KissMeData/201490/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203900	136387018	1833	1833	1833	1833	1212
3	20250107	203800	136387018	1833	1833	1833	1833	0
4	20250107	203700	136387018	1833	1833	1833	1833	0
5	20250107	203600	136387018	1833	1833	1833	1833	0
6	20250107	203500	136387018	1833	1833	1833	1833	0
7	20250107	203400	136387018	1833	1833	1833	1833	0
8	20250107	203300	136387018	1833	1833	1833	1833	0
9	20250107	203200	136387018	1833	1833	1833	1833	0
10	20250107	203100	136387018	1833	1833	1833	1833	0
11	20250107	203000	136387018	1833	1833	1833	1833	0
12	20250107	202900	136387018	1833	1833	1833	1833	0
13	20250107	202800	136387018	1833	1833	1833	1833	0
14	20250107	202700	136387018	1833	1833	1833	1833	0
15	20250107	202600	136387018	1833	1833	1833	1833	0
16	20250107	202500	136387018	1833	1833	1833	1833	0
17	20250107	202400	136387018	1833	1833	1833	1833	0
18	20250107	202300	136387018	1833	1833	1833	1833	0
19	20250107	202200	136387018	1833	1833	1833	1833	0
20	20250107	202100	136387018	1833	1833	1833	1833	0
21	20250107	202000	136387018	1833	1833	1833	1833	0
22	20250107	201900	136387018	1833	1833	1833	1833	0
23	20250107	201800	136387018	1833	1833	1833	1833	0
24	20250107	201700	136387018	1833	1833	1833	1833	0
25	20250107	201600	136387018	1833	1833	1833	1833	0
26	20250107	201500	136387018	1833	1833	1833	1833	0
27	20250107	201400	136387018	1833	1833	1833	1833	0
28	20250107	201300	136387018	1833	1833	1833	1833	0
29	20250107	201200	136387018	1833	1833	1833	1833	0
30	20250107	201100	136387018	1833	1833	1833	1833	0
31	20250107	201000	136387018	1833	1833	1833	1833	0
32	20250107	200900	136387018	1833	1833	1833	1833	1212
33	20250107	200800	136387018	1833	1833	1833	1833	0
34	20250107	200700	136387018	1833	1833	1833	1833	0
35	20250107	200600	136387018	1833	1833	1833	1833	0
36	20250107	200500	136387018	1833	1833	1833	1833	0
37	20250107	200400	136387018	1833	1833	1833	1833	0
38	20250107	200300	136387018	1833	1833	1833	1833	0
39	20250107	200200	136387018	1833	1833	1833	1833	0
40	20250107	200100	136387018	1833	1833	1833	1833	0
41	20250107	200000	136387018	1833	1833	1833	1833	0
42	20250107	195900	136387018	1833	1833	1833	1833	0
43	20250107	195800	136387018	1833	1833	1833	1833	0
44	20250107	195700	136387018	1833	1833	1833	1833	0
45	20250107	195600	136387018	1833	1833	1833	1833	0
46	20250107	195500	136387018	1833	1833	1833	1833	0
47	20250107	195400	136387018	1833	1833	1833	1833	0
48	20250107	195300	136387018	1833	1833	1833	1833	0
49	20250107	195200	136387018	1833	1833	1833	1833	0
50	20250107	195100	136387018	1833	1833	1833	1833	0
51	20250107	195000	136387018	1833	1833	1833	1833	0
52	20250107	194900	136387018	1833	1833	1833	1833	0
53	20250107	194800	136387018	1833	1833	1833	1833	0
54	20250107	194700	136387018	1833	1833	1833	1833	0
55	20250107	194600	136387018	1833	1833	1833	1833	0
56	20250107	194500	136387018	1833	1833	1833	1833	0
57	20250107	194400	136387018	1833	1833	1833	1833	0
58	20250107	194300	136387018	1833	1833	1833	1833	0
59	20250107	194200	136387018	1833	1833	1833	1833	0
60	20250107	194100	136387018	1833	1833	1833	1833	0
61	20250107	194000	136387018	1833	1833	1833	1833	0
62	20250107	193900	136387018	1833	1833	1833	1833	1212
63	20250107	193800	136387018	1833	1833	1833	1833	0
64	20250107	193700	136387018	1833	1833	1833	1833	0
65	20250107	193600	136387018	1833	1833	1833	1833	0
66	20250107	193500	136387018	1833	1833	1833	1833	0
67	20250107	193400	136387018	1833	1833	1833	1833	0
68	20250107	193300	136387018	1833	1833	1833	1833	0
69	20250107	193200	136387018	1833	1833	1833	1833	0
70	20250107	193100	136387018	1833	1833	1833	1833	0
71	20250107	193000	136387018	1833	1833	1833	1833	0
72	20250107	192900	136387018	1833	1833	1833	1833	0
73	20250107	192800	136387018	1833	1833	1833	1833	0
74	20250107	192700	136387018	1833	1833	1833	1833	0
75	20250107	192600	136387018	1833	1833	1833	1833	0
76	20250107	192500	136387018	1833	1833	1833	1833	0
77	20250107	192400	136387018	1833	1833	1833	1833	0
78	20250107	192300	136387018	1833	1833	1833	1833	0
79	20250107	192200	136387018	1833	1833	1833	1833	0
80	20250107	192100	136387018	1833	1833	1833	1833	0
81	20250107	192000	136387018	1833	1833	1833	1833	0
82	20250107	191900	136387018	1833	1833	1833	1833	0
83	20250107	191800	136387018	1833	1833	1833	1833	0
84	20250107	191700	136387018	1833	1833	1833	1833	0
85	20250107	191600	136387018	1833	1833	1833	1833	0
86	20250107	191500	136387018	1833	1833	1833	1833	0
87	20250107	191400	136387018	1833	1833	1833	1833	0
88	20250107	191300	136387018	1833	1833	1833	1833	0
89	20250107	191200	136387018	1833	1833	1833	1833	0
90	20250107	191100	136387018	1833	1833	1833	1833	0
91	20250107	191000	136387018	1833	1833	1833	1833	0
92	20250107	190900	136387018	1833	1833	1833	1833	1212
93	20250107	190800	136387018	1833	1833	1833	1833	0
94	20250107	190700	136387018	1833	1833	1833	1833	0
95	20250107	190600	136387018	1833	1833	1833	1833	0
96	20250107	190500	136387018	1833	1833	1833	1833	0
97	20250107	190400	136387018	1833	1833	1833	1833	0
98	20250107	190300	136387018	1833	1833	1833	1833	0
99	20250107	190200	136387018	1833	1833	1833	1833	0
100	20250107	190100	136387018	1833	1833	1833	1833	0
101	20250107	190000	136387018	1833	1833	1833	1833	0
102	20250107	185900	136387018	1833	1833	1833	1833	0
103	20250107	185800	136387018	1833	1833	1833	1833	0
104	20250107	185700	136387018	1833	1833	1833	1833	0
105	20250107	185600	136387018	1833	1833	1833	1833	0
106	20250107	185500	136387018	1833	1833	1833	1833	0
107	20250107	185400	136387018	1833	1833	1833	1833	0
108	20250107	185300	136387018	1833	1833	1833	1833	0
109	20250107	185200	136387018	1833	1833	1833	1833	0
110	20250107	185100	136387018	1833	1833	1833	1833	0
111	20250107	185000	136387018	1833	1833	1833	1833	0
112	20250107	184900	136387018	1833	1833	1833	1833	0
113	20250107	184800	136387018	1833	1833	1833	1833	0
114	20250107	184700	136387018	1833	1833	1833	1833	0
115	20250107	184600	136387018	1833	1833	1833	1833	0
116	20250107	184500	136387018	1833	1833	1833	1833	0
117	20250107	184400	136387018	1833	1833	1833	1833	0
118	20250107	184300	136387018	1833	1833	1833	1833	0
119	20250107	184200	136387018	1833	1833	1833	1833	0
120	20250107	184100	136387018	1833	1833	1833	1833	0
121	20250107	184000	136387018	1833	1833	1833	1833	0
122	20250107	183900	136387018	1833	1833	1833	1833	1212
123	20250107	183800	136387018	1833	1833	1833	1833	0
124	20250107	183700	136387018	1833	1833	1833	1833	0
125	20250107	183600	136387018	1833	1833	1833	1833	0
126	20250107	183500	136387018	1833	1833	1833	1833	0
127	20250107	183400	136387018	1833	1833	1833	1833	0
128	20250107	183300	136387018	1833	1833	1833	1833	0
129	20250107	183200	136387018	1833	1833	1833	1833	0
130	20250107	183100	136387018	1833	1833	1833	1833	0
131	20250107	183000	136387018	1833	1833	1833	1833	0
132	20250107	182900	136387018	1833	1833	1833	1833	0
133	20250107	182800	136387018	1833	1833	1833	1833	0
134	20250107	182700	136387018	1833	1833	1833	1833	0
135	20250107	182600	136387018	1833	1833	1833	1833	0
136	20250107	182500	136387018	1833	1833	1833	1833	0
137	20250107	182400	136387018	1833	1833	1833	1833	0
138	20250107	182300	136387018	1833	1833	1833	1833	0
139	20250107	182200	136387018	1833	1833	1833	1833	0
140	20250107	182100	136387018	1833	1833	1833	1833	0
141	20250107	182000	136387018	1833	1833	1833	1833	0
142	20250107	181900	136387018	1833	1833	1833	1833	0
143	20250107	181800	136387018	1833	1833	1833	1833	0
144	20250107	181700	136387018	1833	1833	1833	1833	0
145	20250107	181600	136387018	1833	1833	1833	1833	0
146	20250107	181500	136387018	1833	1833	1833	1833	0
147	20250107	181400	136387018	1833	1833	1833	1833	0
148	20250107	181300	136387018	1833	1833	1833	1833	0
149	20250107	181200	136387018	1833	1833	1833	1833	0
150	20250107	181100	136387018	1833	1833	1833	1833	0
151	20250107	181000	136387018	1833	1833	1833	1833	0
152	20250107	180900	136387018	1833	1833	1833	1833	1212
153	20250107	180800	136387018	1833	1833	1833	1833	0
154	20250107	180700	136387018	1833	1833	1833	1833	0
155	20250107	180600	136387018	1833	1833	1833	1833	0
156	20250107	180500	136387018	1833	1833	1833	1833	0
157	20250107	180400	136387018	1833	1833	1833	1833	0
158	20250107	180300	136387018	1833	1833	1833	1833	0
159	20250107	180200	136387018	1833	1833	1833	1833	0
160	20250107	180100	136387018	1833	1833	1833	1833	0
161	20250107	180000	136387018	1833	1833	1833	1833	0
162	20250107	175900	136387018	1833	1833	1833	1833	0
163	20250107	175800	136387018	1833	1833	1833	1833	0
164	20250107	175700	136387018	1833	1833	1833	1833	0
165	20250107	175600	136387018	1833	1833	1833	1833	0
166	20250107	175500	136387018	1833	1833	1833	1833	0
167	20250107	175400	136387018	1833	1833	1833	1833	0
168	20250107	175300	136387018	1833	1833	1833	1833	0
169	20250107	175200	136387018	1833	1833	1833	1833	0
170	20250107	175100	136387018	1833	1833	1833	1833	0
171	20250107	175000	136387018	1833	1833	1833	1833	0
172	20250107	174900	136387018	1833	1833	1833	1833	0
173	20250107	174800	136387018	1833	1833	1833	1833	0
174	20250107	174700	136387018	1833	1833	1833	1833	0
175	20250107	174600	136387018	1833	1833	1833	1833	0
176	20250107	174500	136387018	1833	1833	1833	1833	0
177	20250107	174400	136387018	1833	1833	1833	1833	0
178	20250107	174300	136387018	1833	1833	1833	1833	0
179	20250107	174200	136387018	1833	1833	1833	1833	0
180	20250107	174100	136387018	1833	1833	1833	1833	0
181	20250107	174000	136387018	1833	1833	1833	1833	0
182	20250107	173900	136387018	1833	1833	1833	1833	1212
183	20250107	173800	136387018	1833	1833	1833	1833	0
184	20250107	173700	136387018	1833	1833	1833	1833	0
185	20250107	173600	136387018	1833	1833	1833	1833	0
186	20250107	173500	136387018	1833	1833	1833	1833	0
187	20250107	173400	136387018	1833	1833	1833	1833	0
188	20250107	173300	136387018	1833	1833	1833	1833	0
189	20250107	173200	136387018	1833	1833	1833	1833	0
190	20250107	173100	136387018	1833	1833	1833	1833	0
191	20250107	173000	136387018	1833	1833	1833	1833	0
192	20250107	172900	136387018	1833	1833	1833	1833	0
193	20250107	172800	136387018	1833	1833	1833	1833	0
194	20250107	172700	136387018	1833	1833	1833	1833	0
195	20250107	172600	136387018	1833	1833	1833	1833	0
196	20250107	172500	136387018	1833	1833	1833	1833	0
197	20250107	172400	136387018	1833	1833	1833	1833	0
198	20250107	172300	136387018	1833	1833	1833	1833	0
199	20250107	172200	136387018	1833	1833	1833	1833	0
200	20250107	172100	136387018	1833	1833	1833	1833	0
201	20250107	172000	136387018	1833	1833	1833	1833	0
202	20250107	171900	136387018	1833	1833	1833	1833	0
203	20250107	171800	136387018	1833	1833	1833	1833	0
204	20250107	171700	136387018	1833	1833	1833	1833	0
205	20250107	171600	136387018	1833	1833	1833	1833	0
206	20250107	171500	136387018	1833	1833	1833	1833	0
207	20250107	171400	136387018	1833	1833	1833	1833	0
208	20250107	171300	136387018	1833	1833	1833	1833	0
209	20250107	171200	136387018	1833	1833	1833	1833	0
210	20250107	171100	136387018	1833	1833	1833	1833	0
211	20250107	171000	136387018	1833	1833	1833	1833	0
212	20250107	170900	136387018	1833	1833	1833	1833	1212
213	20250107	170800	136387018	1833	1833	1833	1833	0
214	20250107	170700	136387018	1833	1833	1833	1833	0
215	20250107	170600	136387018	1833	1833	1833	1833	0
216	20250107	170500	136387018	1833	1833	1833	1833	0
217	20250107	170400	136387018	1833	1833	1833	1833	0
218	20250107	170300	136387018	1833	1833	1833	1833	0
219	20250107	170200	136387018	1833	1833	1833	1833	0
220	20250107	170100	136387018	1833	1833	1833	1833	0
221	20250107	170000	136387018	1833	1833	1833	1833	0
222	20250107	165900	136387018	1833	1833	1833	1833	0
223	20250107	165800	136387018	1833	1833	1833	1833	0
224	20250107	165700	136387018	1833	1833	1833	1833	0
225	20250107	165600	136387018	1833	1833	1833	1833	0
226	20250107	165500	136387018	1833	1833	1833	1833	0
227	20250107	165400	136387018	1833	1833	1833	1833	0
228	20250107	165300	136387018	1833	1833	1833	1833	0
229	20250107	165200	136387018	1833	1833	1833	1833	0
230	20250107	165100	136387018	1833	1833	1833	1833	0
231	20250107	165000	136387018	1833	1833	1833	1833	0
232	20250107	164900	136387018	1833	1833	1833	1833	0
233	20250107	164800	136387018	1833	1833	1833	1833	0
234	20250107	164700	136387018	1833	1833	1833	1833	0
235	20250107	164600	136387018	1833	1833	1833	1833	0
236	20250107	164500	136387018	1833	1833	1833	1833	0
237	20250107	164400	136387018	1833	1833	1833	1833	0
238	20250107	164300	136387018	1833	1833	1833	1833	0
239	20250107	164200	136387018	1833	1833	1833	1833	0
240	20250107	164100	136387018	1833	1833	1833	1833	0
241	20250107	164000	136387018	1833	1833	1833	1833	0
242	20250107	163900	136387018	1833	1833	1833	1833	1212
243	20250107	163800	136387018	1833	1833	1833	1833	0
244	20250107	163700	136387018	1833	1833	1833	1833	0
245	20250107	163600	136387018	1833	1833	1833	1833	0
246	20250107	163500	136387018	1833	1833	1833	1833	0
247	20250107	163400	136387018	1833	1833	1833	1833	0
248	20250107	163300	136387018	1833	1833	1833	1833	0
249	20250107	163200	136387018	1833	1833	1833	1833	0
250	20250107	163100	136387018	1833	1833	1833	1833	0
251	20250107	163000	136387018	1833	1833	1833	1833	0
252	20250107	162900	136387018	1833	1833	1833	1833	0
253	20250107	162800	136387018	1833	1833	1833	1833	0
254	20250107	162700	136387018	1833	1833	1833	1833	0
255	20250107	162600	136387018	1833	1833	1833	1833	0
256	20250107	162500	136387018	1833	1833	1833	1833	0
257	20250107	162400	136387018	1833	1833	1833	1833	0
258	20250107	162300	136387018	1833	1833	1833	1833	0
259	20250107	162200	136387018	1833	1833	1833	1833	0
260	20250107	162100	136387018	1833	1833	1833	1833	0
261	20250107	162000	136387018	1833	1833	1833	1833	0
262	20250107	161900	136387018	1833	1833	1833	1833	0
263	20250107	161800	136387018	1833	1833	1833	1833	0
264	20250107	161700	136387018	1833	1833	1833	1833	0
265	20250107	161600	136387018	1833	1833	1833	1833	0
266	20250107	161500	136387018	1833	1833	1833	1833	0
267	20250107	161400	136387018	1833	1833	1833	1833	0
268	20250107	161300	136387018	1833	1833	1833	1833	0
269	20250107	161200	136387018	1833	1833	1833	1833	0
270	20250107	161100	136387018	1833	1833	1833	1833	0
271	20250107	161000	136387018	1833	1833	1833	1833	0
272	20250107	160900	136387018	1833	1833	1833	1833	1212
273	20250107	160800	136387018	1833	1833	1833	1833	0
274	20250107	160700	136387018	1833	1833	1833	1833	0
275	20250107	160600	136387018	1833	1833	1833	1833	0
276	20250107	160500	136387018	1833	1833	1833	1833	0
277	20250107	160400	136387018	1833	1833	1833	1833	0
278	20250107	160300	136387018	1833	1833	1833	1833	0
279	20250107	160200	136387018	1833	1833	1833	1833	0
280	20250107	160100	136387018	1833	1833	1833	1833	0
281	20250107	160000	136387018	1833	1833	1833	1833	0
282	20250107	155900	136387018	1833	1833	1833	1833	0
283	20250107	155800	136387018	1833	1833	1833	1833	0
284	20250107	155700	136387018	1833	1833	1833	1833	0
285	20250107	155600	136387018	1833	1833	1833	1833	0
286	20250107	155500	136387018	1833	1833	1833	1833	0
287	20250107	155400	136387018	1833	1833	1833	1833	0
288	20250107	155300	136387018	1833	1833	1833	1833	0
289	20250107	155200	136387018	1833	1833	1833	1833	0
290	20250107	155100	136387018	1833	1833	1833	1833	0
291	20250107	155000	136387018	1833	1833	1833	1833	0
292	20250107	154900	136387018	1833	1833	1833	1833	0
293	20250107	154800	136387018	1833	1833	1833	1833	0
294	20250107	154700	136387018	1833	1833	1833	1833	0
295	20250107	154600	136387018	1833	1833	1833	1833	0
296	20250107	154500	136387018	1833	1833	1833	1833	0
297	20250107	154400	136387018	1833	1833	1833	1833	0
298	20250107	154300	136387018	1833	1833	1833	1833	0
299	20250107	154200	136387018	1833	1833	1833	1833	0
300	20250107	154100	136387018	1833	1833	1833	1833	0
301	20250107	154000	136387018	1833	1833	1833	1833	0
302	20250107	153900	136387018	1833	1833	1833	1833	1212
303	20250107	153800	136387018	1833	1833	1833	1833	0
304	20250107	153700	136387018	1833	1833	1833	1833	0
305	20250107	153600	136387018	1833	1833	1833	1833	0
306	20250107	153500	136387018	1833	1833	1833	1833	0
307	20250107	153400	136387018	1833	1833	1833	1833	0
308	20250107	153300	136387018	1833	1833	1833	1833	0
309	20250107	153200	136387018	1833	1833	1833	1833	0
310	20250107	153100	136387018	1833	1833	1833	1833	0
311	20250107	153000	136387018	1833	1833	1833	1833	1212
312	20250107	152900	134165422	1829	1829	1829	1829	0
313	20250107	152800	134165422	1829	1829	1829	1829	0
314	20250107	152700	134165422	1829	1829	1829	1829	0
315	20250107	152600	134165422	1829	1829	1829	1829	0
316	20250107	152500	134165422	1829	1829	1829	1829	0
317	20250107	152400	134165422	1829	1829	1829	1829	0
318	20250107	152300	134165422	1829	1829	1829	1829	0
319	20250107	152200	134165422	1829	1829	1829	1829	0
320	20250107	152100	134165422	1829	1829	1829	1829	0
321	20250107	152000	134165422	1829	1829	1829	1829	0
322	20250107	151900	134165422	1829	1829	1829	1829	0
323	20250107	151800	134165422	1829	1829	1829	1829	581
324	20250107	151700	133102773	1829	1829	1829	1829	100
325	20250107	151600	132919873	1826	1826	1826	1826	15
326	20250107	151500	132892483	1830	1830	1830	1830	0
327	20250107	151400	132892483	1830	1830	1830	1830	0
328	20250107	151300	132892483	1830	1830	1830	1830	0
329	20250107	151200	132892483	1830	1830	1830	1830	0
330	20250107	151100	132892483	1830	1830	1830	1830	0
331	20250107	151000	132892483	1830	1830	1830	1830	1
332	20250107	150900	132890653	1833	1833	1833	1833	0
333	20250107	150800	132890653	1833	1833	1833	1833	0
334	20250107	150700	132890653	1833	1833	1833	1833	0
335	20250107	150600	132890653	1833	1833	1833	1833	0
336	20250107	150500	132890653	1833	1833	1833	1833	0
337	20250107	150400	132890653	1833	1830	1833	1830	50
338	20250107	150300	132799084	1826	1826	1826	1826	970
339	20250107	150200	131027864	1826	1826	1826	1826	0
340	20250107	150100	131027864	1826	1826	1826	1826	0
341	20250107	150000	131027864	1826	1826	1826	1826	0
342	20250107	145900	131027864	1826	1826	1826	1826	0
343	20250107	145800	131027864	1826	1826	1826	1826	0
344	20250107	145700	131027864	1826	1826	1826	1826	0
345	20250107	145600	131027864	1826	1826	1826	1826	1
346	20250107	145500	131026038	1826	1826	1826	1826	0
347	20250107	145400	131026038	1826	1826	1826	1826	0
348	20250107	145300	131026038	1826	1826	1826	1826	0
349	20250107	145200	131026038	1826	1826	1826	1826	0
350	20250107	145100	131026038	1826	1826	1826	1826	0
351	20250107	145000	131026038	1826	1826	1826	1826	0
352	20250107	144900	131026038	1826	1826	1826	1826	0
353	20250107	144800	131026038	1826	1826	1826	1826	11
354	20250107	144700	131005952	1827	1827	1827	1827	0
355	20250107	144600	131005952	1827	1827	1827	1827	0
356	20250107	144500	131005952	1827	1827	1827	1827	0
357	20250107	144400	131005952	1827	1828	1828	1827	2
358	20250107	144300	131002297	1827	1827	1827	1827	1
359	20250107	144200	131000470	1828	1828	1828	1828	0
360	20250107	144100	131000470	1828	1828	1828	1828	1967
361	20250107	144000	127404794	1828	1828	1828	1828	0
362	20250107	143900	127404794	1828	1828	1828	1828	601
363	20250107	143800	126306166	1828	1828	1828	1828	0
364	20250107	143700	126306166	1828	1828	1828	1828	500
365	20250107	143600	125392166	1829	1829	1829	1829	0
366	20250107	143500	125392166	1829	1829	1829	1829	0
367	20250107	143400	125392166	1829	1829	1829	1829	0
368	20250107	143300	125392166	1829	1829	1829	1829	0
369	20250107	143200	125392166	1829	1829	1829	1829	0
370	20250107	143100	125392166	1829	1829	1829	1829	0
371	20250107	143000	125392166	1829	1829	1829	1829	0
372	20250107	142900	125392166	1829	1829	1829	1829	0
373	20250107	142800	125392166	1829	1829	1829	1829	0
374	20250107	142700	125392166	1829	1829	1829	1829	1
375	20250107	142600	125390337	1831	1831	1831	1831	0
376	20250107	142500	125390337	1831	1831	1831	1831	0
377	20250107	142400	125390337	1831	1831	1831	1831	0
378	20250107	142300	125390337	1831	1831	1831	1831	0
379	20250107	142200	125390337	1831	1831	1831	1831	0
380	20250107	142100	125390337	1831	1831	1831	1831	54
381	20250107	142000	125291463	1831	1831	1831	1831	0
382	20250107	141900	125291463	1831	1831	1831	1831	1
383	20250107	141800	125289632	1830	1830	1830	1830	0
384	20250107	141700	125289632	1830	1830	1830	1830	0
385	20250107	141600	125289632	1830	1830	1830	1830	0
386	20250107	141500	125289632	1830	1830	1830	1830	2
387	20250107	141400	125285972	1830	1830	1830	1830	0
388	20250107	141300	125285972	1830	1830	1830	1830	0
389	20250107	141200	125285972	1830	1830	1830	1830	0
390	20250107	141100	125285972	1830	1830	1830	1830	57
391	20250107	141000	125181662	1830	1830	1830	1830	10
392	20250107	140900	125163362	1830	1830	1830	1830	0
393	20250107	140800	125163362	1830	1830	1830	1830	1
394	20250107	140700	125161532	1828	1828	1828	1828	1
395	20250107	140600	125159704	1831	1829	1831	1828	19
396	20250107	140500	125124944	1830	1829	1830	1829	1358
397	20250107	140400	122641008	1829	1829	1829	1829	1
398	20250107	140300	122639179	1829	1829	1829	1829	2
399	20250107	140200	122635521	1825	1825	1825	1825	1
400	20250107	140100	122633696	1826	1826	1826	1826	1
401	20250107	140000	122631870	1825	1825	1825	1825	1
402	20250107	135900	122630045	1826	1829	1829	1826	31
403	20250107	135800	122573349	1818	1818	1818	1818	0
404	20250107	135700	122573349	1818	1818	1818	1818	0
405	20250107	135600	122573349	1818	1818	1818	1818	0
406	20250107	135500	122573349	1818	1818	1818	1818	0
407	20250107	135400	122573349	1818	1818	1818	1818	0
408	20250107	135300	122573349	1818	1818	1818	1818	0
409	20250107	135200	122573349	1818	1818	1818	1818	0
410	20250107	135100	122573349	1818	1818	1818	1818	0
411	20250107	135000	122573349	1818	1829	1829	1818	7
412	20250107	134900	122560557	1829	1829	1829	1829	3
413	20250107	134800	122555070	1829	1828	1829	1828	500
414	20250107	134700	121640663	1828	1827	1828	1827	1000
415	20250107	134600	119812785	1827	1827	1827	1827	0
416	20250107	134500	119812785	1827	1827	1827	1827	0
417	20250107	134400	119812785	1827	1827	1827	1827	0
418	20250107	134300	119812785	1827	1827	1827	1827	0
419	20250107	134200	119812785	1827	1827	1827	1827	0
420	20250107	134100	119812785	1827	1827	1827	1827	0
421	20250107	134000	119812785	1827	1827	1827	1827	0
422	20250107	133900	119812785	1827	1827	1827	1827	0
423	20250107	133800	119812785	1827	1827	1827	1827	0
424	20250107	133700	119812785	1827	1827	1827	1827	0
425	20250107	133600	119812785	1827	1827	1827	1827	0
426	20250107	133500	119812785	1827	1827	1827	1827	0
427	20250107	133400	119812785	1827	1827	1827	1827	0
428	20250107	133300	119812785	1827	1827	1827	1827	0
429	20250107	133200	119812785	1827	1827	1827	1827	0
430	20250107	133100	119812785	1827	1827	1827	1827	0
431	20250107	133000	119812785	1827	1827	1827	1827	0
432	20250107	132900	119812785	1827	1827	1827	1827	0
433	20250107	132800	119812785	1827	1827	1827	1827	0
434	20250107	132700	119812785	1827	1827	1827	1827	0
435	20250107	132600	119812785	1827	1827	1827	1827	421
436	20250107	132500	119043618	1827	1827	1827	1827	0
437	20250107	132400	119043618	1827	1827	1827	1827	0
438	20250107	132300	119043618	1827	1827	1827	1827	1
439	20250107	132200	119041791	1827	1827	1827	1827	1
440	20250107	132100	119039964	1815	1815	1815	1815	0
441	20250107	132000	119039964	1815	1815	1815	1815	0
442	20250107	131900	119039964	1815	1815	1815	1815	200
443	20250107	131800	118676964	1815	1815	1815	1815	0
444	20250107	131700	118676964	1815	1815	1815	1815	0
445	20250107	131600	118676964	1815	1815	1815	1815	0
446	20250107	131500	118676964	1815	1815	1815	1815	0
447	20250107	131400	118676964	1815	1815	1815	1815	0
448	20250107	131300	118676964	1815	1815	1815	1815	0
449	20250107	131200	118676964	1815	1815	1815	1815	0
450	20250107	131100	118676964	1815	1819	1819	1815	7000
451	20250107	131000	105971392	1827	1827	1827	1827	0
452	20250107	130900	105971392	1827	1827	1827	1827	56
453	20250107	130800	105869080	1815	1815	1815	1815	0
454	20250107	130700	105869080	1815	1815	1815	1815	0
455	20250107	130600	105869080	1815	1815	1815	1815	0
456	20250107	130500	105869080	1815	1815	1815	1815	0
457	20250107	130400	105869080	1815	1815	1815	1815	0
458	20250107	130300	105869080	1815	1815	1815	1815	0
459	20250107	130200	105869080	1815	1815	1815	1815	0
460	20250107	130100	105869080	1815	1815	1815	1815	0
461	20250107	130000	105869080	1815	1815	1815	1815	0
462	20250107	125900	105869080	1815	1815	1815	1815	0
463	20250107	125800	105869080	1815	1826	1826	1815	13000
464	20250107	125700	82268280	1826	1826	1826	1826	1
465	20250107	125600	82266454	1830	1830	1830	1830	0
466	20250107	125500	82266454	1830	1830	1830	1830	0
467	20250107	125400	82266454	1830	1830	1830	1830	0
468	20250107	125300	82266454	1830	1830	1830	1830	0
469	20250107	125200	82266454	1830	1830	1830	1830	0
470	20250107	125100	82266454	1830	1830	1830	1830	0
471	20250107	125000	82266454	1830	1830	1830	1830	0
472	20250107	124900	82266454	1830	1830	1830	1830	40
473	20250107	124800	82193254	1834	1834	1834	1834	0
474	20250107	124700	82193254	1834	1834	1834	1834	0
475	20250107	124600	82193254	1834	1834	1834	1834	0
476	20250107	124500	82193254	1834	1834	1834	1834	0
477	20250107	124400	82193254	1834	1834	1834	1834	0
478	20250107	124300	82193254	1834	1834	1834	1834	0
479	20250107	124200	82193254	1834	1834	1834	1834	14
480	20250107	124100	82167578	1834	1834	1834	1834	0
481	20250107	124000	82167578	1834	1834	1834	1834	0
482	20250107	123900	82167578	1834	1834	1834	1834	6
483	20250107	123800	82156574	1840	1840	1840	1840	0
484	20250107	123700	82156574	1840	1840	1840	1840	0
485	20250107	123600	82156574	1840	1840	1840	1840	0
486	20250107	123500	82156574	1840	1840	1840	1840	0
487	20250107	123400	82156574	1840	1840	1840	1840	0
488	20250107	123300	82156574	1840	1840	1840	1840	0
489	20250107	123200	82156574	1840	1840	1840	1840	0
490	20250107	123100	82156574	1840	1840	1840	1840	0
491	20250107	123000	82156574	1840	1840	1840	1840	0
492	20250107	122900	82156574	1840	1840	1840	1840	0
493	20250107	122800	82156574	1840	1840	1840	1840	0
494	20250107	122700	82156574	1840	1840	1840	1840	0
495	20250107	122600	82156574	1840	1840	1840	1840	0
496	20250107	122500	82156574	1840	1840	1840	1840	0
497	20250107	122400	82156574	1840	1840	1840	1840	0
498	20250107	122300	82156574	1840	1840	1840	1840	0
499	20250107	122200	82156574	1840	1840	1840	1840	0
500	20250107	122100	82156574	1840	1840	1840	1840	0
501	20250107	122000	82156574	1840	1840	1840	1840	0
502	20250107	121900	82156574	1840	1838	1840	1838	60
503	20250107	121800	82046204	1840	1840	1840	1840	5
504	20250107	121700	82037004	1840	1840	1840	1840	50
505	20250107	121600	81945004	1840	1829	1840	1829	130
506	20250107	121500	81706575	1826	1826	1826	1826	0
507	20250107	121400	81706575	1826	1826	1826	1826	0
508	20250107	121300	81706575	1826	1826	1826	1826	0
509	20250107	121200	81706575	1826	1826	1826	1826	0
510	20250107	121100	81706575	1826	1826	1826	1826	35
511	20250107	121000	81642665	1829	1829	1829	1829	1
512	20250107	120900	81640836	1822	1822	1822	1822	0
513	20250107	120800	81640836	1822	1822	1822	1822	0
514	20250107	120700	81640836	1822	1822	1822	1822	0
515	20250107	120600	81640836	1822	1826	1826	1822	5298
516	20250107	120500	71981881	1826	1826	1826	1826	0
517	20250107	120400	71981881	1826	1826	1826	1826	500
518	20250107	120300	71068881	1833	1833	1833	1833	1
519	20250107	120200	71067048	1826	1826	1826	1826	0
520	20250107	120100	71067048	1826	1826	1826	1826	0
521	20250107	120000	71067048	1826	1826	1826	1826	0
522	20250107	115900	71067048	1826	1828	1828	1826	4000
523	20250107	115800	63761859	1827	1830	1830	1827	1962
524	20250107	115700	60176278	1836	1836	1836	1836	100
525	20250107	115600	59992678	1831	1831	1831	1831	0
526	20250107	115500	59992678	1831	1831	1831	1831	0
527	20250107	115400	59992678	1831	1831	1831	1831	0
528	20250107	115300	59992678	1831	1833	1833	1831	2815
529	20250107	115200	54837839	1833	1834	1834	1833	1000
530	20250107	115100	53004838	1836	1836	1836	1836	11
531	20250107	115000	52984642	1840	1840	1840	1840	0
532	20250107	114900	52984642	1840	1840	1840	1840	0
533	20250107	114800	52984642	1840	1840	1840	1840	0
534	20250107	114700	52984642	1840	1840	1840	1840	0
535	20250107	114600	52984642	1840	1840	1840	1840	0
536	20250107	114500	52984642	1840	1840	1840	1840	0
537	20250107	114400	52984642	1840	1840	1840	1840	0
538	20250107	114300	52984642	1840	1840	1840	1840	0
539	20250107	114200	52984642	1840	1840	1840	1840	0
540	20250107	114100	52984642	1840	1840	1840	1840	0
541	20250107	114000	52984642	1840	1840	1840	1840	0
542	20250107	113900	52984642	1840	1840	1840	1840	0
543	20250107	113800	52984642	1840	1840	1840	1840	0
544	20250107	113700	52984642	1840	1840	1840	1840	0
545	20250107	113600	52984642	1840	1840	1840	1840	0
546	20250107	113500	52984642	1840	1840	1840	1840	0
547	20250107	113400	52984642	1840	1840	1840	1840	0
548	20250107	113300	52984642	1840	1840	1840	1840	0
549	20250107	113200	52984642	1840	1840	1840	1840	0
550	20250107	113100	52984642	1840	1840	1840	1840	0
551	20250107	113000	52984642	1840	1840	1840	1840	0
552	20250107	112900	52984642	1840	1840	1840	1840	0
553	20250107	112800	52984642	1840	1840	1840	1840	374
554	20250107	112700	52296482	1840	1840	1840	1840	0
555	20250107	112600	52296482	1840	1840	1840	1840	0
556	20250107	112500	52296482	1840	1840	1840	1840	0
557	20250107	112400	52296482	1840	1840	1840	1840	0
558	20250107	112300	52296482	1840	1833	1840	1832	1280
559	20250107	112200	49949829	1833	1833	1833	1833	0
560	20250107	112100	49949829	1833	1833	1833	1833	141
561	20250107	112000	49691376	1834	1834	1834	1834	100
562	20250107	111900	49507976	1839	1839	1839	1839	0
563	20250107	111800	49507976	1839	1839	1839	1839	0
564	20250107	111700	49507976	1839	1839	1839	1839	0
565	20250107	111600	49507976	1839	1839	1839	1839	0
566	20250107	111500	49507976	1839	1839	1839	1839	0
567	20250107	111400	49507976	1839	1839	1839	1839	0
568	20250107	111300	49507976	1839	1839	1839	1839	0
569	20250107	111200	49507976	1839	1839	1839	1839	0
570	20250107	111100	49507976	1839	1839	1839	1839	2
571	20250107	111000	49504298	1839	1839	1839	1839	0
572	20250107	110900	49504298	1839	1839	1839	1839	0
573	20250107	110800	49504298	1839	1839	1839	1839	0
574	20250107	110700	49504298	1839	1839	1839	1839	2
575	20250107	110600	49500620	1834	1834	1834	1834	0
576	20250107	110500	49500620	1834	1834	1834	1834	0
577	20250107	110400	49500620	1834	1834	1834	1834	0
578	20250107	110300	49500620	1834	1834	1834	1834	0
579	20250107	110200	49500620	1834	1834	1834	1834	0
580	20250107	110100	49500620	1834	1834	1834	1834	0
581	20250107	110000	49500620	1834	1834	1834	1834	0
582	20250107	105900	49500620	1834	1834	1834	1834	0
583	20250107	105800	49500620	1834	1834	1834	1834	0
584	20250107	105700	49500620	1834	1834	1834	1834	0
585	20250107	105600	49500620	1834	1834	1834	1834	0
586	20250107	105500	49500620	1834	1834	1834	1834	0
587	20250107	105400	49500620	1834	1834	1834	1834	0
588	20250107	105300	49500620	1834	1834	1834	1834	50
589	20250107	105200	49408920	1833	1833	1833	1833	0
590	20250107	105100	49408920	1833	1833	1833	1833	0
591	20250107	105000	49408920	1833	1833	1833	1833	0
592	20250107	104900	49408920	1833	1833	1833	1833	0
593	20250107	104800	49408920	1833	1833	1833	1833	0
594	20250107	104700	49408920	1833	1833	1833	1833	0
595	20250107	104600	49408920	1833	1833	1833	1833	0
596	20250107	104500	49408920	1833	1833	1833	1833	0
597	20250107	104400	49408920	1833	1833	1833	1833	0
598	20250107	104300	49408920	1833	1833	1833	1833	0
599	20250107	104200	49408920	1833	1833	1833	1833	0
600	20250107	104100	49408920	1833	1833	1833	1833	0
601	20250107	104000	49408920	1833	1833	1833	1833	17
602	20250107	103900	49377759	1842	1842	1842	1842	0
603	20250107	103800	49377759	1842	1842	1842	1842	10
604	20250107	103700	49359339	1842	1842	1842	1842	0
605	20250107	103600	49359339	1842	1842	1842	1842	0
606	20250107	103500	49359339	1842	1842	1842	1842	0
607	20250107	103400	49359339	1842	1842	1842	1842	0
608	20250107	103300	49359339	1842	1842	1842	1842	0
609	20250107	103200	49359339	1842	1842	1842	1842	0
610	20250107	103100	49359339	1842	1842	1842	1842	0
611	20250107	103000	49359339	1842	1842	1842	1842	0
612	20250107	102900	49359339	1842	1842	1842	1842	1
613	20250107	102800	49357497	1833	1833	1833	1833	0
614	20250107	102700	49357497	1833	1833	1833	1833	0
615	20250107	102600	49357497	1833	1833	1833	1833	0
616	20250107	102500	49357497	1833	1833	1833	1833	0
617	20250107	102400	49357497	1833	1833	1833	1833	0
618	20250107	102300	49357497	1833	1833	1833	1833	847
619	20250107	102200	47804946	1832	1842	1842	1832	50
620	20250107	102100	47713121	1842	1843	1843	1842	6
621	20250107	102000	47702068	1844	1844	1844	1844	0
622	20250107	101900	47702068	1844	1844	1844	1844	0
623	20250107	101800	47702068	1844	1844	1844	1844	0
624	20250107	101700	47702068	1844	1844	1844	1844	0
625	20250107	101600	47702068	1844	1844	1844	1844	0
626	20250107	101500	47702068	1844	1844	1844	1844	0
627	20250107	101400	47702068	1844	1844	1844	1844	0
628	20250107	101300	47702068	1844	1844	1844	1844	0
629	20250107	101200	47702068	1844	1844	1844	1844	0
630	20250107	101100	47702068	1844	1844	1844	1844	0
631	20250107	101000	47702068	1844	1844	1844	1844	0
632	20250107	100900	47702068	1844	1844	1844	1844	0
633	20250107	100800	47702068	1844	1844	1844	1844	0
634	20250107	100700	47702068	1844	1844	1844	1844	1
635	20250107	100600	47700224	1845	1845	1845	1845	1
636	20250107	100500	47698379	1841	1841	1841	1841	0
637	20250107	100400	47698379	1841	1841	1841	1841	30
638	20250107	100300	47643149	1845	1845	1845	1845	0
639	20250107	100200	47643149	1845	1845	1845	1845	0
640	20250107	100100	47643149	1845	1845	1845	1845	10
641	20250107	100000	47624699	1845	1844	1845	1844	860
642	20250107	095900	46038832	1844	1844	1844	1844	455
643	20250107	095800	45199812	1844	1844	1844	1844	5
644	20250107	095700	45190592	1843	1843	1843	1843	0
645	20250107	095600	45190592	1843	1843	1843	1843	0
646	20250107	095500	45190592	1843	1843	1843	1843	0
647	20250107	095400	45190592	1843	1843	1843	1843	900
648	20250107	095300	43531892	1844	1844	1844	1844	30
649	20250107	095200	43476572	1843	1843	1843	1843	0
650	20250107	095100	43476572	1843	1843	1843	1843	491
651	20250107	095000	42571659	1843	1843	1843	1843	0
652	20250107	094900	42571659	1843	1843	1843	1843	0
653	20250107	094800	42571659	1843	1843	1843	1843	0
654	20250107	094700	42571659	1843	1843	1843	1843	0
655	20250107	094600	42571659	1843	1843	1843	1843	0
656	20250107	094500	42571659	1843	1843	1843	1843	0
657	20250107	094400	42571659	1843	1843	1843	1843	10
658	20250107	094300	42553229	1844	1844	1844	1844	0
659	20250107	094200	42553229	1844	1841	1844	1841	1726
660	20250107	094100	39375657	1840	1840	1840	1840	0
661	20250107	094000	39375657	1840	1840	1841	1840	91
662	20250107	093900	39208216	1839	1839	1839	1839	0
663	20250107	093800	39208216	1839	1841	1841	1839	14
664	20250107	093700	39182468	1841	1839	1841	1839	6364
665	20250107	093600	27472010	1839	1839	1839	1839	1252
666	20250107	093500	25169582	1839	1839	1839	1839	1
667	20250107	093400	25167743	1839	1839	1839	1839	0
668	20250107	093300	25167743	1839	1839	1839	1839	0
669	20250107	093200	25167743	1839	1839	1839	1839	0
670	20250107	093100	25167743	1839	1839	1839	1839	0
671	20250107	093000	25167743	1839	1839	1839	1839	0
672	20250107	092900	25167743	1839	1839	1839	1839	0
673	20250107	092800	25167743	1839	1839	1839	1839	0
674	20250107	092700	25167743	1839	1839	1839	1839	0
675	20250107	092600	25167743	1839	1839	1839	1839	0
676	20250107	092500	25167743	1839	1839	1839	1839	0
677	20250107	092400	25167743	1839	1839	1839	1839	54
678	20250107	092300	25068437	1839	1835	1839	1835	50
679	20250107	092200	24976607	1839	1839	1839	1839	0
680	20250107	092100	24976607	1839	1839	1839	1839	0
681	20250107	092000	24976607	1839	1839	1839	1839	0
682	20250107	091900	24976607	1839	1839	1839	1839	0
683	20250107	091800	24976607	1839	1839	1839	1839	0
684	20250107	091700	24976607	1839	1839	1839	1839	5
685	20250107	091600	24967412	1839	1839	1839	1839	2
686	20250107	091500	24963734	1839	1840	1840	1839	292
687	20250107	091400	24426744	1840	1830	1840	1830	2715
688	20250107	091300	19434128	1830	1830	1830	1830	922
689	20250107	091200	17746868	1830	1830	1830	1830	0
690	20250107	091100	17746868	1830	1830	1830	1830	200
691	20250107	091000	17380868	1830	1830	1830	1830	0
692	20250107	090900	17380868	1830	1830	1830	1830	15
693	20250107	090800	17353418	1830	1830	1830	1830	982
694	20250107	090700	15556358	1840	1841	1841	1840	98
695	20250107	090600	15375941	1841	1830	1841	1830	657
696	20250107	090500	14172434	1830	1830	1830	1830	30
697	20250107	090400	14117534	1821	1826	1830	1821	502
698	20250107	090300	13201132	1826	1825	1826	1825	310
699	20250107	090200	12635378	1820	1820	1820	1820	2663
700	20250107	090100	7788718	1820	1820	1820	1820	8
701	20250107	090000	7774158	1820	1813	1820	1813	4288