KissMeData/201490/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203900	49047965	1850	1850	1850	1850	1862
3	20250110	203800	49047965	1850	1850	1850	1850	0
4	20250110	203700	49047965	1850	1850	1850	1850	0
5	20250110	203600	49047965	1850	1850	1850	1850	0
6	20250110	203500	49047965	1850	1850	1850	1850	0
7	20250110	203400	49047965	1850	1850	1850	1850	0
8	20250110	203300	49047965	1850	1850	1850	1850	0
9	20250110	203200	49047965	1850	1850	1850	1850	0
10	20250110	203100	49047965	1850	1850	1850	1850	0
11	20250110	203000	49047965	1850	1850	1850	1850	0
12	20250110	202900	49047965	1850	1850	1850	1850	0
13	20250110	202800	49047965	1850	1850	1850	1850	0
14	20250110	202700	49047965	1850	1850	1850	1850	0
15	20250110	202600	49047965	1850	1850	1850	1850	0
16	20250110	202500	49047965	1850	1850	1850	1850	0
17	20250110	202400	49047965	1850	1850	1850	1850	0
18	20250110	202300	49047965	1850	1850	1850	1850	0
19	20250110	202200	49047965	1850	1850	1850	1850	0
20	20250110	202100	49047965	1850	1850	1850	1850	0
21	20250110	202000	49047965	1850	1850	1850	1850	0
22	20250110	201900	49047965	1850	1850	1850	1850	0
23	20250110	201800	49047965	1850	1850	1850	1850	0
24	20250110	201700	49047965	1850	1850	1850	1850	0
25	20250110	201600	49047965	1850	1850	1850	1850	0
26	20250110	201500	49047965	1850	1850	1850	1850	0
27	20250110	201400	49047965	1850	1850	1850	1850	0
28	20250110	201300	49047965	1850	1850	1850	1850	0
29	20250110	201200	49047965	1850	1850	1850	1850	0
30	20250110	201100	49047965	1850	1850	1850	1850	0
31	20250110	201000	49047965	1850	1850	1850	1850	0
32	20250110	200900	49047965	1850	1850	1850	1850	1862
33	20250110	200800	49047965	1850	1850	1850	1850	0
34	20250110	200700	49047965	1850	1850	1850	1850	0
35	20250110	200600	49047965	1850	1850	1850	1850	0
36	20250110	200500	49047965	1850	1850	1850	1850	0
37	20250110	200400	49047965	1850	1850	1850	1850	0
38	20250110	200300	49047965	1850	1850	1850	1850	0
39	20250110	200200	49047965	1850	1850	1850	1850	0
40	20250110	200100	49047965	1850	1850	1850	1850	0
41	20250110	200000	49047965	1850	1850	1850	1850	0
42	20250110	195900	49047965	1850	1850	1850	1850	0
43	20250110	195800	49047965	1850	1850	1850	1850	0
44	20250110	195700	49047965	1850	1850	1850	1850	0
45	20250110	195600	49047965	1850	1850	1850	1850	0
46	20250110	195500	49047965	1850	1850	1850	1850	0
47	20250110	195400	49047965	1850	1850	1850	1850	0
48	20250110	195300	49047965	1850	1850	1850	1850	0
49	20250110	195200	49047965	1850	1850	1850	1850	0
50	20250110	195100	49047965	1850	1850	1850	1850	0
51	20250110	195000	49047965	1850	1850	1850	1850	0
52	20250110	194900	49047965	1850	1850	1850	1850	0
53	20250110	194800	49047965	1850	1850	1850	1850	0
54	20250110	194700	49047965	1850	1850	1850	1850	0
55	20250110	194600	49047965	1850	1850	1850	1850	0
56	20250110	194500	49047965	1850	1850	1850	1850	0
57	20250110	194400	49047965	1850	1850	1850	1850	0
58	20250110	194300	49047965	1850	1850	1850	1850	0
59	20250110	194200	49047965	1850	1850	1850	1850	0
60	20250110	194100	49047965	1850	1850	1850	1850	0
61	20250110	194000	49047965	1850	1850	1850	1850	0
62	20250110	193900	49047965	1850	1850	1850	1850	1862
63	20250110	193800	49047965	1850	1850	1850	1850	0
64	20250110	193700	49047965	1850	1850	1850	1850	0
65	20250110	193600	49047965	1850	1850	1850	1850	0
66	20250110	193500	49047965	1850	1850	1850	1850	0
67	20250110	193400	49047965	1850	1850	1850	1850	0
68	20250110	193300	49047965	1850	1850	1850	1850	0
69	20250110	193200	49047965	1850	1850	1850	1850	0
70	20250110	193100	49047965	1850	1850	1850	1850	0
71	20250110	193000	49047965	1850	1850	1850	1850	0
72	20250110	192900	49047965	1850	1850	1850	1850	0
73	20250110	192800	49047965	1850	1850	1850	1850	0
74	20250110	192700	49047965	1850	1850	1850	1850	0
75	20250110	192600	49047965	1850	1850	1850	1850	0
76	20250110	192500	49047965	1850	1850	1850	1850	0
77	20250110	192400	49047965	1850	1850	1850	1850	0
78	20250110	192300	49047965	1850	1850	1850	1850	0
79	20250110	192200	49047965	1850	1850	1850	1850	0
80	20250110	192100	49047965	1850	1850	1850	1850	0
81	20250110	192000	49047965	1850	1850	1850	1850	0
82	20250110	191900	49047965	1850	1850	1850	1850	0
83	20250110	191800	49047965	1850	1850	1850	1850	0
84	20250110	191700	49047965	1850	1850	1850	1850	0
85	20250110	191600	49047965	1850	1850	1850	1850	0
86	20250110	191500	49047965	1850	1850	1850	1850	0
87	20250110	191400	49047965	1850	1850	1850	1850	0
88	20250110	191300	49047965	1850	1850	1850	1850	0
89	20250110	191200	49047965	1850	1850	1850	1850	0
90	20250110	191100	49047965	1850	1850	1850	1850	0
91	20250110	191000	49047965	1850	1850	1850	1850	0
92	20250110	190900	49047965	1850	1850	1850	1850	1862
93	20250110	190800	49047965	1850	1850	1850	1850	0
94	20250110	190700	49047965	1850	1850	1850	1850	0
95	20250110	190600	49047965	1850	1850	1850	1850	0
96	20250110	190500	49047965	1850	1850	1850	1850	0
97	20250110	190400	49047965	1850	1850	1850	1850	0
98	20250110	190300	49047965	1850	1850	1850	1850	0
99	20250110	190200	49047965	1850	1850	1850	1850	0
100	20250110	190100	49047965	1850	1850	1850	1850	0
101	20250110	190000	49047965	1850	1850	1850	1850	0
102	20250110	185900	49047965	1850	1850	1850	1850	0
103	20250110	185800	49047965	1850	1850	1850	1850	0
104	20250110	185700	49047965	1850	1850	1850	1850	0
105	20250110	185600	49047965	1850	1850	1850	1850	0
106	20250110	185500	49047965	1850	1850	1850	1850	0
107	20250110	185400	49047965	1850	1850	1850	1850	0
108	20250110	185300	49047965	1850	1850	1850	1850	0
109	20250110	185200	49047965	1850	1850	1850	1850	0
110	20250110	185100	49047965	1850	1850	1850	1850	0
111	20250110	185000	49047965	1850	1850	1850	1850	0
112	20250110	184900	49047965	1850	1850	1850	1850	0
113	20250110	184800	49047965	1850	1850	1850	1850	0
114	20250110	184700	49047965	1850	1850	1850	1850	0
115	20250110	184600	49047965	1850	1850	1850	1850	0
116	20250110	184500	49047965	1850	1850	1850	1850	0
117	20250110	184400	49047965	1850	1850	1850	1850	0
118	20250110	184300	49047965	1850	1850	1850	1850	0
119	20250110	184200	49047965	1850	1850	1850	1850	0
120	20250110	184100	49047965	1850	1850	1850	1850	0
121	20250110	184000	49047965	1850	1850	1850	1850	0
122	20250110	183900	49047965	1850	1850	1850	1850	1862
123	20250110	183800	49047965	1850	1850	1850	1850	0
124	20250110	183700	49047965	1850	1850	1850	1850	0
125	20250110	183600	49047965	1850	1850	1850	1850	0
126	20250110	183500	49047965	1850	1850	1850	1850	0
127	20250110	183400	49047965	1850	1850	1850	1850	0
128	20250110	183300	49047965	1850	1850	1850	1850	0
129	20250110	183200	49047965	1850	1850	1850	1850	0
130	20250110	183100	49047965	1850	1850	1850	1850	0
131	20250110	183000	49047965	1850	1850	1850	1850	0
132	20250110	182900	49047965	1850	1850	1850	1850	0
133	20250110	182800	49047965	1850	1850	1850	1850	0
134	20250110	182700	49047965	1850	1850	1850	1850	0
135	20250110	182600	49047965	1850	1850	1850	1850	0
136	20250110	182500	49047965	1850	1850	1850	1850	0
137	20250110	182400	49047965	1850	1850	1850	1850	0
138	20250110	182300	49047965	1850	1850	1850	1850	0
139	20250110	182200	49047965	1850	1850	1850	1850	0
140	20250110	182100	49047965	1850	1850	1850	1850	0
141	20250110	182000	49047965	1850	1850	1850	1850	0
142	20250110	181900	49047965	1850	1850	1850	1850	0
143	20250110	181800	49047965	1850	1850	1850	1850	0
144	20250110	181700	49047965	1850	1850	1850	1850	0
145	20250110	181600	49047965	1850	1850	1850	1850	0
146	20250110	181500	49047965	1850	1850	1850	1850	0
147	20250110	181400	49047965	1850	1850	1850	1850	0
148	20250110	181300	49047965	1850	1850	1850	1850	0
149	20250110	181200	49047965	1850	1850	1850	1850	0
150	20250110	181100	49047965	1850	1850	1850	1850	0
151	20250110	181000	49047965	1850	1850	1850	1850	0
152	20250110	180900	49047965	1850	1850	1850	1850	1862
153	20250110	180800	49047965	1850	1850	1850	1850	0
154	20250110	180700	49047965	1850	1850	1850	1850	0
155	20250110	180600	49047965	1850	1850	1850	1850	0
156	20250110	180500	49047965	1850	1850	1850	1850	0
157	20250110	180400	49047965	1850	1850	1850	1850	0
158	20250110	180300	49047965	1850	1850	1850	1850	0
159	20250110	180200	49047965	1850	1850	1850	1850	0
160	20250110	180100	49047965	1850	1850	1850	1850	0
161	20250110	180000	49047965	1850	1850	1850	1850	0
162	20250110	175900	49047965	1850	1850	1850	1850	0
163	20250110	175800	49047965	1850	1850	1850	1850	0
164	20250110	175700	49047965	1850	1850	1850	1850	0
165	20250110	175600	49047965	1850	1850	1850	1850	0
166	20250110	175500	49047965	1850	1850	1850	1850	0
167	20250110	175400	49047965	1850	1850	1850	1850	0
168	20250110	175300	49047965	1850	1850	1850	1850	0
169	20250110	175200	49047965	1850	1850	1850	1850	0
170	20250110	175100	49047965	1850	1850	1850	1850	0
171	20250110	175000	49047965	1850	1850	1850	1850	0
172	20250110	174900	49047965	1850	1850	1850	1850	0
173	20250110	174800	49047965	1850	1850	1850	1850	0
174	20250110	174700	49047965	1850	1850	1850	1850	0
175	20250110	174600	49047965	1850	1850	1850	1850	0
176	20250110	174500	49047965	1850	1850	1850	1850	0
177	20250110	174400	49047965	1850	1850	1850	1850	0
178	20250110	174300	49047965	1850	1850	1850	1850	0
179	20250110	174200	49047965	1850	1850	1850	1850	0
180	20250110	174100	49047965	1850	1850	1850	1850	0
181	20250110	174000	49047965	1850	1850	1850	1850	0
182	20250110	173900	49047965	1850	1850	1850	1850	1862
183	20250110	173800	49047965	1850	1850	1850	1850	0
184	20250110	173700	49047965	1850	1850	1850	1850	0
185	20250110	173600	49047965	1850	1850	1850	1850	0
186	20250110	173500	49047965	1850	1850	1850	1850	0
187	20250110	173400	49047965	1850	1850	1850	1850	0
188	20250110	173300	49047965	1850	1850	1850	1850	0
189	20250110	173200	49047965	1850	1850	1850	1850	0
190	20250110	173100	49047965	1850	1850	1850	1850	0
191	20250110	173000	49047965	1850	1850	1850	1850	0
192	20250110	172900	49047965	1850	1850	1850	1850	0
193	20250110	172800	49047965	1850	1850	1850	1850	0
194	20250110	172700	49047965	1850	1850	1850	1850	0
195	20250110	172600	49047965	1850	1850	1850	1850	0
196	20250110	172500	49047965	1850	1850	1850	1850	0
197	20250110	172400	49047965	1850	1850	1850	1850	0
198	20250110	172300	49047965	1850	1850	1850	1850	0
199	20250110	172200	49047965	1850	1850	1850	1850	0
200	20250110	172100	49047965	1850	1850	1850	1850	0
201	20250110	172000	49047965	1850	1850	1850	1850	0
202	20250110	171900	49047965	1850	1850	1850	1850	0
203	20250110	171800	49047965	1850	1850	1850	1850	0
204	20250110	171700	49047965	1850	1850	1850	1850	0
205	20250110	171600	49047965	1850	1850	1850	1850	0
206	20250110	171500	49047965	1850	1850	1850	1850	0
207	20250110	171400	49047965	1850	1850	1850	1850	0
208	20250110	171300	49047965	1850	1850	1850	1850	0
209	20250110	171200	49047965	1850	1850	1850	1850	0
210	20250110	171100	49047965	1850	1850	1850	1850	0
211	20250110	171000	49047965	1850	1850	1850	1850	0
212	20250110	170900	49047965	1850	1850	1850	1850	1862
213	20250110	170800	49047965	1850	1850	1850	1850	0
214	20250110	170700	49047965	1850	1850	1850	1850	0
215	20250110	170600	49047965	1850	1850	1850	1850	0
216	20250110	170500	49047965	1850	1850	1850	1850	0
217	20250110	170400	49047965	1850	1850	1850	1850	0
218	20250110	170300	49047965	1850	1850	1850	1850	0
219	20250110	170200	49047965	1850	1850	1850	1850	0
220	20250110	170100	49047965	1850	1850	1850	1850	0
221	20250110	170000	49047965	1850	1850	1850	1850	0
222	20250110	165900	49047965	1850	1850	1850	1850	0
223	20250110	165800	49047965	1850	1850	1850	1850	0
224	20250110	165700	49047965	1850	1850	1850	1850	0
225	20250110	165600	49047965	1850	1850	1850	1850	0
226	20250110	165500	49047965	1850	1850	1850	1850	0
227	20250110	165400	49047965	1850	1850	1850	1850	0
228	20250110	165300	49047965	1850	1850	1850	1850	0
229	20250110	165200	49047965	1850	1850	1850	1850	0
230	20250110	165100	49047965	1850	1850	1850	1850	0
231	20250110	165000	49047965	1850	1850	1850	1850	0
232	20250110	164900	49047965	1850	1850	1850	1850	0
233	20250110	164800	49047965	1850	1850	1850	1850	0
234	20250110	164700	49047965	1850	1850	1850	1850	0
235	20250110	164600	49047965	1850	1850	1850	1850	0
236	20250110	164500	49047965	1850	1850	1850	1850	0
237	20250110	164400	49047965	1850	1850	1850	1850	0
238	20250110	164300	49047965	1850	1850	1850	1850	0
239	20250110	164200	49047965	1850	1850	1850	1850	0
240	20250110	164100	49047965	1850	1850	1850	1850	0
241	20250110	164000	49047965	1850	1850	1850	1850	0
242	20250110	163900	49047965	1850	1850	1850	1850	1862
243	20250110	163800	49047965	1850	1850	1850	1850	0
244	20250110	163700	49047965	1850	1850	1850	1850	0
245	20250110	163600	49047965	1850	1850	1850	1850	0
246	20250110	163500	49047965	1850	1850	1850	1850	0
247	20250110	163400	49047965	1850	1850	1850	1850	0
248	20250110	163300	49047965	1850	1850	1850	1850	0
249	20250110	163200	49047965	1850	1850	1850	1850	0
250	20250110	163100	49047965	1850	1850	1850	1850	0
251	20250110	163000	49047965	1850	1850	1850	1850	0
252	20250110	162900	49047965	1850	1850	1850	1850	0
253	20250110	162800	49047965	1850	1850	1850	1850	0
254	20250110	162700	49047965	1850	1850	1850	1850	0
255	20250110	162600	49047965	1850	1850	1850	1850	0
256	20250110	162500	49047965	1850	1850	1850	1850	0
257	20250110	162400	49047965	1850	1850	1850	1850	0
258	20250110	162300	49047965	1850	1850	1850	1850	0
259	20250110	162200	49047965	1850	1850	1850	1850	0
260	20250110	162100	49047965	1850	1850	1850	1850	0
261	20250110	162000	49047965	1850	1850	1850	1850	0
262	20250110	161900	49047965	1850	1850	1850	1850	0
263	20250110	161800	49047965	1850	1850	1850	1850	0
264	20250110	161700	49047965	1850	1850	1850	1850	0
265	20250110	161600	49047965	1850	1850	1850	1850	0
266	20250110	161500	49047965	1850	1850	1850	1850	0
267	20250110	161400	49047965	1850	1850	1850	1850	0
268	20250110	161300	49047965	1850	1850	1850	1850	0
269	20250110	161200	49047965	1850	1850	1850	1850	0
270	20250110	161100	49047965	1850	1850	1850	1850	0
271	20250110	161000	49047965	1850	1850	1850	1850	0
272	20250110	160900	49047965	1850	1850	1850	1850	1862
273	20250110	160800	49047965	1850	1850	1850	1850	0
274	20250110	160700	49047965	1850	1850	1850	1850	0
275	20250110	160600	49047965	1850	1850	1850	1850	0
276	20250110	160500	49047965	1850	1850	1850	1850	0
277	20250110	160400	49047965	1850	1850	1850	1850	0
278	20250110	160300	49047965	1850	1850	1850	1850	0
279	20250110	160200	49047965	1850	1850	1850	1850	0
280	20250110	160100	49047965	1850	1850	1850	1850	0
281	20250110	160000	49047965	1850	1850	1850	1850	0
282	20250110	155900	49047965	1850	1850	1850	1850	0
283	20250110	155800	49047965	1850	1850	1850	1850	0
284	20250110	155700	49047965	1850	1850	1850	1850	0
285	20250110	155600	49047965	1850	1850	1850	1850	0
286	20250110	155500	49047965	1850	1850	1850	1850	0
287	20250110	155400	49047965	1850	1850	1850	1850	0
288	20250110	155300	49047965	1850	1850	1850	1850	0
289	20250110	155200	49047965	1850	1850	1850	1850	0
290	20250110	155100	49047965	1850	1850	1850	1850	0
291	20250110	155000	49047965	1850	1850	1850	1850	0
292	20250110	154900	49047965	1850	1850	1850	1850	0
293	20250110	154800	49047965	1850	1850	1850	1850	0
294	20250110	154700	49047965	1850	1850	1850	1850	0
295	20250110	154600	49047965	1850	1850	1850	1850	0
296	20250110	154500	49047965	1850	1850	1850	1850	0
297	20250110	154400	49047965	1850	1850	1850	1850	0
298	20250110	154300	49047965	1850	1850	1850	1850	0
299	20250110	154200	49047965	1850	1850	1850	1850	0
300	20250110	154100	49047965	1850	1850	1850	1850	0
301	20250110	154000	49047965	1850	1850	1850	1850	0
302	20250110	153900	49047965	1850	1850	1850	1850	1862
303	20250110	153800	49047965	1850	1850	1850	1850	0
304	20250110	153700	49047965	1850	1850	1850	1850	0
305	20250110	153600	49047965	1850	1850	1850	1850	0
306	20250110	153500	49047965	1850	1850	1850	1850	0
307	20250110	153400	49047965	1850	1850	1850	1850	0
308	20250110	153300	49047965	1850	1850	1850	1850	0
309	20250110	153200	49047965	1850	1850	1850	1850	0
310	20250110	153100	49047965	1850	1850	1850	1850	0
311	20250110	153000	49047965	1850	1850	1850	1850	1862
312	20250110	152900	45603265	1840	1840	1840	1840	0
313	20250110	152800	45603265	1840	1840	1840	1840	0
314	20250110	152700	45603265	1840	1840	1840	1840	0
315	20250110	152600	45603265	1840	1840	1840	1840	0
316	20250110	152500	45603265	1840	1840	1840	1840	0
317	20250110	152400	45603265	1840	1840	1840	1840	0
318	20250110	152300	45603265	1840	1840	1840	1840	0
319	20250110	152200	45603265	1840	1840	1840	1840	0
320	20250110	152100	45603265	1840	1840	1840	1840	0
321	20250110	152000	45603265	1840	1840	1840	1840	0
322	20250110	151900	45603265	1840	1840	1840	1840	5
323	20250110	151800	45594065	1840	1840	1840	1840	10
324	20250110	151700	45575665	1840	1840	1840	1840	0
325	20250110	151600	45575665	1840	1841	1841	1840	50
326	20250110	151500	45483654	1842	1842	1842	1842	0
327	20250110	151400	45483654	1842	1842	1842	1842	16
328	20250110	151300	45454182	1840	1840	1840	1840	0
329	20250110	151200	45454182	1840	1840	1840	1840	0
330	20250110	151100	45454182	1840	1841	1841	1840	11
331	20250110	151000	45433932	1841	1841	1841	1841	40
332	20250110	150900	45360292	1841	1841	1841	1841	10
333	20250110	150800	45341882	1842	1842	1842	1842	0
334	20250110	150700	45341882	1842	1842	1842	1842	0
335	20250110	150600	45341882	1842	1841	1842	1841	32
336	20250110	150500	45282948	1842	1842	1842	1842	0
337	20250110	150400	45282948	1842	1842	1842	1842	0
338	20250110	150300	45282948	1842	1842	1842	1842	0
339	20250110	150200	45282948	1842	1842	1842	1842	0
340	20250110	150100	45282948	1842	1842	1842	1842	0
341	20250110	150000	45282948	1842	1842	1842	1842	0
342	20250110	145900	45282948	1842	1842	1842	1842	0
343	20250110	145800	45282948	1842	1842	1842	1842	17
344	20250110	145700	45251634	1842	1842	1842	1841	80
345	20250110	145600	45104283	1845	1845	1845	1845	10
346	20250110	145500	45085833	1845	1845	1845	1845	1
347	20250110	145400	45083988	1843	1843	1843	1843	1
348	20250110	145300	45082145	1843	1843	1843	1843	0
349	20250110	145200	45082145	1843	1843	1843	1843	0
350	20250110	145100	45082145	1843	1843	1843	1843	0
351	20250110	145000	45082145	1843	1843	1843	1843	0
352	20250110	144900	45082145	1843	1843	1843	1843	1
353	20250110	144800	45080302	1841	1841	1841	1841	0
354	20250110	144700	45080302	1841	1842	1842	1841	100
355	20250110	144600	44896172	1845	1845	1845	1845	1
356	20250110	144500	44894327	1843	1844	1844	1843	190
357	20250110	144400	44544154	1844	1844	1844	1844	0
358	20250110	144300	44544154	1844	1844	1844	1844	1
359	20250110	144200	44542310	1841	1841	1841	1841	0
360	20250110	144100	44542310	1841	1841	1841	1841	1
361	20250110	144000	44540469	1846	1846	1846	1846	0
362	20250110	143900	44540469	1846	1846	1846	1846	0
363	20250110	143800	44540469	1846	1846	1846	1846	0
364	20250110	143700	44540469	1846	1846	1846	1846	0
365	20250110	143600	44540469	1846	1846	1846	1846	0
366	20250110	143500	44540469	1846	1846	1846	1846	0
367	20250110	143400	44540469	1846	1846	1846	1846	0
368	20250110	143300	44540469	1846	1846	1846	1846	0
369	20250110	143200	44540469	1846	1846	1846	1846	0
370	20250110	143100	44540469	1846	1846	1846	1846	0
371	20250110	143000	44540469	1846	1846	1846	1846	0
372	20250110	142900	44540469	1846	1846	1846	1846	0
373	20250110	142800	44540469	1846	1846	1846	1846	0
374	20250110	142700	44540469	1846	1846	1846	1846	0
375	20250110	142600	44540469	1846	1846	1846	1846	379
376	20250110	142500	43840835	1847	1847	1847	1847	0
377	20250110	142400	43840835	1847	1847	1847	1847	0
378	20250110	142300	43840835	1847	1847	1847	1847	0
379	20250110	142200	43840835	1847	1847	1847	1847	0
380	20250110	142100	43840835	1847	1847	1847	1847	0
381	20250110	142000	43840835	1847	1847	1847	1847	0
382	20250110	141900	43840835	1847	1847	1847	1847	0
383	20250110	141800	43840835	1847	1847	1847	1847	30
384	20250110	141700	43785425	1847	1845	1847	1845	648
385	20250110	141600	42588753	1845	1845	1845	1845	0
386	20250110	141500	42588753	1845	1845	1845	1845	0
387	20250110	141400	42588753	1845	1845	1845	1845	0
388	20250110	141300	42588753	1845	1845	1845	1845	0
389	20250110	141200	42588753	1845	1845	1845	1845	3
390	20250110	141100	42583218	1845	1845	1845	1845	0
391	20250110	141000	42583218	1845	1845	1845	1845	325
392	20250110	140900	41983593	1845	1845	1845	1845	10
393	20250110	140800	41965143	1840	1840	1840	1840	0
394	20250110	140700	41965143	1840	1840	1840	1840	0
395	20250110	140600	41965143	1840	1840	1840	1840	0
396	20250110	140500	41965143	1840	1840	1840	1840	0
397	20250110	140400	41965143	1840	1840	1840	1840	0
398	20250110	140300	41965143	1840	1840	1840	1840	0
399	20250110	140200	41965143	1840	1840	1840	1840	0
400	20250110	140100	41965143	1840	1840	1840	1840	0
401	20250110	140000	41965143	1840	1841	1841	1840	600
402	20250110	135900	40861142	1840	1840	1840	1840	0
403	20250110	135800	40861142	1840	1840	1840	1840	1110
404	20250110	135700	38818742	1838	1838	1838	1838	874
405	20250110	135600	37212330	1837	1837	1837	1837	0
406	20250110	135500	37212330	1837	1837	1837	1837	0
407	20250110	135400	37212330	1837	1837	1837	1837	0
408	20250110	135300	37212330	1837	1837	1837	1837	0
409	20250110	135200	37212330	1837	1837	1837	1837	0
410	20250110	135100	37212330	1837	1837	1837	1837	0
411	20250110	135000	37212330	1837	1837	1837	1837	0
412	20250110	134900	37212330	1837	1837	1837	1837	0
413	20250110	134800	37212330	1837	1837	1837	1837	0
414	20250110	134700	37212330	1837	1837	1837	1837	0
415	20250110	134600	37212330	1837	1837	1837	1837	0
416	20250110	134500	37212330	1837	1837	1837	1837	1
417	20250110	134400	37210493	1838	1838	1838	1838	0
418	20250110	134300	37210493	1838	1838	1838	1838	0
419	20250110	134200	37210493	1838	1838	1838	1838	0
420	20250110	134100	37210493	1838	1838	1838	1838	1
421	20250110	134000	37208655	1837	1837	1837	1837	0
422	20250110	133900	37208655	1837	1837	1837	1837	0
423	20250110	133800	37208655	1837	1837	1837	1837	0
424	20250110	133700	37208655	1837	1837	1837	1837	0
425	20250110	133600	37208655	1837	1837	1837	1837	0
426	20250110	133500	37208655	1837	1837	1837	1837	0
427	20250110	133400	37208655	1837	1837	1837	1837	0
428	20250110	133300	37208655	1837	1837	1837	1837	0
429	20250110	133200	37208655	1837	1837	1837	1837	0
430	20250110	133100	37208655	1837	1837	1837	1837	0
431	20250110	133000	37208655	1837	1837	1837	1837	0
432	20250110	132900	37208655	1837	1837	1837	1837	0
433	20250110	132800	37208655	1837	1837	1837	1837	0
434	20250110	132700	37208655	1837	1837	1837	1837	0
435	20250110	132600	37208655	1837	1837	1837	1837	0
436	20250110	132500	37208655	1837	1837	1837	1837	0
437	20250110	132400	37208655	1837	1837	1837	1837	16
438	20250110	132300	37179263	1838	1838	1838	1838	0
439	20250110	132200	37179263	1838	1838	1838	1838	0
440	20250110	132100	37179263	1838	1838	1838	1838	0
441	20250110	132000	37179263	1838	1838	1838	1838	0
442	20250110	131900	37179263	1838	1838	1838	1838	0
443	20250110	131800	37179263	1838	1837	1838	1837	300
444	20250110	131700	36628063	1837	1837	1837	1837	0
445	20250110	131600	36628063	1837	1837	1837	1837	133
446	20250110	131500	36383742	1837	1837	1837	1837	0
447	20250110	131400	36383742	1837	1837	1837	1837	0
448	20250110	131300	36383742	1837	1837	1837	1837	0
449	20250110	131200	36383742	1837	1837	1837	1837	0
450	20250110	131100	36383742	1837	1837	1837	1837	5
451	20250110	131000	36374557	1837	1837	1837	1837	0
452	20250110	130900	36374557	1837	1837	1837	1837	1
453	20250110	130800	36372720	1837	1837	1837	1837	0
454	20250110	130700	36372720	1837	1837	1837	1837	0
455	20250110	130600	36372720	1837	1837	1837	1837	0
456	20250110	130500	36372720	1837	1837	1837	1837	0
457	20250110	130400	36372720	1837	1837	1837	1837	0
458	20250110	130300	36372720	1837	1837	1837	1837	0
459	20250110	130200	36372720	1837	1837	1837	1837	0
460	20250110	130100	36372720	1837	1837	1837	1837	0
461	20250110	130000	36372720	1837	1837	1837	1837	5
462	20250110	125900	36363535	1838	1838	1838	1838	0
463	20250110	125800	36363535	1838	1838	1838	1838	0
464	20250110	125700	36363535	1838	1838	1838	1838	0
465	20250110	125600	36363535	1838	1838	1838	1838	0
466	20250110	125500	36363535	1838	1838	1838	1838	0
467	20250110	125400	36363535	1838	1838	1838	1838	0
468	20250110	125300	36363535	1838	1838	1838	1838	0
469	20250110	125200	36363535	1838	1838	1838	1838	0
470	20250110	125100	36363535	1838	1838	1838	1838	0
471	20250110	125000	36363535	1838	1838	1838	1838	0
472	20250110	124900	36363535	1838	1836	1838	1835	202
473	20250110	124800	35992551	1835	1835	1835	1835	0
474	20250110	124700	35992551	1835	1835	1835	1835	0
475	20250110	124600	35992551	1835	1835	1835	1835	0
476	20250110	124500	35992551	1835	1835	1835	1835	0
477	20250110	124400	35992551	1835	1835	1835	1835	0
478	20250110	124300	35992551	1835	1835	1835	1835	0
479	20250110	124200	35992551	1835	1835	1835	1835	0
480	20250110	124100	35992551	1835	1835	1835	1835	0
481	20250110	124000	35992551	1835	1835	1835	1835	0
482	20250110	123900	35992551	1835	1835	1835	1835	1
483	20250110	123800	35990716	1835	1835	1835	1835	0
484	20250110	123700	35990716	1835	1835	1835	1835	0
485	20250110	123600	35990716	1835	1835	1835	1835	0
486	20250110	123500	35990716	1835	1835	1835	1835	0
487	20250110	123400	35990716	1835	1835	1835	1835	0
488	20250110	123300	35990716	1835	1835	1835	1835	0
489	20250110	123200	35990716	1835	1835	1835	1835	0
490	20250110	123100	35990716	1835	1835	1835	1835	1
491	20250110	123000	35988881	1835	1835	1835	1835	0
492	20250110	122900	35988881	1835	1835	1835	1835	0
493	20250110	122800	35988881	1835	1835	1835	1835	0
494	20250110	122700	35988881	1835	1835	1835	1835	0
495	20250110	122600	35988881	1835	1835	1835	1835	0
496	20250110	122500	35988881	1835	1835	1835	1835	0
497	20250110	122400	35988881	1835	1835	1835	1835	1
498	20250110	122300	35987046	1836	1836	1836	1836	0
499	20250110	122200	35987046	1836	1836	1836	1836	0
500	20250110	122100	35987046	1836	1836	1836	1836	0
501	20250110	122000	35987046	1836	1836	1836	1836	0
502	20250110	121900	35987046	1836	1836	1836	1836	0
503	20250110	121800	35987046	1836	1836	1836	1836	0
504	20250110	121700	35987046	1836	1836	1836	1836	0
505	20250110	121600	35987046	1836	1836	1836	1836	0
506	20250110	121500	35987046	1836	1836	1836	1836	0
507	20250110	121400	35987046	1836	1836	1836	1836	108
508	20250110	121300	35788758	1836	1836	1836	1836	0
509	20250110	121200	35788758	1836	1836	1836	1836	272
510	20250110	121100	35289366	1836	1836	1836	1836	0
511	20250110	121000	35289366	1836	1836	1836	1836	0
512	20250110	120900	35289366	1836	1836	1836	1836	0
513	20250110	120800	35289366	1836	1836	1836	1836	0
514	20250110	120700	35289366	1836	1836	1836	1836	0
515	20250110	120600	35289366	1836	1836	1836	1836	0
516	20250110	120500	35289366	1836	1836	1836	1836	0
517	20250110	120400	35289366	1836	1836	1836	1836	0
518	20250110	120300	35289366	1836	1836	1836	1836	0
519	20250110	120200	35289366	1836	1836	1836	1836	0
520	20250110	120100	35289366	1836	1836	1836	1836	0
521	20250110	120000	35289366	1836	1836	1836	1836	0
522	20250110	115900	35289366	1836	1836	1836	1836	0
523	20250110	115800	35289366	1836	1836	1836	1836	0
524	20250110	115700	35289366	1836	1836	1836	1836	0
525	20250110	115600	35289366	1836	1836	1836	1836	110
526	20250110	115500	35087406	1836	1836	1836	1836	0
527	20250110	115400	35087406	1836	1836	1836	1836	0
528	20250110	115300	35087406	1836	1836	1836	1836	0
529	20250110	115200	35087406	1836	1836	1836	1836	0
530	20250110	115100	35087406	1836	1836	1836	1836	0
531	20250110	115000	35087406	1836	1836	1836	1836	0
532	20250110	114900	35087406	1836	1836	1836	1836	0
533	20250110	114800	35087406	1836	1836	1836	1836	0
534	20250110	114700	35087406	1836	1836	1836	1836	0
535	20250110	114600	35087406	1836	1836	1836	1836	0
536	20250110	114500	35087406	1836	1836	1836	1836	1
537	20250110	114400	35085570	1838	1838	1838	1838	0
538	20250110	114300	35085570	1838	1838	1838	1838	0
539	20250110	114200	35085570	1838	1838	1838	1838	0
540	20250110	114100	35085570	1838	1838	1838	1838	0
541	20250110	114000	35085570	1838	1838	1838	1838	0
542	20250110	113900	35085570	1838	1838	1838	1838	0
543	20250110	113800	35085570	1838	1838	1838	1838	0
544	20250110	113700	35085570	1838	1838	1838	1838	0
545	20250110	113600	35085570	1838	1838	1838	1838	1
546	20250110	113500	35083732	1833	1833	1833	1833	0
547	20250110	113400	35083732	1833	1834	1834	1833	60
548	20250110	113300	34973751	1838	1838	1838	1838	0
549	20250110	113200	34973751	1838	1838	1838	1838	0
550	20250110	113100	34973751	1838	1838	1838	1838	0
551	20250110	113000	34973751	1838	1838	1838	1838	0
552	20250110	112900	34973751	1838	1838	1838	1838	0
553	20250110	112800	34973751	1838	1836	1838	1836	50
554	20250110	112700	34881910	1833	1833	1833	1833	70
555	20250110	112600	34753600	1833	1833	1833	1833	258
556	20250110	112500	34280686	1833	1833	1833	1833	0
557	20250110	112400	34280686	1833	1833	1833	1833	490
558	20250110	112300	33382516	1833	1826	1833	1826	100
559	20250110	112200	33199286	1825	1825	1825	1825	856
560	20250110	112100	31637086	1825	1825	1825	1825	674
561	20250110	112000	30407036	1825	1825	1825	1825	0
562	20250110	111900	30407036	1825	1825	1825	1825	0
563	20250110	111800	30407036	1825	1825	1825	1825	50
564	20250110	111700	30315786	1825	1825	1825	1825	0
565	20250110	111600	30315786	1825	1825	1825	1825	0
566	20250110	111500	30315786	1825	1825	1825	1825	0
567	20250110	111400	30315786	1825	1825	1825	1825	0
568	20250110	111300	30315786	1825	1825	1825	1825	0
569	20250110	111200	30315786	1825	1825	1825	1825	0
570	20250110	111100	30315786	1825	1825	1825	1825	0
571	20250110	111000	30315786	1825	1825	1825	1825	0
572	20250110	110900	30315786	1825	1825	1825	1825	0
573	20250110	110800	30315786	1825	1825	1825	1825	0
574	20250110	110700	30315786	1825	1825	1825	1825	15
575	20250110	110600	30288411	1825	1825	1825	1825	0
576	20250110	110500	30288411	1825	1825	1825	1825	0
577	20250110	110400	30288411	1825	1825	1825	1825	0
578	20250110	110300	30288411	1825	1825	1825	1825	0
579	20250110	110200	30288411	1825	1825	1825	1825	0
580	20250110	110100	30288411	1825	1825	1825	1825	0
581	20250110	110000	30288411	1825	1825	1825	1825	0
582	20250110	105900	30288411	1825	1825	1825	1825	585
583	20250110	105800	29220786	1825	1825	1825	1825	0
584	20250110	105700	29220786	1825	1825	1825	1825	0
585	20250110	105600	29220786	1825	1825	1825	1825	30
586	20250110	105500	29166036	1824	1824	1824	1824	0
587	20250110	105400	29166036	1824	1824	1824	1824	0
588	20250110	105300	29166036	1824	1824	1824	1824	222
589	20250110	105200	28761108	1824	1824	1824	1824	0
590	20250110	105100	28761108	1824	1824	1824	1824	0
591	20250110	105000	28761108	1824	1824	1824	1824	0
592	20250110	104900	28761108	1824	1824	1824	1824	500
593	20250110	104800	27849108	1824	1824	1824	1824	0
594	20250110	104700	27849108	1824	1824	1824	1824	0
595	20250110	104600	27849108	1824	1824	1824	1824	0
596	20250110	104500	27849108	1824	1824	1824	1824	0
597	20250110	104400	27849108	1824	1824	1824	1824	0
598	20250110	104300	27849108	1824	1824	1824	1824	0
599	20250110	104200	27849108	1824	1824	1824	1824	275
600	20250110	104100	27347508	1824	1824	1824	1824	0
601	20250110	104000	27347508	1824	1824	1824	1824	1
602	20250110	103900	27345684	1825	1825	1825	1825	0
603	20250110	103800	27345684	1825	1825	1825	1825	0
604	20250110	103700	27345684	1825	1825	1825	1825	0
605	20250110	103600	27345684	1825	1825	1825	1825	20
606	20250110	103500	27309184	1825	1825	1825	1825	1
607	20250110	103400	27307359	1825	1825	1825	1825	1
608	20250110	103300	27305534	1823	1823	1823	1823	0
609	20250110	103200	27305534	1823	1823	1823	1823	0
610	20250110	103100	27305534	1823	1823	1823	1823	1
611	20250110	103000	27303711	1825	1825	1825	1825	0
612	20250110	102900	27303711	1825	1825	1825	1825	0
613	20250110	102800	27303711	1825	1825	1825	1825	0
614	20250110	102700	27303711	1825	1825	1825	1825	0
615	20250110	102600	27303711	1825	1825	1825	1825	0
616	20250110	102500	27303711	1825	1825	1825	1825	0
617	20250110	102400	27303711	1825	1825	1825	1825	0
618	20250110	102300	27303711	1825	1825	1825	1825	821
619	20250110	102200	25805386	1823	1823	1823	1823	0
620	20250110	102100	25805386	1823	1823	1823	1823	0
621	20250110	102000	25805386	1823	1823	1823	1823	0
622	20250110	101900	25805386	1823	1823	1823	1823	0
623	20250110	101800	25805386	1823	1823	1823	1823	0
624	20250110	101700	25805386	1823	1823	1823	1823	0
625	20250110	101600	25805386	1823	1823	1823	1823	0
626	20250110	101500	25805386	1823	1823	1823	1823	0
627	20250110	101400	25805386	1823	1823	1823	1823	0
628	20250110	101300	25805386	1823	1825	1825	1823	7947
629	20250110	101200	11303881	1825	1825	1825	1825	0
630	20250110	101100	11303881	1825	1827	1827	1825	988
631	20250110	101000	9500471	1827	1827	1827	1827	0
632	20250110	100900	9500471	1827	1827	1827	1827	0
633	20250110	100800	9500471	1827	1827	1827	1827	0
634	20250110	100700	9500471	1827	1827	1827	1827	0
635	20250110	100600	9500471	1827	1827	1827	1827	0
636	20250110	100500	9500471	1827	1827	1827	1827	0
637	20250110	100400	9500471	1827	1827	1827	1827	46
638	20250110	100300	9416429	1828	1833	1833	1828	1201
639	20250110	100200	7219168	1831	1831	1831	1831	0
640	20250110	100100	7219168	1831	1831	1831	1831	1
641	20250110	100000	7217337	1833	1832	1833	1832	277
642	20250110	095900	6709606	1833	1833	1833	1833	0
643	20250110	095800	6709606	1833	1833	1833	1833	0
644	20250110	095700	6709606	1833	1833	1833	1833	0
645	20250110	095600	6709606	1833	1833	1833	1833	0
646	20250110	095500	6709606	1833	1833	1833	1833	1
647	20250110	095400	6707773	1833	1833	1833	1833	0
648	20250110	095300	6707773	1833	1833	1833	1833	2
649	20250110	095200	6704107	1833	1833	1833	1833	1
650	20250110	095100	6702274	1833	1833	1833	1833	0
651	20250110	095000	6702274	1833	1833	1833	1833	0
652	20250110	094900	6702274	1833	1833	1833	1833	0
653	20250110	094800	6702274	1833	1833	1833	1833	1
654	20250110	094700	6700441	1830	1830	1830	1830	0
655	20250110	094600	6700441	1830	1833	1833	1829	51
656	20250110	094500	6607093	1833	1833	1833	1833	0
657	20250110	094400	6607093	1833	1833	1833	1833	1
658	20250110	094300	6605260	1830	1830	1830	1830	0
659	20250110	094200	6605260	1830	1830	1830	1830	1
660	20250110	094100	6603430	1830	1830	1830	1830	200
661	20250110	094000	6237430	1833	1833	1833	1833	0
662	20250110	093900	6237430	1833	1833	1833	1833	0
663	20250110	093800	6237430	1833	1833	1833	1833	0
664	20250110	093700	6237430	1833	1833	1833	1833	0
665	20250110	093600	6237430	1833	1833	1833	1833	5
666	20250110	093500	6228265	1833	1833	1833	1833	0
667	20250110	093400	6228265	1833	1833	1833	1833	0
668	20250110	093300	6228265	1833	1833	1833	1833	0
669	20250110	093200	6228265	1833	1833	1833	1833	0
670	20250110	093100	6228265	1833	1833	1833	1833	0
671	20250110	093000	6228265	1833	1833	1833	1833	0
672	20250110	092900	6228265	1833	1833	1833	1833	0
673	20250110	092800	6228265	1833	1833	1833	1833	0
674	20250110	092700	6228265	1833	1833	1833	1833	0
675	20250110	092600	6228265	1833	1833	1833	1833	0
676	20250110	092500	6228265	1833	1833	1833	1833	0
677	20250110	092400	6228265	1833	1833	1833	1833	0
678	20250110	092300	6228265	1833	1833	1833	1833	0
679	20250110	092200	6228265	1833	1833	1833	1833	272
680	20250110	092100	5729689	1833	1833	1833	1833	6
681	20250110	092000	5718691	1834	1834	1834	1834	0
682	20250110	091900	5718691	1834	1834	1834	1834	0
683	20250110	091800	5718691	1834	1834	1834	1834	0
684	20250110	091700	5718691	1834	1834	1834	1834	0
685	20250110	091600	5718691	1834	1834	1834	1834	0
686	20250110	091500	5718691	1834	1834	1834	1834	0
687	20250110	091400	5718691	1834	1834	1834	1834	54
688	20250110	091300	5619655	1836	1836	1836	1836	0
689	20250110	091200	5619655	1836	1835	1836	1835	50
690	20250110	091100	5527868	1838	1838	1838	1838	0
691	20250110	091000	5527868	1838	1838	1838	1838	0
692	20250110	090900	5527868	1838	1838	1838	1838	0
693	20250110	090800	5527868	1838	1837	1838	1837	290
694	20250110	090700	4995131	1838	1838	1838	1838	0
695	20250110	090600	4995131	1838	1838	1838	1838	0
696	20250110	090500	4995131	1838	1826	1838	1823	1518
697	20250110	090400	2225897	1837	1837	1837	1837	0
698	20250110	090300	2225897	1837	1837	1837	1837	1
699	20250110	090200	2224060	1823	1823	1823	1823	0
700	20250110	090100	2224060	1823	1823	1823	1823	0
701	20250110	090000	2224060	1823	1823	1823	1823	1220