KissMeData/201490/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203700	77619200	1855	1855	1855	1855	1737
3	20250113	203600	77619200	1855	1855	1855	1855	0
4	20250113	203500	77619200	1855	1855	1855	1855	0
5	20250113	203400	77619200	1855	1855	1855	1855	0
6	20250113	203300	77619200	1855	1855	1855	1855	0
7	20250113	203200	77619200	1855	1855	1855	1855	0
8	20250113	203100	77619200	1855	1855	1855	1855	0
9	20250113	203000	77619200	1855	1855	1855	1855	0
10	20250113	202900	77619200	1855	1855	1855	1855	0
11	20250113	202800	77619200	1855	1855	1855	1855	0
12	20250113	202700	77619200	1855	1855	1855	1855	0
13	20250113	202600	77619200	1855	1855	1855	1855	0
14	20250113	202500	77619200	1855	1855	1855	1855	0
15	20250113	202400	77619200	1855	1855	1855	1855	0
16	20250113	202300	77619200	1855	1855	1855	1855	0
17	20250113	202200	77619200	1855	1855	1855	1855	0
18	20250113	202100	77619200	1855	1855	1855	1855	0
19	20250113	202000	77619200	1855	1855	1855	1855	0
20	20250113	201900	77619200	1855	1855	1855	1855	0
21	20250113	201800	77619200	1855	1855	1855	1855	0
22	20250113	201700	77619200	1855	1855	1855	1855	0
23	20250113	201600	77619200	1855	1855	1855	1855	0
24	20250113	201500	77619200	1855	1855	1855	1855	0
25	20250113	201400	77619200	1855	1855	1855	1855	0
26	20250113	201300	77619200	1855	1855	1855	1855	0
27	20250113	201200	77619200	1855	1855	1855	1855	0
28	20250113	201100	77619200	1855	1855	1855	1855	0
29	20250113	201000	77619200	1855	1855	1855	1855	0
30	20250113	200900	77619200	1855	1855	1855	1855	0
31	20250113	200800	77619200	1855	1855	1855	1855	0
32	20250113	200700	77619200	1855	1855	1855	1855	1737
33	20250113	200600	77619200	1855	1855	1855	1855	0
34	20250113	200500	77619200	1855	1855	1855	1855	0
35	20250113	200400	77619200	1855	1855	1855	1855	0
36	20250113	200300	77619200	1855	1855	1855	1855	0
37	20250113	200200	77619200	1855	1855	1855	1855	0
38	20250113	200100	77619200	1855	1855	1855	1855	0
39	20250113	200000	77619200	1855	1855	1855	1855	0
40	20250113	195900	77619200	1855	1855	1855	1855	0
41	20250113	195800	77619200	1855	1855	1855	1855	0
42	20250113	195700	77619200	1855	1855	1855	1855	0
43	20250113	195600	77619200	1855	1855	1855	1855	0
44	20250113	195500	77619200	1855	1855	1855	1855	0
45	20250113	195400	77619200	1855	1855	1855	1855	0
46	20250113	195300	77619200	1855	1855	1855	1855	0
47	20250113	195200	77619200	1855	1855	1855	1855	0
48	20250113	195100	77619200	1855	1855	1855	1855	0
49	20250113	195000	77619200	1855	1855	1855	1855	0
50	20250113	194900	77619200	1855	1855	1855	1855	0
51	20250113	194800	77619200	1855	1855	1855	1855	0
52	20250113	194700	77619200	1855	1855	1855	1855	0
53	20250113	194600	77619200	1855	1855	1855	1855	0
54	20250113	194500	77619200	1855	1855	1855	1855	0
55	20250113	194400	77619200	1855	1855	1855	1855	0
56	20250113	194300	77619200	1855	1855	1855	1855	0
57	20250113	194200	77619200	1855	1855	1855	1855	0
58	20250113	194100	77619200	1855	1855	1855	1855	0
59	20250113	194000	77619200	1855	1855	1855	1855	0
60	20250113	193900	77619200	1855	1855	1855	1855	0
61	20250113	193800	77619200	1855	1855	1855	1855	0
62	20250113	193700	77619200	1855	1855	1855	1855	1737
63	20250113	193600	77619200	1855	1855	1855	1855	0
64	20250113	193500	77619200	1855	1855	1855	1855	0
65	20250113	193400	77619200	1855	1855	1855	1855	0
66	20250113	193300	77619200	1855	1855	1855	1855	0
67	20250113	193200	77619200	1855	1855	1855	1855	0
68	20250113	193100	77619200	1855	1855	1855	1855	0
69	20250113	193000	77619200	1855	1855	1855	1855	0
70	20250113	192900	77619200	1855	1855	1855	1855	0
71	20250113	192800	77619200	1855	1855	1855	1855	0
72	20250113	192700	77619200	1855	1855	1855	1855	0
73	20250113	192600	77619200	1855	1855	1855	1855	0
74	20250113	192500	77619200	1855	1855	1855	1855	0
75	20250113	192400	77619200	1855	1855	1855	1855	0
76	20250113	192300	77619200	1855	1855	1855	1855	0
77	20250113	192200	77619200	1855	1855	1855	1855	0
78	20250113	192100	77619200	1855	1855	1855	1855	0
79	20250113	192000	77619200	1855	1855	1855	1855	0
80	20250113	191900	77619200	1855	1855	1855	1855	0
81	20250113	191800	77619200	1855	1855	1855	1855	0
82	20250113	191700	77619200	1855	1855	1855	1855	0
83	20250113	191600	77619200	1855	1855	1855	1855	0
84	20250113	191500	77619200	1855	1855	1855	1855	0
85	20250113	191400	77619200	1855	1855	1855	1855	0
86	20250113	191300	77619200	1855	1855	1855	1855	0
87	20250113	191200	77619200	1855	1855	1855	1855	0
88	20250113	191100	77619200	1855	1855	1855	1855	0
89	20250113	191000	77619200	1855	1855	1855	1855	0
90	20250113	190900	77619200	1855	1855	1855	1855	0
91	20250113	190800	77619200	1855	1855	1855	1855	0
92	20250113	190700	77619200	1855	1855	1855	1855	1737
93	20250113	190600	77619200	1855	1855	1855	1855	0
94	20250113	190500	77619200	1855	1855	1855	1855	0
95	20250113	190400	77619200	1855	1855	1855	1855	0
96	20250113	190300	77619200	1855	1855	1855	1855	0
97	20250113	190200	77619200	1855	1855	1855	1855	0
98	20250113	190100	77619200	1855	1855	1855	1855	0
99	20250113	190000	77619200	1855	1855	1855	1855	0
100	20250113	185900	77619200	1855	1855	1855	1855	0
101	20250113	185800	77619200	1855	1855	1855	1855	0
102	20250113	185700	77619200	1855	1855	1855	1855	0
103	20250113	185600	77619200	1855	1855	1855	1855	0
104	20250113	185500	77619200	1855	1855	1855	1855	0
105	20250113	185400	77619200	1855	1855	1855	1855	0
106	20250113	185300	77619200	1855	1855	1855	1855	0
107	20250113	185200	77619200	1855	1855	1855	1855	0
108	20250113	185100	77619200	1855	1855	1855	1855	0
109	20250113	185000	77619200	1855	1855	1855	1855	0
110	20250113	184900	77619200	1855	1855	1855	1855	0
111	20250113	184800	77619200	1855	1855	1855	1855	0
112	20250113	184700	77619200	1855	1855	1855	1855	0
113	20250113	184600	77619200	1855	1855	1855	1855	0
114	20250113	184500	77619200	1855	1855	1855	1855	0
115	20250113	184400	77619200	1855	1855	1855	1855	0
116	20250113	184300	77619200	1855	1855	1855	1855	0
117	20250113	184200	77619200	1855	1855	1855	1855	0
118	20250113	184100	77619200	1855	1855	1855	1855	0
119	20250113	184000	77619200	1855	1855	1855	1855	0
120	20250113	183900	77619200	1855	1855	1855	1855	0
121	20250113	183800	77619200	1855	1855	1855	1855	0
122	20250113	183700	77619200	1855	1855	1855	1855	1737
123	20250113	183600	77619200	1855	1855	1855	1855	0
124	20250113	183500	77619200	1855	1855	1855	1855	0
125	20250113	183400	77619200	1855	1855	1855	1855	0
126	20250113	183300	77619200	1855	1855	1855	1855	0
127	20250113	183200	77619200	1855	1855	1855	1855	0
128	20250113	183100	77619200	1855	1855	1855	1855	0
129	20250113	183000	77619200	1855	1855	1855	1855	0
130	20250113	182900	77619200	1855	1855	1855	1855	0
131	20250113	182800	77619200	1855	1855	1855	1855	0
132	20250113	182700	77619200	1855	1855	1855	1855	0
133	20250113	182600	77619200	1855	1855	1855	1855	0
134	20250113	182500	77619200	1855	1855	1855	1855	0
135	20250113	182400	77619200	1855	1855	1855	1855	0
136	20250113	182300	77619200	1855	1855	1855	1855	0
137	20250113	182200	77619200	1855	1855	1855	1855	0
138	20250113	182100	77619200	1855	1855	1855	1855	0
139	20250113	182000	77619200	1855	1855	1855	1855	0
140	20250113	181900	77619200	1855	1855	1855	1855	0
141	20250113	181800	77619200	1855	1855	1855	1855	0
142	20250113	181700	77619200	1855	1855	1855	1855	0
143	20250113	181600	77619200	1855	1855	1855	1855	0
144	20250113	181500	77619200	1855	1855	1855	1855	0
145	20250113	181400	77619200	1855	1855	1855	1855	0
146	20250113	181300	77619200	1855	1855	1855	1855	0
147	20250113	181200	77619200	1855	1855	1855	1855	0
148	20250113	181100	77619200	1855	1855	1855	1855	0
149	20250113	181000	77619200	1855	1855	1855	1855	0
150	20250113	180900	77619200	1855	1855	1855	1855	0
151	20250113	180800	77619200	1855	1855	1855	1855	0
152	20250113	180700	77619200	1855	1855	1855	1855	1737
153	20250113	180600	77619200	1855	1855	1855	1855	0
154	20250113	180500	77619200	1855	1855	1855	1855	0
155	20250113	180400	77619200	1855	1855	1855	1855	0
156	20250113	180300	77619200	1855	1855	1855	1855	0
157	20250113	180200	77619200	1855	1855	1855	1855	0
158	20250113	180100	77619200	1855	1855	1855	1855	0
159	20250113	180000	77619200	1855	1855	1855	1855	0
160	20250113	175900	77619200	1855	1855	1855	1855	0
161	20250113	175800	77619200	1855	1855	1855	1855	0
162	20250113	175700	77619200	1855	1855	1855	1855	0
163	20250113	175600	77619200	1855	1855	1855	1855	0
164	20250113	175500	77619200	1855	1855	1855	1855	0
165	20250113	175400	77619200	1855	1855	1855	1855	0
166	20250113	175300	77619200	1855	1855	1855	1855	0
167	20250113	175200	77619200	1855	1855	1855	1855	0
168	20250113	175100	77619200	1855	1855	1855	1855	0
169	20250113	175000	77619200	1855	1855	1855	1855	0
170	20250113	174900	77619200	1855	1855	1855	1855	0
171	20250113	174800	77619200	1855	1855	1855	1855	0
172	20250113	174700	77619200	1855	1855	1855	1855	0
173	20250113	174600	77619200	1855	1855	1855	1855	0
174	20250113	174500	77619200	1855	1855	1855	1855	0
175	20250113	174400	77619200	1855	1855	1855	1855	0
176	20250113	174300	77619200	1855	1855	1855	1855	0
177	20250113	174200	77619200	1855	1855	1855	1855	0
178	20250113	174100	77619200	1855	1855	1855	1855	0
179	20250113	174000	77619200	1855	1855	1855	1855	0
180	20250113	173900	77619200	1855	1855	1855	1855	0
181	20250113	173800	77619200	1855	1855	1855	1855	0
182	20250113	173700	77619200	1855	1855	1855	1855	1737
183	20250113	173600	77619200	1855	1855	1855	1855	0
184	20250113	173500	77619200	1855	1855	1855	1855	0
185	20250113	173400	77619200	1855	1855	1855	1855	0
186	20250113	173300	77619200	1855	1855	1855	1855	0
187	20250113	173200	77619200	1855	1855	1855	1855	0
188	20250113	173100	77619200	1855	1855	1855	1855	0
189	20250113	173000	77619200	1855	1855	1855	1855	0
190	20250113	172900	77619200	1855	1855	1855	1855	0
191	20250113	172800	77619200	1855	1855	1855	1855	0
192	20250113	172700	77619200	1855	1855	1855	1855	0
193	20250113	172600	77619200	1855	1855	1855	1855	0
194	20250113	172500	77619200	1855	1855	1855	1855	0
195	20250113	172400	77619200	1855	1855	1855	1855	0
196	20250113	172300	77619200	1855	1855	1855	1855	0
197	20250113	172200	77619200	1855	1855	1855	1855	0
198	20250113	172100	77619200	1855	1855	1855	1855	0
199	20250113	172000	77619200	1855	1855	1855	1855	0
200	20250113	171900	77619200	1855	1855	1855	1855	0
201	20250113	171800	77619200	1855	1855	1855	1855	0
202	20250113	171700	77619200	1855	1855	1855	1855	0
203	20250113	171600	77619200	1855	1855	1855	1855	0
204	20250113	171500	77619200	1855	1855	1855	1855	0
205	20250113	171400	77619200	1855	1855	1855	1855	0
206	20250113	171300	77619200	1855	1855	1855	1855	0
207	20250113	171200	77619200	1855	1855	1855	1855	0
208	20250113	171100	77619200	1855	1855	1855	1855	0
209	20250113	171000	77619200	1855	1855	1855	1855	0
210	20250113	170900	77619200	1855	1855	1855	1855	0
211	20250113	170800	77619200	1855	1855	1855	1855	0
212	20250113	170700	77619200	1855	1855	1855	1855	1737
213	20250113	170600	77619200	1855	1855	1855	1855	0
214	20250113	170500	77619200	1855	1855	1855	1855	0
215	20250113	170400	77619200	1855	1855	1855	1855	0
216	20250113	170300	77619200	1855	1855	1855	1855	0
217	20250113	170200	77619200	1855	1855	1855	1855	0
218	20250113	170100	77619200	1855	1855	1855	1855	0
219	20250113	170000	77619200	1855	1855	1855	1855	0
220	20250113	165900	77619200	1855	1855	1855	1855	0
221	20250113	165800	77619200	1855	1855	1855	1855	0
222	20250113	165700	77619200	1855	1855	1855	1855	0
223	20250113	165600	77619200	1855	1855	1855	1855	0
224	20250113	165500	77619200	1855	1855	1855	1855	0
225	20250113	165400	77619200	1855	1855	1855	1855	0
226	20250113	165300	77619200	1855	1855	1855	1855	0
227	20250113	165200	77619200	1855	1855	1855	1855	0
228	20250113	165100	77619200	1855	1855	1855	1855	0
229	20250113	165000	77619200	1855	1855	1855	1855	0
230	20250113	164900	77619200	1855	1855	1855	1855	0
231	20250113	164800	77619200	1855	1855	1855	1855	0
232	20250113	164700	77619200	1855	1855	1855	1855	0
233	20250113	164600	77619200	1855	1855	1855	1855	0
234	20250113	164500	77619200	1855	1855	1855	1855	0
235	20250113	164400	77619200	1855	1855	1855	1855	0
236	20250113	164300	77619200	1855	1855	1855	1855	0
237	20250113	164200	77619200	1855	1855	1855	1855	0
238	20250113	164100	77619200	1855	1855	1855	1855	0
239	20250113	164000	77619200	1855	1855	1855	1855	0
240	20250113	163900	77619200	1855	1855	1855	1855	0
241	20250113	163800	77619200	1855	1855	1855	1855	0
242	20250113	163700	77619200	1855	1855	1855	1855	1737
243	20250113	163600	77619200	1855	1855	1855	1855	0
244	20250113	163500	77619200	1855	1855	1855	1855	0
245	20250113	163400	77619200	1855	1855	1855	1855	0
246	20250113	163300	77619200	1855	1855	1855	1855	0
247	20250113	163200	77619200	1855	1855	1855	1855	0
248	20250113	163100	77619200	1855	1855	1855	1855	0
249	20250113	163000	77619200	1855	1855	1855	1855	0
250	20250113	162900	77619200	1855	1855	1855	1855	0
251	20250113	162800	77619200	1855	1855	1855	1855	0
252	20250113	162700	77619200	1855	1855	1855	1855	0
253	20250113	162600	77619200	1855	1855	1855	1855	0
254	20250113	162500	77619200	1855	1855	1855	1855	0
255	20250113	162400	77619200	1855	1855	1855	1855	0
256	20250113	162300	77619200	1855	1855	1855	1855	0
257	20250113	162200	77619200	1855	1855	1855	1855	0
258	20250113	162100	77619200	1855	1855	1855	1855	0
259	20250113	162000	77619200	1855	1855	1855	1855	0
260	20250113	161900	77619200	1855	1855	1855	1855	0
261	20250113	161800	77619200	1855	1855	1855	1855	0
262	20250113	161700	77619200	1855	1855	1855	1855	0
263	20250113	161600	77619200	1855	1855	1855	1855	0
264	20250113	161500	77619200	1855	1855	1855	1855	0
265	20250113	161400	77619200	1855	1855	1855	1855	0
266	20250113	161300	77619200	1855	1855	1855	1855	0
267	20250113	161200	77619200	1855	1855	1855	1855	0
268	20250113	161100	77619200	1855	1855	1855	1855	0
269	20250113	161000	77619200	1855	1855	1855	1855	0
270	20250113	160900	77619200	1855	1855	1855	1855	0
271	20250113	160800	77619200	1855	1855	1855	1855	0
272	20250113	160700	77619200	1855	1855	1855	1855	1737
273	20250113	160600	77619200	1855	1855	1855	1855	0
274	20250113	160500	77619200	1855	1855	1855	1855	0
275	20250113	160400	77619200	1855	1855	1855	1855	0
276	20250113	160300	77619200	1855	1855	1855	1855	0
277	20250113	160200	77619200	1855	1855	1855	1855	0
278	20250113	160100	77619200	1855	1855	1855	1855	0
279	20250113	160000	77619200	1855	1855	1855	1855	0
280	20250113	155900	77619200	1855	1855	1855	1855	0
281	20250113	155800	77619200	1855	1855	1855	1855	0
282	20250113	155700	77619200	1855	1855	1855	1855	0
283	20250113	155600	77619200	1855	1855	1855	1855	0
284	20250113	155500	77619200	1855	1855	1855	1855	0
285	20250113	155400	77619200	1855	1855	1855	1855	0
286	20250113	155300	77619200	1855	1855	1855	1855	0
287	20250113	155200	77619200	1855	1855	1855	1855	0
288	20250113	155100	77619200	1855	1855	1855	1855	0
289	20250113	155000	77619200	1855	1855	1855	1855	0
290	20250113	154900	77619200	1855	1855	1855	1855	0
291	20250113	154800	77619200	1855	1855	1855	1855	0
292	20250113	154700	77619200	1855	1855	1855	1855	0
293	20250113	154600	77619200	1855	1855	1855	1855	0
294	20250113	154500	77619200	1855	1855	1855	1855	0
295	20250113	154400	77619200	1855	1855	1855	1855	0
296	20250113	154300	77619200	1855	1855	1855	1855	0
297	20250113	154200	77619200	1855	1855	1855	1855	0
298	20250113	154100	77619200	1855	1855	1855	1855	0
299	20250113	154000	77619200	1855	1855	1855	1855	0
300	20250113	153900	77619200	1855	1855	1855	1855	0
301	20250113	153800	77619200	1855	1855	1855	1855	0
302	20250113	153700	77619200	1855	1855	1855	1855	1737
303	20250113	153600	77619200	1855	1855	1855	1855	0
304	20250113	153500	77619200	1855	1855	1855	1855	0
305	20250113	153400	77619200	1855	1855	1855	1855	0
306	20250113	153300	77619200	1855	1855	1855	1855	0
307	20250113	153200	77619200	1855	1855	1855	1855	0
308	20250113	153100	77619200	1855	1855	1855	1855	0
309	20250113	153000	77619200	1855	1855	1855	1855	1737
310	20250113	152900	74397065	1837	1837	1837	1837	0
311	20250113	152800	74397065	1837	1837	1837	1837	0
312	20250113	152700	74397065	1837	1837	1837	1837	0
313	20250113	152600	74397065	1837	1837	1837	1837	0
314	20250113	152500	74397065	1837	1837	1837	1837	0
315	20250113	152400	74397065	1837	1837	1837	1837	0
316	20250113	152300	74397065	1837	1837	1837	1837	0
317	20250113	152200	74397065	1837	1837	1837	1837	0
318	20250113	152100	74397065	1837	1837	1837	1837	0
319	20250113	152000	74397065	1837	1837	1837	1837	0
320	20250113	151900	74397065	1837	1838	1838	1837	200
321	20250113	151800	74029606	1838	1838	1838	1838	500
322	20250113	151700	73110606	1851	1851	1851	1851	0
323	20250113	151600	73110606	1851	1851	1851	1851	1
324	20250113	151500	73108755	1838	1842	1842	1838	234
325	20250113	151400	72678143	1850	1850	1850	1850	0
326	20250113	151300	72678143	1850	1850	1850	1850	7
327	20250113	151200	72665193	1854	1854	1854	1854	0
328	20250113	151100	72665193	1854	1854	1854	1854	0
329	20250113	151000	72665193	1854	1854	1854	1854	0
330	20250113	150900	72665193	1854	1854	1854	1854	0
331	20250113	150800	72665193	1854	1854	1854	1854	0
332	20250113	150700	72665193	1854	1854	1854	1854	0
333	20250113	150600	72665193	1854	1854	1854	1854	0
334	20250113	150500	72665193	1854	1854	1854	1854	0
335	20250113	150400	72665193	1854	1854	1854	1854	30
336	20250113	150300	72609573	1854	1854	1854	1854	0
337	20250113	150200	72609573	1854	1854	1854	1854	0
338	20250113	150100	72609573	1854	1854	1854	1854	0
339	20250113	150000	72609573	1854	1854	1854	1854	0
340	20250113	145900	72609573	1854	1854	1854	1854	0
341	20250113	145800	72609573	1854	1854	1854	1854	0
342	20250113	145700	72609573	1854	1854	1854	1854	0
343	20250113	145600	72609573	1854	1854	1854	1854	0
344	20250113	145500	72609573	1854	1841	1854	1841	754
345	20250113	145400	71220809	1840	1855	1855	1840	497
346	20250113	145300	70305495	1856	1856	1856	1856	0
347	20250113	145200	70305495	1856	1855	1857	1841	4419
348	20250113	145100	62104796	1855	1855	1855	1855	0
349	20250113	145000	62104796	1855	1855	1855	1855	70
350	20250113	144900	61974946	1855	1855	1855	1855	30
351	20250113	144800	61919296	1838	1851	1855	1838	5548
352	20250113	144700	51639531	1851	1848	1851	1848	100
353	20250113	144600	51454645	1848	1847	1848	1847	300
354	20250113	144500	50900335	1848	1848	1848	1848	0
355	20250113	144400	50900335	1848	1844	1848	1844	3500
356	20250113	144300	44434689	1846	1846	1846	1846	0
357	20250113	144200	44434689	1846	1846	1846	1846	0
358	20250113	144100	44434689	1846	1846	1846	1846	40
359	20250113	144000	44360849	1836	1838	1838	1836	5
360	20250113	143900	44351664	1845	1845	1845	1845	7
361	20250113	143800	44338749	1847	1847	1847	1847	0
362	20250113	143700	44338749	1847	1847	1847	1847	0
363	20250113	143600	44338749	1847	1847	1847	1847	0
364	20250113	143500	44338749	1847	1847	1847	1847	0
365	20250113	143400	44338749	1847	1847	1847	1847	0
366	20250113	143300	44338749	1847	1847	1847	1847	0
367	20250113	143200	44338749	1847	1847	1847	1847	0
368	20250113	143100	44338749	1847	1847	1847	1847	0
369	20250113	143000	44338749	1847	1847	1847	1847	0
370	20250113	142900	44338749	1847	1847	1847	1847	0
371	20250113	142800	44338749	1847	1847	1847	1847	0
372	20250113	142700	44338749	1847	1847	1847	1847	0
373	20250113	142600	44338749	1847	1844	1847	1844	221
374	20250113	142500	43930813	1838	1838	1838	1838	0
375	20250113	142400	43930813	1838	1838	1838	1838	0
376	20250113	142300	43930813	1838	1838	1838	1838	0
377	20250113	142200	43930813	1838	1838	1838	1838	1
378	20250113	142100	43928975	1839	1839	1839	1839	0
379	20250113	142000	43928975	1839	1839	1839	1839	0
380	20250113	141900	43928975	1839	1842	1845	1839	552
381	20250113	141800	42911579	1842	1842	1842	1842	0
382	20250113	141700	42911579	1842	1842	1842	1842	0
383	20250113	141600	42911579	1842	1842	1842	1842	0
384	20250113	141500	42911579	1842	1842	1842	1842	0
385	20250113	141400	42911579	1842	1842	1842	1842	0
386	20250113	141300	42911579	1842	1842	1842	1842	0
387	20250113	141200	42911579	1842	1842	1842	1842	0
388	20250113	141100	42911579	1842	1842	1842	1842	1
389	20250113	141000	42909737	1840	1840	1840	1840	0
390	20250113	140900	42909737	1840	1840	1840	1840	0
391	20250113	140800	42909737	1840	1844	1844	1840	12
392	20250113	140700	42887653	1844	1844	1844	1844	5
393	20250113	140600	42878433	1844	1844	1844	1844	0
394	20250113	140500	42878433	1844	1844	1844	1844	0
395	20250113	140400	42878433	1844	1844	1844	1844	4
396	20250113	140300	42871057	1841	1841	1841	1841	0
397	20250113	140200	42871057	1841	1841	1841	1841	45
398	20250113	140100	42788212	1840	1840	1840	1840	0
399	20250113	140000	42788212	1840	1840	1840	1840	0
400	20250113	135900	42788212	1840	1840	1840	1840	0
401	20250113	135800	42788212	1840	1840	1840	1840	0
402	20250113	135700	42788212	1840	1840	1840	1840	0
403	20250113	135600	42788212	1840	1840	1840	1840	0
404	20250113	135500	42788212	1840	1840	1840	1840	0
405	20250113	135400	42788212	1840	1840	1840	1840	0
406	20250113	135300	42788212	1840	1840	1840	1840	0
407	20250113	135200	42788212	1840	1840	1840	1840	0
408	20250113	135100	42788212	1840	1840	1840	1840	0
409	20250113	135000	42788212	1840	1840	1840	1840	0
410	20250113	134900	42788212	1840	1840	1840	1840	0
411	20250113	134800	42788212	1840	1840	1840	1840	0
412	20250113	134700	42788212	1840	1840	1840	1840	0
413	20250113	134600	42788212	1840	1840	1840	1840	1
414	20250113	134500	42786372	1841	1841	1841	1841	1
415	20250113	134400	42784531	1844	1844	1844	1844	0
416	20250113	134300	42784531	1844	1835	1844	1830	112
417	20250113	134200	42579116	1835	1835	1835	1835	0
418	20250113	134100	42579116	1835	1835	1835	1835	400
419	20250113	134000	41845116	1846	1846	1846	1846	0
420	20250113	133900	41845116	1846	1846	1846	1846	0
421	20250113	133800	41845116	1846	1846	1846	1846	0
422	20250113	133700	41845116	1846	1846	1846	1846	370
423	20250113	133600	41162096	1847	1847	1847	1847	0
424	20250113	133500	41162096	1847	1847	1847	1847	0
425	20250113	133400	41162096	1847	1845	1847	1845	339
426	20250113	133300	40536043	1847	1847	1847	1847	0
427	20250113	133200	40536043	1847	1847	1847	1847	0
428	20250113	133100	40536043	1847	1847	1847	1847	0
429	20250113	133000	40536043	1847	1847	1847	1847	0
430	20250113	132900	40536043	1847	1847	1847	1847	0
431	20250113	132800	40536043	1847	1847	1847	1847	0
432	20250113	132700	40536043	1847	1847	1847	1847	0
433	20250113	132600	40536043	1847	1847	1847	1847	0
434	20250113	132500	40536043	1847	1847	1847	1847	0
435	20250113	132400	40536043	1847	1847	1847	1847	0
436	20250113	132300	40536043	1847	1847	1847	1847	0
437	20250113	132200	40536043	1847	1847	1847	1847	0
438	20250113	132100	40536043	1847	1847	1847	1847	0
439	20250113	132000	40536043	1847	1847	1847	1847	0
440	20250113	131900	40536043	1847	1847	1847	1847	0
441	20250113	131800	40536043	1847	1847	1847	1847	0
442	20250113	131700	40536043	1847	1847	1847	1847	0
443	20250113	131600	40536043	1847	1847	1847	1847	0
444	20250113	131500	40536043	1847	1846	1847	1846	50
445	20250113	131400	40443738	1847	1847	1847	1847	0
446	20250113	131300	40443738	1847	1847	1847	1847	0
447	20250113	131200	40443738	1847	1847	1847	1847	0
448	20250113	131100	40443738	1847	1847	1847	1847	0
449	20250113	131000	40443738	1847	1847	1847	1847	0
450	20250113	130900	40443738	1847	1847	1847	1847	58
451	20250113	130800	40336612	1847	1845	1847	1845	30
452	20250113	130700	40281252	1848	1848	1848	1848	0
453	20250113	130600	40281252	1848	1831	1848	1831	250
454	20250113	130500	39823196	1831	1831	1831	1831	400
455	20250113	130400	39090796	1831	1829	1831	1829	802
456	20250113	130300	37623378	1829	1829	1829	1829	0
457	20250113	130200	37623378	1829	1829	1829	1829	0
458	20250113	130100	37623378	1829	1829	1829	1829	0
459	20250113	130000	37623378	1829	1829	1829	1829	0
460	20250113	125900	37623378	1829	1829	1829	1829	17
461	20250113	125800	37592285	1829	1829	1829	1829	17
462	20250113	125700	37561192	1829	1829	1829	1829	0
463	20250113	125600	37561192	1829	1829	1829	1829	0
464	20250113	125500	37561192	1829	1829	1829	1829	0
465	20250113	125400	37561192	1829	1829	1829	1829	0
466	20250113	125300	37561192	1829	1829	1829	1829	0
467	20250113	125200	37561192	1829	1829	1829	1829	37
468	20250113	125100	37493519	1830	1830	1830	1830	0
469	20250113	125000	37493519	1830	1830	1830	1830	0
470	20250113	124900	37493519	1830	1830	1830	1830	0
471	20250113	124800	37493519	1830	1830	1830	1830	0
472	20250113	124700	37493519	1830	1830	1830	1830	0
473	20250113	124600	37493519	1830	1834	1834	1830	116
474	20250113	124500	37281057	1832	1832	1832	1832	0
475	20250113	124400	37281057	1832	1832	1832	1832	0
476	20250113	124300	37281057	1832	1832	1832	1832	0
477	20250113	124200	37281057	1832	1832	1832	1832	0
478	20250113	124100	37281057	1832	1832	1832	1832	0
479	20250113	124000	37281057	1832	1832	1832	1832	0
480	20250113	123900	37281057	1832	1832	1832	1832	0
481	20250113	123800	37281057	1832	1832	1832	1832	0
482	20250113	123700	37281057	1832	1832	1832	1832	0
483	20250113	123600	37281057	1832	1832	1832	1832	0
484	20250113	123500	37281057	1832	1832	1832	1832	0
485	20250113	123400	37281057	1832	1832	1832	1832	0
486	20250113	123300	37281057	1832	1832	1832	1832	0
487	20250113	123200	37281057	1832	1832	1832	1832	0
488	20250113	123100	37281057	1832	1832	1832	1832	0
489	20250113	123000	37281057	1832	1832	1832	1832	0
490	20250113	122900	37281057	1832	1832	1832	1832	0
491	20250113	122800	37281057	1832	1832	1832	1832	0
492	20250113	122700	37281057	1832	1832	1832	1832	0
493	20250113	122600	37281057	1832	1832	1832	1832	1
494	20250113	122500	37279225	1848	1848	1848	1848	0
495	20250113	122400	37279225	1848	1848	1848	1848	0
496	20250113	122300	37279225	1848	1848	1848	1848	107
497	20250113	122200	37081489	1848	1848	1848	1848	438
498	20250113	122100	36272065	1831	1831	1831	1831	0
499	20250113	122000	36272065	1831	1831	1831	1831	0
500	20250113	121900	36272065	1831	1831	1831	1831	0
501	20250113	121800	36272065	1831	1831	1831	1831	0
502	20250113	121700	36272065	1831	1831	1831	1831	0
503	20250113	121600	36272065	1831	1831	1831	1831	0
504	20250113	121500	36272065	1831	1831	1831	1831	508
505	20250113	121400	35341917	1831	1831	1831	1831	187
506	20250113	121300	34999520	1831	1831	1831	1831	0
507	20250113	121200	34999520	1831	1831	1831	1831	1
508	20250113	121100	34997689	1830	1830	1830	1830	0
509	20250113	121000	34997689	1830	1830	1830	1830	0
510	20250113	120900	34997689	1830	1830	1830	1830	216
511	20250113	120800	34602409	1830	1831	1831	1830	324
512	20250113	120700	34009219	1831	1834	1834	1831	289
513	20250113	120600	33479702	1850	1850	1850	1850	0
514	20250113	120500	33479702	1850	1850	1850	1850	0
515	20250113	120400	33479702	1850	1850	1850	1850	0
516	20250113	120300	33479702	1850	1850	1850	1850	1556
517	20250113	120200	30601102	1849	1849	1849	1849	0
518	20250113	120100	30601102	1849	1849	1849	1849	478
519	20250113	120000	29717280	1848	1848	1848	1848	0
520	20250113	115900	29717280	1848	1848	1848	1848	316
521	20250113	115800	29133312	1847	1847	1847	1847	1339
522	20250113	115700	26660179	1847	1847	1847	1847	0
523	20250113	115600	26660179	1847	1847	1847	1847	3
524	20250113	115500	26654638	1848	1848	1848	1848	0
525	20250113	115400	26654638	1848	1848	1848	1848	0
526	20250113	115300	26654638	1848	1848	1848	1848	0
527	20250113	115200	26654638	1848	1848	1848	1848	0
528	20250113	115100	26654638	1848	1848	1848	1848	0
529	20250113	115000	26654638	1848	1837	1848	1837	70
530	20250113	114900	26525929	1837	1837	1837	1837	1
531	20250113	114800	26524092	1834	1834	1834	1834	0
532	20250113	114700	26524092	1834	1834	1834	1834	0
533	20250113	114600	26524092	1834	1834	1834	1834	0
534	20250113	114500	26524092	1834	1835	1835	1834	5
535	20250113	114400	26514921	1835	1835	1835	1835	0
536	20250113	114300	26514921	1835	1835	1835	1835	0
537	20250113	114200	26514921	1835	1835	1835	1835	0
538	20250113	114100	26514921	1835	1835	1835	1835	3
539	20250113	114000	26509416	1837	1837	1837	1837	0
540	20250113	113900	26509416	1837	1837	1837	1837	0
541	20250113	113800	26509416	1837	1837	1837	1837	0
542	20250113	113700	26509416	1837	1837	1837	1837	0
543	20250113	113600	26509416	1837	1837	1837	1837	2
544	20250113	113500	26505742	1836	1836	1836	1836	0
545	20250113	113400	26505742	1836	1836	1836	1836	0
546	20250113	113300	26505742	1836	1836	1836	1836	0
547	20250113	113200	26505742	1836	1836	1836	1836	0
548	20250113	113100	26505742	1836	1836	1836	1836	0
549	20250113	113000	26505742	1836	1836	1836	1836	0
550	20250113	112900	26505742	1836	1837	1837	1836	7
551	20250113	112800	26492885	1837	1837	1837	1837	0
552	20250113	112700	26492885	1837	1838	1838	1837	808
553	20250113	112600	25007882	1838	1838	1838	1838	0
554	20250113	112500	25007882	1838	1838	1838	1838	0
555	20250113	112400	25007882	1838	1838	1838	1838	0
556	20250113	112300	25007882	1838	1838	1838	1838	0
557	20250113	112200	25007882	1838	1838	1838	1838	0
558	20250113	112100	25007882	1838	1838	1838	1838	0
559	20250113	112000	25007882	1838	1839	1839	1838	6
560	20250113	111900	24996849	1840	1840	1840	1840	10
561	20250113	111800	24978449	1841	1841	1841	1841	0
562	20250113	111700	24978449	1841	1841	1841	1841	2
563	20250113	111600	24974767	1839	1839	1839	1839	0
564	20250113	111500	24974767	1839	1841	1841	1839	150
565	20250113	111400	24698777	1849	1849	1849	1849	0
566	20250113	111300	24698777	1849	1849	1849	1849	0
567	20250113	111200	24698777	1849	1849	1849	1849	0
568	20250113	111100	24698777	1849	1849	1849	1849	0
569	20250113	111000	24698777	1849	1849	1849	1849	0
570	20250113	110900	24698777	1849	1849	1849	1849	0
571	20250113	110800	24698777	1849	1849	1849	1849	0
572	20250113	110700	24698777	1849	1849	1849	1849	0
573	20250113	110600	24698777	1849	1849	1849	1849	0
574	20250113	110500	24698777	1849	1849	1849	1849	0
575	20250113	110400	24698777	1849	1849	1849	1849	0
576	20250113	110300	24698777	1849	1848	1849	1848	32
577	20250113	110200	24639619	1850	1850	1850	1850	0
578	20250113	110100	24639619	1850	1850	1850	1850	0
579	20250113	110000	24639619	1850	1850	1850	1850	0
580	20250113	105900	24639619	1850	1850	1850	1850	0
581	20250113	105800	24639619	1850	1850	1850	1850	0
582	20250113	105700	24639619	1850	1850	1850	1850	0
583	20250113	105600	24639619	1850	1850	1850	1850	2
584	20250113	105500	24635919	1841	1841	1841	1841	0
585	20250113	105400	24635919	1841	1841	1841	1841	0
586	20250113	105300	24635919	1841	1841	1841	1841	0
587	20250113	105200	24635919	1841	1841	1841	1841	0
588	20250113	105100	24635919	1841	1841	1841	1841	0
589	20250113	105000	24635919	1841	1841	1841	1841	0
590	20250113	104900	24635919	1841	1841	1841	1841	3011
591	20250113	104800	19092668	1842	1842	1842	1842	0
592	20250113	104700	19092668	1842	1842	1842	1842	0
593	20250113	104600	19092668	1842	1842	1842	1842	0
594	20250113	104500	19092668	1842	1842	1842	1842	0
595	20250113	104400	19092668	1842	1842	1842	1842	0
596	20250113	104300	19092668	1842	1842	1842	1842	0
597	20250113	104200	19092668	1842	1842	1842	1842	0
598	20250113	104100	19092668	1842	1842	1842	1842	0
599	20250113	104000	19092668	1842	1842	1842	1842	0
600	20250113	103900	19092668	1842	1842	1842	1842	0
601	20250113	103800	19092668	1842	1842	1842	1842	0
602	20250113	103700	19092668	1842	1842	1842	1842	0
603	20250113	103600	19092668	1842	1842	1842	1842	0
604	20250113	103500	19092668	1842	1842	1842	1842	683
605	20250113	103400	17834582	1842	1842	1842	1842	280
606	20250113	103300	17318822	1842	1842	1842	1842	0
607	20250113	103200	17318822	1842	1842	1842	1842	0
608	20250113	103100	17318822	1842	1842	1842	1842	0
609	20250113	103000	17318822	1842	1842	1842	1842	0
610	20250113	102900	17318822	1842	1842	1842	1842	0
611	20250113	102800	17318822	1842	1842	1842	1842	10
612	20250113	102700	17300402	1842	1842	1842	1842	558
613	20250113	102600	16272566	1854	1854	1854	1854	3
614	20250113	102500	16267004	1854	1854	1854	1854	0
615	20250113	102400	16267004	1854	1854	1854	1854	0
616	20250113	102300	16267004	1854	1854	1854	1854	0
617	20250113	102200	16267004	1854	1854	1854	1854	0
618	20250113	102100	16267004	1854	1854	1854	1854	0
619	20250113	102000	16267004	1854	1845	1854	1842	78
620	20250113	101900	16123142	1846	1846	1846	1846	0
621	20250113	101800	16123142	1846	1846	1846	1846	0
622	20250113	101700	16123142	1846	1846	1846	1846	0
623	20250113	101600	16123142	1846	1848	1848	1846	212
624	20250113	101500	15731659	1847	1847	1847	1847	0
625	20250113	101400	15731659	1847	1847	1847	1847	0
626	20250113	101300	15731659	1847	1847	1847	1847	300
627	20250113	101200	15177559	1849	1849	1849	1849	0
628	20250113	101100	15177559	1849	1849	1849	1848	328
629	20250113	101000	14571188	1849	1849	1849	1849	10
630	20250113	100900	14552698	1854	1854	1854	1854	0
631	20250113	100800	14552698	1854	1854	1854	1854	0
632	20250113	100700	14552698	1854	1854	1854	1854	0
633	20250113	100600	14552698	1854	1854	1854	1854	0
634	20250113	100500	14552698	1854	1854	1854	1854	0
635	20250113	100400	14552698	1854	1854	1854	1854	0
636	20250113	100300	14552698	1854	1854	1854	1854	7
637	20250113	100200	14539720	1854	1853	1854	1853	601
638	20250113	100100	13425469	1853	1853	1853	1853	151
639	20250113	100000	13145666	1851	1851	1851	1851	0
640	20250113	095900	13145666	1851	1851	1851	1851	0
641	20250113	095800	13145666	1851	1851	1851	1851	0
642	20250113	095700	13145666	1851	1851	1851	1851	0
643	20250113	095600	13145666	1851	1851	1851	1851	55
644	20250113	095500	13043861	1851	1851	1851	1851	0
645	20250113	095400	13043861	1851	1851	1851	1851	0
646	20250113	095300	13043861	1851	1851	1851	1851	0
647	20250113	095200	13043861	1851	1851	1851	1851	0
648	20250113	095100	13043861	1851	1851	1851	1851	0
649	20250113	095000	13043861	1851	1854	1855	1851	60
650	20250113	094900	12932646	1854	1854	1854	1854	1
651	20250113	094800	12930792	1854	1854	1854	1854	12
652	20250113	094700	12908544	1854	1854	1854	1854	0
653	20250113	094600	12908544	1854	1855	1855	1854	33
654	20250113	094500	12847332	1850	1850	1850	1850	2839
655	20250113	094400	7595182	1850	1850	1850	1850	2
656	20250113	094300	7591482	1850	1849	1850	1849	62
657	20250113	094200	7476842	1849	1849	1849	1849	0
658	20250113	094100	7476842	1849	1849	1849	1849	200
659	20250113	094000	7107042	1849	1849	1849	1849	0
660	20250113	093900	7107042	1849	1849	1849	1849	87
661	20250113	093800	6946179	1849	1849	1849	1849	0
662	20250113	093700	6946179	1849	1849	1849	1849	0
663	20250113	093600	6946179	1849	1849	1849	1849	0
664	20250113	093500	6946179	1849	1849	1849	1849	5
665	20250113	093400	6936934	1849	1849	1849	1849	14
666	20250113	093300	6911048	1849	1849	1849	1849	1
667	20250113	093200	6909199	1850	1850	1850	1850	0
668	20250113	093100	6909199	1850	1844	1850	1844	90
669	20250113	093000	6743233	1845	1845	1845	1845	0
670	20250113	092900	6743233	1845	1845	1845	1845	0
671	20250113	092800	6743233	1845	1845	1845	1845	0
672	20250113	092700	6743233	1845	1845	1845	1845	570
673	20250113	092600	5691583	1850	1850	1850	1850	0
674	20250113	092500	5691583	1850	1850	1850	1850	0
675	20250113	092400	5691583	1850	1850	1850	1850	0
676	20250113	092300	5691583	1850	1850	1850	1850	0
677	20250113	092200	5691583	1850	1850	1850	1850	1
678	20250113	092100	5689733	1845	1846	1846	1845	500
679	20250113	092000	4767232	1850	1850	1850	1850	0
680	20250113	091900	4767232	1850	1850	1850	1850	0
681	20250113	091800	4767232	1850	1850	1850	1850	113
682	20250113	091700	4558182	1850	1850	1850	1850	1
683	20250113	091600	4556332	1850	1849	1850	1849	10
684	20250113	091500	4537840	1849	1849	1849	1849	1
685	20250113	091400	4535991	1849	1849	1849	1849	1
686	20250113	091300	4534142	1847	1847	1847	1847	1
687	20250113	091200	4532295	1845	1845	1845	1845	0
688	20250113	091100	4532295	1845	1845	1845	1845	49
689	20250113	091000	4441890	1845	1845	1845	1845	600
690	20250113	090900	3334890	1840	1840	1840	1840	0
691	20250113	090800	3334890	1840	1849	1850	1840	87
692	20250113	090700	3174260	1840	1840	1840	1840	0
693	20250113	090600	3174260	1840	1840	1840	1840	0
694	20250113	090500	3174260	1840	1841	1841	1840	600
695	20250113	090400	2070255	1841	1841	1841	1841	0
696	20250113	090300	2070255	1841	1841	1841	1841	0
697	20250113	090200	2070255	1841	1840	1841	1840	754
698	20250113	090100	682690	1840	1840	1840	1840	10
699	20250113	090000	664290	1830	1830	1830	1830	363