	42835268	1238	1239	1239	1238	328
322	20250108	151800	42428904	1238	1238	1238	1238	0
323	20250108	151700	42428904	1238	1238	1238	1238	0
324	20250108	151600	42428904	1238	1238	1238	1238	56
325	20250108	151500	42359576	1238	1238	1238	1238	0
326	20250108	151400	42359576	1238	1238	1238	1238	0
327	20250108	151300	42359576	1238	1238	1238	1238	0
328	20250108	151200	42359576	1238	1238	1238	1238	0
329	20250108	151100	42359576	1238	1238	1238	1238	0
330	20250108	151000	42359576	1238	1239	1239	1238	219
331	20250108	150900	42088253	1239	1238	1239	1238	19
332	20250108	150800	42064730	1239	1239	1239	1239	0
333	20250108	150700	42064730	1239	1239	1239	1239	0
334	20250108	150600	42064730	1239	1239	1239	1239	0
335	20250108	150500	42064730	1239	1239	1239	1239	0
336	20250108	150400	42064730	1239	1239	1239	1239	0
337	20250108	150300	42064730	1239	1239	1239	1239	0
338	20250108	150200	42064730	1239	1239	1239	1239	0
339	20250108	150100	42064730	1239	1239	1239	1239	0
340	20250108	150000	42064730	1239	1239	1239	1239	10
341	20250108	145900	42052340	1239	1239	1239	1239	0
342	20250108	145800	42052340	1239	1239	1239	1239	0
343	20250108	145700	42052340	1239	1239	1239	1239	1
344	20250108	145600	42051101	1233	1233	1233	1233	0
345	20250108	145500	42051101	1233	1233	1233	1233	0
346	20250108	145400	42051101	1233	1233	1233	1233	0
347	20250108	145300	42051101	1233	1233	1233	1233	0
348	20250108	145200	42051101	1233	1233	1233	1233	0
349	20250108	145100	42051101	1233	1233	1233	1233	0
350	20250108	145000	42051101	1233	1233	1233	1233	0
351	20250108	144900	42051101	1233	1233	1233	1233	0
352	20250108	144800	42051101	1233	1233	1233	1233	0
353	20250108	144700	42051101	1233	1233	1233	1233	0
354	20250108	144600	42051101	1233	1233	1233	1233	0
355	20250108	144500	42051101	1233	1233	1233	1233	0
356	20250108	144400	42051101	1233	1233	1233	1233	0
357	20250108	144300	42051101	1233	1233	1233	1233	390
358	20250108	144200	41570231	1233	1233	1233	1233	2
359	20250108	144100	41567765	1239	1239	1239	1239	0
360	20250108	144000	41567765	1239	1238	1239	1233	110
361	20250108	143900	41431975	1238	1238	1238	1238	0
362	20250108	143800	41431975	1238	1238	1238	1238	0
363	20250108	143700	41431975	1238	1238	1238	1238	6
364	20250108	143600	41424547	1239	1239	1239	1239	0
365	20250108	143500	41424547	1239	1239	1239	1239	0
366	20250108	143400	41424547	1239	1239	1239	1239	0
367	20250108	143300	41424547	1239	1239	1239	1239	2
368	20250108	143200	41422069	1234	1239	1239	1233	2160
369	20250108	143100	38757568	1240	1240	1240	1240	0
370	20250108	143000	38757568	1240	1240	1240	1240	1
371	20250108	142900	38756328	1233	1233	1233	1233	0
372	20250108	142800	38756328	1233	1239	1239	1233	811
373	20250108	142700	37755721	1240	1240	1240	1240	0
374	20250108	142600	37755721	1240	1240	1240	1240	0
375	20250108	142500	37755721	1240	1240	1240	1240	0
376	20250108	142400	37755721	1240	1240	1240	1240	0
377	20250108	142300	37755721	1240	1240	1240	1240	300
378	20250108	142200	37383721	1240	1240	1240	1240	0
379	20250108	142100	37383721	1240	1240	1240	1240	0
380	20250108	142000	37383721	1240	1240	1240	1240	1
381	20250108	141900	37382481	1239	1239	1239	1239	250
382	20250108	141800	37072731	1239	1239	1239	1239	0
383	20250108	141700	37072731	1239	1239	1239	1239	0
384	20250108	141600	37072731	1239	1239	1239	1239	11
385	20250108	141500	37059102	1239	1239	1239	1239	0
386	20250108	141400	37059102	1239	1238	1239	1238	1002
387	20250108	141300	35818624	1238	1238	1238	1238	1
388	20250108	141200	35817386	1237	1237	1237	1237	0
389	20250108	141100	35817386	1237	1237	1237	1237	0
390	20250108	141000	35817386	1237	1237	1237	1237	0
391	20250108	140900	35817386	1237	1237	1237	1237	0
392	20250108	140800	35817386	1237	1237	1237	1237	0
393	20250108	140700	35817386	1237	1237	1237	1237	0
394	20250108	140600	35817386	1237	1238	1238	1237	550
395	20250108	140500	35136636	1238	1238	1238	1238	210
396	20250108	140400	34876656	1238	1238	1238	1238	0
397	20250108	140300	34876656	1238	1238	1238	1238	200
398	20250108	140200	34629056	1238	1238	1238	1238	0
399	20250108	140100	34629056	1238	1238	1238	1238	477
400	20250108	140000	34038530	1239	1239	1239	1239	0
401	20250108	135900	34038530	1239	1239	1239	1239	0
402	20250108	135800	34038530	1239	1239	1239	1239	270
403	20250108	135700	33704000	1240	1240	1240	1240	88
404	20250108	135600	33594880	1240	1241	1241	1240	27
405	20250108	135500	33561387	1241	1241	1241	1241	0
406	20250108	135400	33561387	1241	1241	1241	1241	0
407	20250108	135300	33561387	1241	1241	1241	1241	0
408	20250108	135200	33561387	1241	1241	1241	1241	0
409	20250108	135100	33561387	1241	1241	1241	1241	0
410	20250108	135000	33561387	1241	1241	1241	1241	0
411	20250108	134900	33561387	1241	1241	1241	1241	0
412	20250108	134800	33561387	1241	1241	1241	1241	0
413	20250108	134700	33561387	1241	1241	1241	1241	0
414	20250108	134600	33561387	1241	1241	1241	1241	0
415	20250108	134500	33561387	1241	1241	1241	1241	0
416	20250108	134400	33561387	1241	1241	1241	1241	0
417	20250108	134300	33561387	1241	1242	1242	1240	24
418	20250108	134200	33531602	1243	1243	1243	1243	0
419	20250108	134100	33531602	1243	1243	1243	1243	0
420	20250108	134000	33531602	1243	1243	1243	1243	0
421	20250108	133900	33531602	1243	1243	1243	1243	0
422	20250108	133800	33531602	1243	1243	1243	1243	1
423	20250108	133700	33530359	1240	1240	1240	1240	0
424	20250108	133600	33530359	1240	1243	1243	1240	220
425	20250108	133500	33256933	1243	1243	1243	1243	0
426	20250108	133400	33256933	1243	1243	1243	1243	0
427	20250108	133300	33256933	1243	1243	1243	1243	0
428	20250108	133200	33256933	1243	1243	1243	1243	0
429	20250108	133100	33256933	1243	1243	1243	1243	0
430	20250108	133000	33256933	1243	1243	1243	1243	0
431	20250108	132900	33256933	1243	1243	1243	1243	0
432	20250108	132800	33256933	1243	1243	1243	1243	0
433	20250108	132700	33256933	1243	1243	1243	1243	0
434	20250108	132600	33256933	1243	1243	1243	1243	0
435	20250108	132500	33256933	1243	1243	1243	1243	0
436	20250108	132400	33256933	1243	1243	1243	1243	1
437	20250108	132300	33255690	1241	1241	1241	1241	0
438	20250108	132200	33255690	1241	1241	1241	1241	0
439	20250108	132100	33255690	1241	1242	1242	1241	6
440	20250108	132000	33248243	1243	1243	1243	1243	1
441	20250108	131900	33247000	1241	1241	1241	1241	0
442	20250108	131800	33247000	1241	1241	1241	1241	1
443	20250108	131700	33245759	1241	1241	1241	1241	0
444	20250108	131600	33245759	1241	1241	1241	1241	0
445	20250108	131500	33245759	1241	1241	1241	1241	59
446	20250108	131400	33172540	1241	1241	1241	1241	0
447	20250108	131300	33172540	1241	1241	1241	1241	1
448	20250108	131200	33171299	1242	1242	1242	1242	0
449	20250108	131100	33171299	1242	1242	1242	1242	1
450	20250108	131000	33170057	1241	1241	1241	1241	1
451	20250108	130900	33168816	1242	1242	1242	1242	0
452	20250108	130800	33168816	1242	1242	1242	1242	31
453	20250108	130700	33130314	1242	1242	1242	1242	0
454	20250108	130600	33130314	1242	1242	1242	1242	20
455	20250108	130500	33105474	1243	1243	1243	1243	0
456	20250108	130400	33105474	1243	1243	1243	1243	1
457	20250108	130300	33104231	1244	1244	1244	1244	1
458	20250108	130200	33102987	1243	1243	1243	1243	42
459	20250108	130100	33050781	1244	1244	1244	1244	31
460	20250108	130000	33012217	1244	1244	1244	1244	0
461	20250108	125900	33012217	1244	1244	1244	1244	1
462	20250108	125800	33010973	1238	1238	1238	1238	0
463	20250108	125700	33010973	1238	1238	1238	1238	0
464	20250108	125600	33010973	1238	1242	1242	1238	400
465	20250108	125500	32515200	1242	1242	1242	1242	1
466	20250108	125400	32513958	1244	1244	1244	1244	0
467	20250108	125300	32513958	1244	1244	1244	1244	0
468	20250108	125200	32513958	1244	1244	1244	1244	0
469	20250108	125100	32513958	1244	1244	1244	1244	0
470	20250108	125000	32513958	1244	1244	1244	1244	0
471	20250108	124900	32513958	1244	1244	1244	1244	0
472	20250108	124800	32513958	1244	1244	1244	1244	0
473	20250108	124700	32513958	1244	1244	1244	1244	0
474	20250108	124600	32513958	1244	1244	1244	1244	10
475	20250108	124500	32501518	1243	1243	1243	1243	1
476	20250108	124400	32500275	1244	1244	1244	1244	0
477	20250108	124300	32500275	1244	1244	1244	1244	0
478	20250108	124200	32500275	1244	1244	1244	1244	0
479	20250108	124100	32500275	1244	1244	1244	1244	0
480	20250108	124000	32500275	1244	1244	1244	1244	0
481	20250108	123900	32500275	1244	1244	1244	1244	0
482	20250108	123800	32500275	1244	1244	1244	1244	0
483	20250108	123700	32500275	1244	1244	1244	1244	0
484	20250108	123600	32500275	1244	1244	1244	1244	0
485	20250108	123500	32500275	1244	1244	1244	1244	0
486	20250108	123400	32500275	1244	1244	1244	1244	0
487	20250108	123300	32500275	1244	1244	1244	1244	0
488	20250108	123200	32500275	1244	1244	1244	1244	0
489	20250108	123100	32500275	1244	1244	1244	1244	0
490	20250108	123000	32500275	1244	1244	1244	1244	0
491	20250108	122900	32500275	1244	1244	1244	1244	0
492	20250108	122800	32500275	1244	1244	1244	1244	0
493	20250108	122700	32500275	1244	1244	1244	1244	10
494	20250108	122600	32487835	1244	1244	1244	1244	0
495	20250108	122500	32487835	1244	1244	1244	1244	0
496	20250108	122400	32487835	1244	1244	1244	1244	0
497	20250108	122300	32487835	1244	1244	1244	1244	0
498	20250108	122200	32487835	1244	1244	1244	1244	0
499	20250108	122100	32487835	1244	1244	1244	1244	0
500	20250108	122000	32487835	1244	1244	1244	1244	0
501	20250108	121900	32487835	1244	1244	1244	1244	0
502	20250108	121800	32487835	1244	1244	1244	1244	0
503	20250108	121700	32487835	1244	1244	1244	1244	0
504	20250108	121600	32487835	1244	1244	1244	1244	0
505	20250108	121500	32487835	1244	1244	1244	1244	0
506	20250108	121400	32487835	1244	1244	1244	1244	0
507	20250108	121300	32487835	1244	1244	1244	1244	0
508	20250108	121200	32487835	1244	1244	1244	1244	0
509	20250108	121100	32487835	1244	1244	1244	1244	0
510	20250108	121000	32487835	1244	1244	1244	1244	0
511	20250108	120900	32487835	1244	1244	1244	1244	0
512	20250108	120800	32487835	1244	1244	1244	1244	0
513	20250108	120700	32487835	1244	1244	1244	1244	0
514	20250108	120600	32487835	1244	1244	1244	1244	1
515	20250108	120500	32486591	1241	1241	1241	1241	0
516	20250108	120400	32486591	1241	1241	1241	1241	0
517	20250108	120300	32486591	1241	1241	1241	1241	0
518	20250108	120200	32486591	1241	1241	1241	1241	0
519	20250108	120100	32486591	1241	1241	1241	1241	806
520	20250108	120000	31486345	1241	1241	1241	1241	0
521	20250108	115900	31486345	1241	1241	1241	1241	0
522	20250108	115800	31486345	1241	1241	1241	1241	0
523	20250108	115700	31486345	1241	1241	1241	1241	48
524	20250108	115600	31426777	1241	1241	1241	1241	0
525	20250108	115500	31426777	1241	1241	1241	1241	0
526	20250108	115400	31426777	1241	1241	1241	1241	2
527	20250108	115300	31424295	1242	1242	1242	1242	0
528	20250108	115200	31424295	1242	1242	1242	1242	22
529	20250108	115100	31396971	1247	1247	1247	1247	0
530	20250108	115000	31396971	1247	1247	1247	1247	0
531	20250108	114900	31396971	1247	1247	1247	1247	1
532	20250108	114800	31395724	1245	1245	1245	1245	0
533	20250108	114700	31395724	1245	1245	1245	1245	0
534	20250108	114600	31395724	1245	1245	1245	1245	2
535	20250108	114500	31393234	1247	1247	1247	1247	0
536	20250108	114400	31393234	1247	1247	1247	1247	0
537	20250108	114300	31393234	1247	1247	1247	1247	0
538	20250108	114200	31393234	1247	1247	1247	1247	0
539	20250108	114100	31393234	1247	1247	1247	1247	0
540	20250108	114000	31393234	1247	1247	1247	1247	0
541	20250108	113900	31393234	1247	1247	1247	1247	0
542	20250108	113800	31393234	1247	1247	1247	1247	0
543	20250108	113700	31393234	1247	1247	1247	1247	1
544	20250108	113600	31391987	1247	1247	1247	1247	0
545	20250108	113500	31391987	1247	1247	1247	1247	0
546	20250108	113400	31391987	1247	1247	1247	1247	1
547	20250108	113300	31390740	1247	1247	1247	1247	0
548	20250108	113200	31390740	1247	1247	1247	1247	0
549	20250108	113100	31390740	1247	1247	1247	1247	0
550	20250108	113000	31390740	1247	1247	1247	1247	0
551	20250108	112900	31390740	1247	1247	1247	1247	0
552	20250108	112800	31390740	1247	1247	1247	1247	0
553	20250108	112700	31390740	1247	1247	1247	1247	1
554	20250108	112600	31389493	1247	1247	1247	1247	0
555	20250108	112500	31389493	1247	1247	1247	1247	5
556	20250108	112400	31383258	1250	1250	1250	1250	0
557	20250108	112300	31383258	1250	1250	1250	1250	0
558	20250108	112200	31383258	1250	1250	1250	1250	0
559	20250108	112100	31383258	1250	1250	1250	1250	0
560	20250108	112000	31383258	1250	1250	1250	1250	0
561	20250108	111900	31383258	1250	1250	1250	1250	0
562	20250108	111800	31383258	1250	1250	1250	1250	0
563	20250108	111700	31383258	1250	1250	1250	1250	0
564	20250108	111600	31383258	1250	1250	1250	1250	0
565	20250108	111500	31383258	1250	1250	1250	1250	0
566	20250108	111400	31383258	1250	1250	1250	1250	0
567	20250108	111300	31383258	1250	1250	1250	1250	0
568	20250108	111200	31383258	1250	1250	1250	1250	0
569	20250108	111100	31383258	1250	1250	1250	1250	0
570	20250108	111000	31383258	1250	1250	1250	1250	0
571	20250108	110900	31383258	1250	1250	1250	1250	0
572	20250108	110800	31383258	1250	1250	1250	1250	0
573	20250108	110700	31383258	1250	1250	1250	1250	0
574	20250108	110600	31383258	1250	1250	1250	1250	0
575	20250108	110500	31383258	1250	1250	1250	1250	0
576	20250108	110400	31383258	1250	1250	1250	1250	0
577	20250108	110300	31383258	1250	1250	1250	1250	0
578	20250108	110200	31383258	1250	1250	1250	1250	0
579	20250108	110100	31383258	1250	1250	1250	1250	0
580	20250108	110000	31383258	1250	1250	1250	1250	0
581	20250108	105900	31383258	1250	1250	1250	1250	0
582	20250108	105800	31383258	1250	1248	1250	1248	13
583	20250108	105700	31367021	1248	1234	1248	1234	1855
584	20250108	105600	29072207	1233	1233	1233	1233	0
585	20250108	105500	29072207	1233	1233	1233	1233	0
586	20250108	105400	29072207	1233	1233	1233	1233	0
587	20250108	105300	29072207	1233	1233	1233	1233	62
588	20250108	105200	28995761	1233	1233	1233	1233	0
589	20250108	105100	28995761	1233	1233	1233	1233	19
590	20250108	105000	28972334	1233	1233	1233	1233	472
591	20250108	104900	28390358	1233	1235	1235	1233	1241
592	20250108	104800	26860003	1236	1236	1236	1236	1
593	20250108	104700	26858767	1237	1237	1237	1237	0
594	20250108	104600	26858767	1237	1237	1237	1237	0
595	20250108	104500	26858767	1237	1237	1237	1237	1
596	20250108	104400	26857530	1236	1236	1236	1236	1213
597	20250108	104300	25358262	1233	1233	1233	1233	0
598	20250108	104200	25358262	1233	1233	1233	1233	0
599	20250108	104100	25358262	1233	1233	1233	1233	0
600	20250108	104000	25358262	1233	1233	1233	1233	0
601	20250108	103900	25358262	1233	1233	1233	1233	1
602	20250108	103800	25357029	1232	1232	1232	1232	0
603	20250108	103700	25357029	1232	1232	1232	1232	0
604	20250108	103600	25357029	1232	1232	1232	1232	0
605	20250108	103500	25357029	1232	1232	1232	1232	0
606	20250108	103400	25357029	1232	1232	1232	1232	0
607	20250108	103300	25357029	1232	1232	1232	1232	512
608	20250108	103200	24726245	1233	1234	1234	1233	931
609	20250108	103100	23577892	1237	1237	1237	1237	10
610	20250108	103000	23565522	1234	1234	1234	1234	0
611	20250108	102900	23565522	1234	1234	1234	1234	0
612	20250108	102800	23565522	1234	1234	1234	1234	0
613	20250108	102700	23565522	1234	1234	1234	1234	0
614	20250108	102600	23565522	1234	1234	1234	1234	0
615	20250108	102500	23565522	1234	1234	1234	1234	0
616	20250108	102400	23565522	1234	1234	1234	1234	1
617	20250108	102300	23564288	1233	1233	1233	1233	0
618	20250108	102200	23564288	1233	1233	1233	1233	0
619	20250108	102100	23564288	1233	1233	1233	1233	0
620	20250108	102000	23564288	1233	1233	1233	1233	0
621	20250108	101900	23564288	1233	1234	1234	1233	3222
622	20250108	101800	19590715	1234	1234	1234	1234	0
623	20250108	101700	19590715	1234	1234	1234	1234	0
624	20250108	101600	19590715	1234	1234	1234	1234	0
625	20250108	101500	19590715	1234	1234	1234	1234	1
626	20250108	101400	19589481	1234	1234	1234	1234	0
627	20250108	101300	19589481	1234	1234	1234	1234	0
628	20250108	101200	19589481	1234	1234	1234	1234	0
629	20250108	101100	19589481	1234	1234	1234	1234	3000
630	20250108	101000	15887481	1234	1234	1234	1234	0
631	20250108	100900	15887481	1234	1234	1235	1234	2447
632	20250108	100800	12867804	1234	1234	1234	1234	28
633	20250108	100700	12833252	1235	1235	1235	1235	0
634	20250108	100600	12833252	1235	1236	1236	1235	8
635	20250108	100500	12823371	1237	1237	1237	1237	1
636	20250108	100400	12822134	1236	1236	1236	1236	0
637	20250108	100300	12822134	1236	1236	1236	1236	0
638	20250108	100200	12822134	1236	1236	1236	1236	36
639	20250108	100100	12777638	1234	1237	1237	1234	5464
640	20250108	100000	6027279	1237	1239	1239	1237	748
641	20250108	095900	5101120	1239	1239	1239	1239	0
642	20250108	095800	5101120	1239	1239	1239	1239	0
643	20250108	095700	5101120	1239	1240	1240	1239	120
644	20250108	095600	4952332	1240	1240	1240	1240	0
645	20250108	095500	4952332	1240	1240	1240	1240	174
646	20250108	095400	4736572	1241	1241	1241	1241	0
647	20250108	095300	4736572	1241	1241	1241	1241	28
648	20250108	095200	4701824	1242	1242	1242	1242	1560
649	20250108	095100	2764304	1240	1240	1240	1240	18
650	20250108	095000	2741984	1243	1243	1243	1243	0
651	20250108	094900	2741984	1243	1243	1243	1243	81
652	20250108	094800	2641301	1243	1243	1243	1243	0
653	20250108	094700	2641301	1243	1243	1243	1243	64
654	20250108	094600	2561749	1243	1243	1243	1243	0
655	20250108	094500	2561749	1243	1243	1243	1243	5
656	20250108	094400	2555534	1243	1243	1243	1243	0
657	20250108	094300	2555534	1243	1243	1243	1243	2
658	20250108	094200	2553048	1243	1243	1243	1243	12
659	20250108	094100	2538132	1240	1240	1240	1240	0
660	20250108	094000	2538132	1240	1240	1240	1240	0
661	20250108	093900	2538132	1240	1240	1240	1240	16
662	20250108	093800	2518292	1240	1240	1240	1240	2
663	20250108	093700	2515812	1240	1240	1240	1240	0
664	20250108	093600	2515812	1240	1240	1240	1240	0
665	20250108	093500	2515812	1240	1240	1240	1240	500
666	20250108	093400	1895812	1240	1240	1240	1240	9
667	20250108	093300	1884652	1240	1243	1243	1240	547
668	20250108	093200	1205713	1243	1243	1243	1243	0
669	20250108	093100	1205713	1243	1243	1243	1243	100
670	20250108	093000	1081413	1242	1242	1242	1242	0
671	20250108	092900	1081413	1242	1242	1242	1242	0
672	20250108	092800	1081413	1242	1242	1242	1242	0
673	20250108	092700	1081413	1242	1242	1242	1242	0
674	20250108	092600	1081413	1242	1242	1242	1242	0
675	20250108	092500	1081413	1242	1242	1242	1242	0
676	20250108	092400	1081413	1242	1242	1242	1242	0
677	20250108	092300	1081413	1242	1242	1242	1242	0
678	20250108	092200	1081413	1242	1242	1242	1242	0
679	20250108	092100	1081413	1242	1242	1242	1242	0
680	20250108	092000	1081413	1242	1242	1242	1242	0
681	20250108	091900	1081413	1242	1242	1242	1242	0
682	20250108	091800	1081413	1242	1242	1242	1242	211
683	20250108	091700	819351	1241	1241	1241	1241	0
684	20250108	091600	819351	1241	1241	1241	1241	0
685	20250108	091500	819351	1241	1241	1241	1241	0
686	20250108	091400	819351	1241	1241	1241	1241	0
687	20250108	091300	819351	1241	1241	1241	1241	11
688	20250108	091200	805700	1241	1241	1241	1241	0
689	20250108	091100	805700	1241	1241	1241	1241	0
690	20250108	091000	805700	1241	1241	1241	1241	521
691	20250108	090900	159139	1249	1249	1249	1249	0
692	20250108	090800	159139	1249	1249	1249	1249	13
693	20250108	090700	142902	1249	1249	1249	1249	0
694	20250108	090600	142902	1249	1249	1249	1249	0
695	20250108	090500	142902	1249	1249	1249	1249	0
696	20250108	090400	142902	1249	1249	1249	1249	0
697	20250108	090300	142902	1249	1249	1249	1249	1
698	20250108	090200	141653	1242	1245	1245	1242	101
699	20250108	090100	16208	1242	1244	1244	1242	3
700	20250108	090000	12479	1245	1249	1249	1245	10